date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1992-01-06,8.95,8.95,8.95,8.95,1300,2.61209502056414,2.61209502056414,2.61209502056414,2.61209502056414,4454.27900149175,0.0,1.0
1992-01-07,9.19,9.19,9.19,9.19,3350,2.68214002670218,2.68214002670218,2.68214002670218,2.68214002670218,11478.3343499979,0.0,1.0
1992-01-08,9.42,9.42,9.42,9.42,1100,2.74926649091779,2.74926649091779,2.74926649091779,2.74926649091779,3769.00530895455,0.0,1.0
1992-01-09,8.48,8.48,8.48,8.48,300,2.4749235502105,2.4749235502105,2.4749235502105,2.4749235502105,1027.91053880578,0.0,1.0
1992-01-10,8.72,8.72,8.72,8.72,100,2.54496855634853,2.54496855634853,2.54496855634853,2.54496855634853,342.636846268595,0.0,1.0
1992-01-13,8.72,8.72,8.72,8.72,100,2.54496855634853,2.54496855634853,2.54496855634853,2.54496855634853,342.636846268595,0.0,1.0
1992-01-14,8.95,8.95,8.95,8.95,400,2.61209502056414,2.61209502056414,2.61209502056414,2.61209502056414,1370.54738507438,0.0,1.0
1992-01-15,8.95,8.95,8.95,8.95,2150,2.61209502056414,2.61209502056414,2.61209502056414,2.61209502056414,7366.69219477481,0.0,1.0
1992-01-16,8.95,8.95,8.95,8.95,1200,2.61209502056414,2.61209502056414,2.61209502056414,2.61209502056414,4111.64215522315,0.0,1.0
1992-01-17,8.95,8.95,8.95,8.95,700,2.61209502056414,2.61209502056414,2.61209502056414,2.61209502056414,2398.45792388017,0.0,1.0
1992-01-20,8.72,8.72,8.72,8.72,2550,2.54496855634853,2.54496855634853,2.54496855634853,2.54496855634853,8737.23957984918,0.0,1.0
1992-01-21,8.72,8.72,8.72,8.72,1100,2.54496855634853,2.54496855634853,2.54496855634853,2.54496855634853,3769.00530895455,0.0,1.0
1992-01-22,7.53,7.53,7.53,7.53,9150,2.19766206758078,2.19766206758078,2.19766206758078,2.19766206758078,31351.2714335765,0.0,1.0
1992-01-23,7.53,7.53,7.53,7.53,200,2.19766206758078,2.19766206758078,2.19766206758078,2.19766206758078,685.273692537192,0.0,1.0
1992-01-24,7.53,7.53,7.53,7.53,300,2.19766206758078,2.19766206758078,2.19766206758078,2.19766206758078,1027.91053880579,0.0,1.0
1992-01-27,7.53,7.53,7.53,7.53,400,2.19766206758078,2.19766206758078,2.19766206758078,2.19766206758078,1370.54738507438,0.0,1.0
1992-01-28,7.53,7.53,7.53,7.53,1600,2.19766206758078,2.19766206758078,2.19766206758078,2.19766206758078,5482.18954029753,0.0,1.0
1992-01-29,8.95,8.95,8.95,8.95,1200,2.61209502056414,2.61209502056414,2.61209502056414,2.61209502056414,4111.64215522315,0.0,1.0
1992-01-30,8.72,8.72,8.72,8.72,9250,2.54496855634853,2.54496855634853,2.54496855634853,2.54496855634853,31693.9082798451,0.0,1.0
1992-01-31,8.72,8.72,8.72,8.72,3250,2.54496855634853,2.54496855634853,2.54496855634853,2.54496855634853,11135.6975037293,0.0,1.0
1992-02-03,8.72,8.72,8.72,8.72,500,2.54496855634853,2.54496855634853,2.54496855634853,2.54496855634853,1713.18423134298,0.0,1.0
1992-02-04,8.72,8.72,8.72,8.72,5750,2.54496855634853,2.54496855634853,2.54496855634853,2.54496855634853,19701.6186604442,0.0,1.0
1992-02-05,8.72,8.72,8.72,8.72,1300,2.54496855634853,2.54496855634853,2.54496855634853,2.54496855634853,4454.27900149174,0.0,1.0
1992-02-06,8.23,8.23,8.23,8.23,10150,2.40196000215005,2.40196000215005,2.40196000215005,2.40196000215005,34777.6398962624,0.0,1.0
1992-02-07,8.23,8.23,8.23,8.23,1300,2.40196000215005,2.40196000215005,2.40196000215005,2.40196000215005,4454.27900149173,0.0,1.0
1992-02-10,8.23,8.23,8.23,8.23,2950,2.40196000215005,2.40196000215005,2.40196000215005,2.40196000215005,10107.7869649235,0.0,1.0
1992-02-11,8.23,8.23,8.23,8.23,1300,2.40196000215005,2.40196000215005,2.40196000215005,2.40196000215005,4454.27900149173,0.0,1.0
1992-02-12,8.23,8.23,8.23,8.23,1000,2.40196000215005,2.40196000215005,2.40196000215005,2.40196000215005,3426.36846268595,0.0,1.0
1992-02-13,8.23,8.23,8.23,8.23,700,2.40196000215005,2.40196000215005,2.40196000215005,2.40196000215005,2398.45792388016,0.0,1.0
1992-02-14,8.23,8.23,8.23,8.23,100,2.40196000215005,2.40196000215005,2.40196000215005,2.40196000215005,342.636846268595,0.0,1.0
1992-02-18,8.0,8.0,8.0,8.0,1400,2.33483353793443,2.33483353793443,2.33483353793443,2.33483353793443,4796.91584776034,0.0,1.0
1992-02-19,8.0,8.0,8.0,8.0,2650,2.33483353793443,2.33483353793443,2.33483353793443,2.33483353793443,9079.87642611778,0.0,1.0
1992-02-20,8.0,8.0,8.0,8.0,2450,2.33483353793443,2.33483353793443,2.33483353793443,2.33483353793443,8394.60273358059,0.0,1.0
1992-02-21,8.0,8.0,8.0,8.0,4800,2.33483353793443,2.33483353793443,2.33483353793443,2.33483353793443,16446.5686208926,0.0,1.0
1992-02-24,8.0,8.0,8.0,8.0,500,2.33483353793443,2.33483353793443,2.33483353793443,2.33483353793443,1713.18423134298,0.0,1.0
1992-02-25,7.77,7.77,7.77,7.77,3900,2.26770707371882,2.26770707371882,2.26770707371882,2.26770707371882,13362.8370044752,0.0,1.0
1992-02-26,8.0,8.0,8.0,8.0,1300,2.33483353793443,2.33483353793443,2.33483353793443,2.33483353793443,4454.27900149174,0.0,1.0
1992-02-27,8.0,8.0,8.0,8.0,0,2.33483353793443,2.33483353793443,2.33483353793443,2.33483353793443,0,0.0,1.0
1992-02-28,8.0,8.0,8.0,8.0,0,2.33483353793443,2.33483353793443,2.33483353793443,2.33483353793443,0,0.0,1.0
1992-03-02,9.42,9.42,9.42,9.42,24450,2.74926649091779,2.74926649091779,2.74926649091779,2.74926649091779,83774.7089126716,0.0,1.0
1992-03-03,10.12,10.12,10.12,10.12,17100,2.95356442548706,2.95356442548706,2.95356442548706,2.95356442548706,58590.9007119297,0.0,1.0
1992-03-04,10.12,10.12,10.12,10.12,2050,2.95356442548706,2.95356442548706,2.95356442548706,2.95356442548706,7024.05534850619,0.0,1.0
1992-03-05,10.12,10.12,10.12,10.12,4900,2.95356442548706,2.95356442548706,2.95356442548706,2.95356442548706,16789.2054671611,0.0,1.0
1992-03-06,10.12,10.12,10.12,10.12,300,2.95356442548706,2.95356442548706,2.95356442548706,2.95356442548706,1027.91053880578,0.0,1.0
1992-03-09,10.12,10.12,10.12,10.12,2050,2.95356442548706,2.95356442548706,2.95356442548706,2.95356442548706,7024.05534850619,0.0,1.0
1992-03-10,10.12,10.12,10.12,10.12,1600,2.95356442548706,2.95356442548706,2.95356442548706,2.95356442548706,5482.18954029752,0.0,1.0
1992-03-11,10.12,10.12,10.12,10.12,3250,2.95356442548706,2.95356442548706,2.95356442548706,2.95356442548706,11135.6975037293,0.0,1.0
1992-03-12,10.12,10.12,10.12,10.12,6450,2.95356442548706,2.95356442548706,2.95356442548706,2.95356442548706,22100.0765843244,0.0,1.0
1992-03-13,10.12,10.12,10.12,10.12,100,2.95356442548706,2.95356442548706,2.95356442548706,2.95356442548706,342.636846268595,0.0,1.0
1992-03-16,10.12,10.12,10.12,10.12,300,2.95356442548706,2.95356442548706,2.95356442548706,2.95356442548706,1027.91053880578,0.0,1.0
1992-03-17,10.12,10.12,10.12,10.12,0,2.95356442548706,2.95356442548706,2.95356442548706,2.95356442548706,0,0.0,1.0
1992-03-18,10.36,10.36,10.36,10.36,4700,3.02360943162509,3.02360943162509,3.02360943162509,3.02360943162509,16103.931774624,0.0,1.0
1992-03-19,10.36,10.36,10.36,10.36,3150,3.02360943162509,3.02360943162509,3.02360943162509,3.02360943162509,10793.0606574607,0.0,1.0
1992-03-20,10.36,10.36,10.36,10.36,700,3.02360943162509,3.02360943162509,3.02360943162509,3.02360943162509,2398.45792388017,0.0,1.0
1992-03-23,10.36,10.36,10.36,10.36,0,3.02360943162509,3.02360943162509,3.02360943162509,3.02360943162509,0,0.0,1.0
1992-03-24,10.36,10.36,10.36,10.36,700,3.02360943162509,3.02360943162509,3.02360943162509,3.02360943162509,2398.45792388017,0.0,1.0
1992-03-25,10.12,10.12,10.12,10.12,100,2.95356442548706,2.95356442548706,2.95356442548706,2.95356442548706,342.636846268595,0.0,1.0
1992-03-26,10.12,10.12,10.12,10.12,200,2.95356442548706,2.95356442548706,2.95356442548706,2.95356442548706,685.273692537189,0.0,1.0
1992-03-27,10.12,10.12,10.12,10.12,100,2.95356442548706,2.95356442548706,2.95356442548706,2.95356442548706,342.636846268595,0.0,1.0
1992-03-30,10.12,10.12,10.12,10.12,100,2.95356442548706,2.95356442548706,2.95356442548706,2.95356442548706,342.636846268595,0.0,1.0
1992-03-31,10.12,10.12,10.12,10.12,100,2.95356442548706,2.95356442548706,2.95356442548706,2.95356442548706,342.636846268595,0.0,1.0
1992-04-01,10.12,10.12,10.12,10.12,1300,2.95356442548706,2.95356442548706,2.95356442548706,2.95356442548706,4454.27900149173,0.0,1.0
1992-04-02,10.12,10.12,10.12,10.12,200,2.95356442548706,2.95356442548706,2.95356442548706,2.95356442548706,685.273692537189,0.0,1.0
1992-04-03,10.12,10.12,10.12,10.12,500,2.95356442548706,2.95356442548706,2.95356442548706,2.95356442548706,1713.18423134297,0.0,1.0
1992-04-06,10.12,10.12,10.12,10.12,100,2.95356442548706,2.95356442548706,2.95356442548706,2.95356442548706,342.636846268595,0.0,1.0
1992-04-07,10.12,10.12,10.12,10.12,2950,2.95356442548706,2.95356442548706,2.95356442548706,2.95356442548706,10107.7869649235,0.0,1.0
1992-04-08,10.12,10.12,10.12,10.12,0,2.95356442548706,2.95356442548706,2.95356442548706,2.95356442548706,0,0.0,1.0
1992-04-09,10.12,10.12,10.12,10.12,0,2.95356442548706,2.95356442548706,2.95356442548706,2.95356442548706,0,0.0,1.0
1992-04-10,10.12,10.12,10.12,10.12,2750,2.95356442548706,2.95356442548706,2.95356442548706,2.95356442548706,9422.51327238635,0.0,1.0
1992-04-13,10.12,10.12,10.12,10.12,0,2.95356442548706,2.95356442548706,2.95356442548706,2.95356442548706,0,0.0,1.0
1992-04-14,10.12,10.12,10.12,10.12,1400,2.95356442548706,2.95356442548706,2.95356442548706,2.95356442548706,4796.91584776033,0.0,1.0
1992-04-15,10.12,10.12,10.12,10.12,700,2.95356442548706,2.95356442548706,2.95356442548706,2.95356442548706,2398.45792388016,0.0,1.0
1992-04-16,10.12,10.12,10.12,10.12,400,2.95356442548706,2.95356442548706,2.95356442548706,2.95356442548706,1370.54738507438,0.0,1.0
1992-04-20,10.12,10.12,10.12,10.12,300,2.95356442548706,2.95356442548706,2.95356442548706,2.95356442548706,1027.91053880578,0.0,1.0
1992-04-21,10.12,10.12,10.12,10.12,500,2.95356442548706,2.95356442548706,2.95356442548706,2.95356442548706,1713.18423134297,0.0,1.0
1992-04-22,10.12,10.12,10.12,10.12,4800,2.95356442548706,2.95356442548706,2.95356442548706,2.95356442548706,16446.5686208925,0.0,1.0
1992-04-23,10.12,10.12,10.12,10.12,700,2.95356442548706,2.95356442548706,2.95356442548706,2.95356442548706,2398.45792388016,0.0,1.0
1992-04-24,10.12,10.12,10.12,10.12,400,2.95356442548706,2.95356442548706,2.95356442548706,2.95356442548706,1370.54738507438,0.0,1.0
1992-04-27,9.89,9.89,9.89,9.89,5300,2.88643796127144,2.88643796127144,2.88643796127144,2.88643796127144,18159.7528522355,0.0,1.0
1992-04-28,9.89,9.89,9.89,9.89,0,2.88643796127144,2.88643796127144,2.88643796127144,2.88643796127144,0,0.0,1.0
1992-04-29,9.89,9.89,9.89,9.89,700,2.88643796127144,2.88643796127144,2.88643796127144,2.88643796127144,2398.45792388017,0.0,1.0
1992-04-30,9.89,9.89,9.89,9.89,6150,2.88643796127144,2.88643796127144,2.88643796127144,2.88643796127144,21072.1660455186,0.0,1.0
1992-05-01,9.89,9.89,9.89,9.89,500,2.88643796127144,2.88643796127144,2.88643796127144,2.88643796127144,1713.18423134298,0.0,1.0
1992-05-04,9.89,9.89,9.89,9.89,300,2.88643796127144,2.88643796127144,2.88643796127144,2.88643796127144,1027.91053880579,0.0,1.0
1992-05-05,9.89,9.89,9.89,9.89,200,2.88643796127144,2.88643796127144,2.88643796127144,2.88643796127144,685.273692537191,0.0,1.0
1992-05-06,9.89,9.89,9.89,9.89,1100,2.88643796127144,2.88643796127144,2.88643796127144,2.88643796127144,3769.00530895455,0.0,1.0
1992-05-07,9.89,9.89,9.89,9.89,0,2.88643796127144,2.88643796127144,2.88643796127144,2.88643796127144,0,0.0,1.0
1992-05-08,9.89,9.89,9.89,9.89,0,2.88643796127144,2.88643796127144,2.88643796127144,2.88643796127144,0,0.0,1.0
1992-05-11,9.89,9.89,9.89,9.89,100,2.88643796127144,2.88643796127144,2.88643796127144,2.88643796127144,342.636846268595,0.0,1.0
1992-05-12,9.89,9.89,9.89,9.89,600,2.88643796127144,2.88643796127144,2.88643796127144,2.88643796127144,2055.82107761157,0.0,1.0
1992-05-13,9.89,9.89,9.89,9.89,100,2.88643796127144,2.88643796127144,2.88643796127144,2.88643796127144,342.636846268595,0.0,1.0
1992-05-14,9.89,9.89,9.89,9.89,400,2.88643796127144,2.88643796127144,2.88643796127144,2.88643796127144,1370.54738507438,0.0,1.0
1992-05-15,9.89,9.89,9.89,9.89,400,2.88643796127144,2.88643796127144,2.88643796127144,2.88643796127144,1370.54738507438,0.0,1.0
1992-05-18,9.89,9.89,9.89,9.89,0,2.88643796127144,2.88643796127144,2.88643796127144,2.88643796127144,0,0.0,1.0
1992-05-19,9.89,9.89,9.89,9.89,2550,2.88643796127144,2.88643796127144,2.88643796127144,2.88643796127144,8737.23957984918,0.0,1.0
1992-05-20,9.89,9.89,9.89,9.89,14600,2.88643796127144,2.88643796127144,2.88643796127144,2.88643796127144,50024.9795552149,0.0,1.0
1992-05-21,9.89,9.89,9.89,9.89,400,2.88643796127144,2.88643796127144,2.88643796127144,2.88643796127144,1370.54738507438,0.0,1.0
1992-05-22,9.89,9.89,9.89,9.89,0,2.88643796127144,2.88643796127144,2.88643796127144,2.88643796127144,0,0.0,1.0
1992-05-26,9.89,9.89,9.89,9.89,2150,2.88643796127144,2.88643796127144,2.88643796127144,2.88643796127144,7366.6921947748,0.0,1.0
1992-05-27,9.89,9.89,9.89,9.89,200,2.88643796127144,2.88643796127144,2.88643796127144,2.88643796127144,685.273692537191,0.0,1.0
1992-05-28,9.89,9.89,9.89,9.89,0,2.88643796127144,2.88643796127144,2.88643796127144,2.88643796127144,0,0.0,1.0
1992-05-29,9.89,9.89,9.89,9.89,2150,2.88643796127144,2.88643796127144,2.88643796127144,2.88643796127144,7366.6921947748,0.0,1.0
1992-06-01,9.89,9.89,9.89,9.89,3150,2.88643796127144,2.88643796127144,2.88643796127144,2.88643796127144,10793.0606574608,0.0,1.0
1992-06-02,9.89,9.89,9.89,9.89,2750,2.88643796127144,2.88643796127144,2.88643796127144,2.88643796127144,9422.51327238637,0.0,1.0
1992-06-03,9.89,9.89,9.89,9.89,900,2.88643796127144,2.88643796127144,2.88643796127144,2.88643796127144,3083.73161641736,0.0,1.0
1992-06-04,9.89,9.89,9.89,9.89,400,2.88643796127144,2.88643796127144,2.88643796127144,2.88643796127144,1370.54738507438,0.0,1.0
1992-06-05,9.89,9.89,9.89,9.89,0,2.88643796127144,2.88643796127144,2.88643796127144,2.88643796127144,0,0.0,1.0
1992-06-08,9.89,9.89,9.89,9.89,200,2.88643796127144,2.88643796127144,2.88643796127144,2.88643796127144,685.273692537191,0.0,1.0
1992-06-09,9.89,9.89,9.89,9.89,0,2.88643796127144,2.88643796127144,2.88643796127144,2.88643796127144,0,0.0,1.0
1992-06-10,9.89,9.89,9.89,9.89,1000,2.88643796127144,2.88643796127144,2.88643796127144,2.88643796127144,3426.36846268595,0.0,1.0
1992-06-11,9.89,9.89,9.89,9.89,1200,2.88643796127144,2.88643796127144,2.88643796127144,2.88643796127144,4111.64215522314,0.0,1.0
1992-06-12,9.89,9.89,9.89,9.89,500,2.88643796127144,2.88643796127144,2.88643796127144,2.88643796127144,1713.18423134298,0.0,1.0
1992-06-15,9.89,9.89,9.89,9.89,0,2.88643796127144,2.88643796127144,2.88643796127144,2.88643796127144,0,0.0,1.0
1992-06-16,9.89,9.89,9.89,9.89,0,2.88643796127144,2.88643796127144,2.88643796127144,2.88643796127144,0,0.0,1.0
1992-06-17,9.89,9.89,9.89,9.89,0,2.88643796127144,2.88643796127144,2.88643796127144,2.88643796127144,0,0.0,1.0
1992-06-18,9.89,9.89,9.89,9.89,11250,2.88643796127144,2.88643796127144,2.88643796127144,2.88643796127144,38546.645205217,0.0,1.0
1992-06-19,10.12,10.12,10.12,10.12,2150,2.95356442548706,2.95356442548706,2.95356442548706,2.95356442548706,7366.69219477479,0.0,1.0
1992-06-22,10.12,11.31,10.12,10.12,1200,2.95356442548706,3.3008709142548,2.95356442548706,2.95356442548706,4111.64215522314,0.0,1.0
1992-06-23,11.31,11.31,10.12,10.12,500,3.3008709142548,3.3008709142548,2.95356442548706,2.95356442548706,1713.18423134298,0.0,1.0
1992-06-24,10.12,11.31,10.12,11.31,600,2.95356442548706,3.3008709142548,2.95356442548706,3.3008709142548,2055.82107761157,0.0,1.0
1992-06-25,11.31,11.31,11.31,11.31,200,3.3008709142548,3.3008709142548,3.3008709142548,3.3008709142548,685.273692537191,0.0,1.0
1992-06-26,10.12,10.12,10.12,10.12,100,2.95356442548706,2.95356442548706,2.95356442548706,2.95356442548706,342.636846268595,0.0,1.0
1992-06-29,10.12,11.31,10.12,10.12,500,2.95356442548706,3.3008709142548,2.95356442548706,2.95356442548706,1713.18423134297,0.0,1.0
1992-06-30,10.12,10.12,10.12,10.12,0,2.95356442548706,2.95356442548706,2.95356442548706,2.95356442548706,0,0.0,1.0
1992-07-01,11.31,11.31,11.31,11.31,100,3.3008709142548,3.3008709142548,3.3008709142548,3.3008709142548,342.636846268595,0.0,1.0
1992-07-02,10.59,11.31,10.36,11.31,1200,3.0907358958407,3.3008709142548,3.02360943162509,3.3008709142548,4111.64215522315,0.0,1.0
1992-07-06,10.83,10.83,10.83,10.83,200,3.16078090197874,3.16078090197874,3.16078090197874,3.16078090197874,685.27369253719,0.0,1.0
1992-07-07,10.83,10.83,10.83,10.83,0,3.16078090197874,3.16078090197874,3.16078090197874,3.16078090197874,0,0.0,1.0
1992-07-08,10.12,10.12,10.12,10.12,100,2.95356442548706,2.95356442548706,2.95356442548706,2.95356442548706,342.636846268595,0.0,1.0
1992-07-09,10.12,10.36,10.12,10.12,2050,2.95356442548706,3.02360943162509,2.95356442548706,2.95356442548706,7024.05534850619,0.0,1.0
1992-07-10,11.31,11.31,11.31,11.31,400,3.3008709142548,3.3008709142548,3.3008709142548,3.3008709142548,1370.54738507438,0.0,1.0
1992-07-13,11.31,11.31,11.31,11.31,300,3.3008709142548,3.3008709142548,3.3008709142548,3.3008709142548,1027.91053880579,0.0,1.0
1992-07-14,11.31,11.31,11.31,11.31,2450,3.3008709142548,3.3008709142548,3.3008709142548,3.3008709142548,8394.60273358059,0.0,1.0
1992-07-15,10.59,11.31,10.36,11.31,2650,3.0907358958407,3.3008709142548,3.02360943162509,3.3008709142548,9079.87642611778,0.0,1.0
1992-07-16,10.59,11.78,10.59,10.59,2850,3.0907358958407,3.43804238460845,3.0907358958407,3.0907358958407,9765.15011865497,0.0,1.0
1992-07-17,11.78,11.78,10.59,10.59,5450,3.43804238460845,3.43804238460845,3.0907358958407,3.0907358958407,18673.7081216384,0.0,1.0
1992-07-20,11.78,11.78,10.59,11.78,2450,3.43804238460845,3.43804238460845,3.0907358958407,3.43804238460845,8394.60273358058,0.0,1.0
1992-07-21,13.19,13.19,10.83,11.78,10400,3.84955679566939,3.84955679566939,3.16078090197874,3.43804238460845,35634.2320119339,0.0,1.0
1992-07-22,11.31,12.38,11.31,12.38,4700,3.3008709142548,3.61315489995353,3.3008709142548,3.61315489995353,16103.931774624,0.0,1.0
1992-07-23,12.25,12.72,11.31,11.31,1200,3.5752138549621,3.71238532531575,3.3008709142548,3.3008709142548,4111.64215522314,0.0,1.0
1992-07-24,13.66,13.66,11.55,12.25,8000,3.98672826602304,3.98672826602304,3.37091592039284,3.5752138549621,27410.9477014876,0.0,1.0
1992-07-27,13.19,13.19,13.19,13.19,600,3.84955679566939,3.84955679566939,3.84955679566939,3.84955679566939,2055.82107761157,0.0,1.0
1992-07-28,13.19,13.19,13.19,13.19,0,3.84955679566939,3.84955679566939,3.84955679566939,3.84955679566939,0,0.0,1.0
1992-07-29,12.25,14.14,12.25,13.19,2750,3.5752138549621,4.12681827829911,3.5752138549621,3.84955679566939,9422.51327238636,0.0,1.0
1992-07-30,11.78,11.78,11.78,11.78,400,3.43804238460845,3.43804238460845,3.43804238460845,3.43804238460845,1370.54738507438,0.0,1.0
1992-07-31,13.19,13.19,11.78,11.78,1600,3.84955679566939,3.84955679566939,3.43804238460845,3.43804238460845,5482.18954029753,0.0,1.0
1992-08-03,12.48,12.72,12.25,12.72,7800,3.64234031917771,3.71238532531575,3.5752138549621,3.71238532531575,26725.6740089504,0.0,1.0
1992-08-04,13.19,13.19,12.25,12.48,300,3.84955679566939,3.84955679566939,3.5752138549621,3.64234031917771,1027.91053880579,0.0,1.0
1992-08-05,12.02,12.02,12.02,12.02,400,3.50808739074648,3.50808739074648,3.50808739074648,3.50808739074648,1370.54738507438,0.0,1.0
1992-08-06,12.02,12.02,12.02,12.02,0,3.50808739074648,3.50808739074648,3.50808739074648,3.50808739074648,0,0.0,1.0
1992-08-07,12.02,12.02,12.02,12.02,0,3.50808739074648,3.50808739074648,3.50808739074648,3.50808739074648,0,0.0,1.0
1992-08-10,12.02,12.02,12.02,12.02,0,3.50808739074648,3.50808739074648,3.50808739074648,3.50808739074648,0,0.0,1.0
1992-08-11,14.14,15.08,12.61,12.61,14700,4.12681827829911,4.4011612190064,3.68028136416915,3.68028136416915,50367.6164014835,0.0,1.0
1992-08-12,15.55,15.55,14.14,14.14,200,4.53833268936005,4.53833268936005,4.12681827829911,4.12681827829911,685.273692537191,0.0,1.0
1992-08-13,14.25,14.61,13.66,14.61,6450,4.15892223944571,4.26398974865275,3.98672826602304,4.26398974865275,22100.0765843244,0.0,1.0
1992-08-14,15.55,15.55,13.66,14.25,700,4.53833268936005,4.53833268936005,3.98672826602304,4.15892223944571,2398.45792388017,0.0,1.0
1992-08-17,14.14,15.08,13.66,15.08,5150,4.12681827829911,4.4011612190064,3.98672826602304,4.4011612190064,17645.7975828326,0.0,1.0
1992-08-18,14.38,15.31,14.38,14.38,600,4.19686328443714,4.46828768322202,4.19686328443714,4.19686328443714,2055.82107761157,0.0,1.0
1992-08-19,14.38,15.55,14.14,14.38,2950,4.19686328443714,4.53833268936005,4.12681827829911,4.19686328443714,10107.7869649236,0.0,1.0
1992-08-20,14.37,14.37,14.37,14.37,0,4.19394474251472,4.19394474251472,4.19394474251472,4.19394474251472,0,0.0,1.0
1992-08-21,15.55,15.55,15.55,15.55,200,4.53833268936005,4.53833268936005,4.53833268936005,4.53833268936005,685.273692537191,0.0,1.0
1992-08-24,13.66,15.55,13.66,15.55,200,3.98672826602304,4.53833268936005,3.98672826602304,4.53833268936005,685.273692537191,0.0,1.0
1992-08-25,14.61,15.08,14.38,14.38,2550,4.26398974865275,4.4011612190064,4.19686328443714,4.19686328443714,8737.23957984919,0.0,1.0
1992-08-26,12.95,13.66,12.95,13.66,5600,3.77951178953136,3.98672826602304,3.77951178953136,3.98672826602304,19187.6633910413,0.0,1.0
1992-08-27,14.61,14.61,12.48,12.95,900,4.26398974865275,4.26398974865275,3.64234031917771,3.77951178953136,3083.73161641736,0.0,1.0
1992-08-28,14.61,14.61,14.61,14.61,0,4.26398974865275,4.26398974865275,4.26398974865275,4.26398974865275,0,0.0,1.0
1992-08-31,14.61,14.61,14.61,14.61,0,4.26398974865275,4.26398974865275,4.26398974865275,4.26398974865275,0,0.0,1.0
1992-09-01,14.61,14.61,14.61,14.61,0,4.26398974865275,4.26398974865275,4.26398974865275,4.26398974865275,0,0.0,1.0
1992-09-02,12.72,12.72,12.72,12.72,300,3.71238532531575,3.71238532531575,3.71238532531575,3.71238532531575,1027.91053880578,0.0,1.0
1992-09-03,13.19,13.19,12.25,12.72,300,3.84955679566939,3.84955679566939,3.5752138549621,3.71238532531575,1027.91053880579,0.0,1.0
1992-09-04,12.25,14.61,12.25,13.19,800,3.5752138549621,4.26398974865275,3.5752138549621,3.84955679566939,2741.09477014876,0.0,1.0
1992-09-08,13.19,13.55,13.19,13.19,1100,3.84955679566939,3.95462430487644,3.84955679566939,3.84955679566939,3769.00530895455,0.0,1.0
1992-09-09,14.38,14.38,14.38,14.38,100,4.19686328443714,4.19686328443714,4.19686328443714,4.19686328443714,342.636846268595,0.0,1.0
1992-09-10,12.25,12.25,12.25,12.25,500,3.5752138549621,3.5752138549621,3.5752138549621,3.5752138549621,1713.18423134297,0.0,1.0
1992-09-11,12.25,12.25,12.25,12.25,500,3.5752138549621,3.5752138549621,3.5752138549621,3.5752138549621,1713.18423134297,0.0,1.0
1992-09-14,12.25,12.25,12.25,12.25,0,3.5752138549621,3.5752138549621,3.5752138549621,3.5752138549621,0,0.0,1.0
1992-09-15,14.38,14.38,11.78,12.25,9850,4.19686328443714,4.19686328443714,3.43804238460845,3.5752138549621,33749.7293574566,0.0,1.0
1992-09-16,12.25,14.14,12.25,14.14,3050,3.5752138549621,4.12681827829911,3.5752138549621,4.12681827829911,10450.4238111921,0.0,1.0
1992-09-17,12.25,13.19,12.25,12.25,600,3.5752138549621,3.84955679566939,3.5752138549621,3.5752138549621,2055.82107761157,0.0,1.0
1992-09-18,12.25,12.25,12.25,12.25,0,3.5752138549621,3.5752138549621,3.5752138549621,3.5752138549621,0,0.0,1.0
1992-09-21,12.25,12.25,12.25,12.25,0,3.5752138549621,3.5752138549621,3.5752138549621,3.5752138549621,0,0.0,1.0
1992-09-22,12.25,12.25,12.25,12.25,0,3.5752138549621,3.5752138549621,3.5752138549621,3.5752138549621,0,0.0,1.0
1992-09-23,12.72,12.72,12.72,12.72,500,3.71238532531575,3.71238532531575,3.71238532531575,3.71238532531575,1713.18423134297,0.0,1.0
1992-09-24,12.72,12.72,12.72,12.72,0,3.71238532531575,3.71238532531575,3.71238532531575,3.71238532531575,0,0.0,1.0
1992-09-25,12.25,12.25,11.78,12.25,2350,3.5752138549621,3.5752138549621,3.43804238460845,3.5752138549621,8051.96588731198,0.0,1.0
1992-09-28,11.78,11.78,11.78,11.78,900,3.43804238460845,3.43804238460845,3.43804238460845,3.43804238460845,3083.73161641736,0.0,1.0
1992-09-29,12.25,12.25,12.25,12.25,400,3.5752138549621,3.5752138549621,3.5752138549621,3.5752138549621,1370.54738507438,0.0,1.0
1992-09-30,13.91,13.91,12.72,12.72,500,4.05969181408349,4.05969181408349,3.71238532531575,3.71238532531575,1713.18423134298,0.0,1.0
1992-10-01,13.91,13.91,13.91,13.91,0,4.05969181408349,4.05969181408349,4.05969181408349,4.05969181408349,0,0.0,1.0
1992-10-02,12.61,12.61,11.31,12.61,9950,3.68028136416915,3.68028136416915,3.3008709142548,3.68028136416915,34092.3662037252,0.0,1.0
1992-10-05,11.31,11.31,11.31,11.31,1600,3.3008709142548,3.3008709142548,3.3008709142548,3.3008709142548,5482.18954029753,0.0,1.0
1992-10-06,12.02,12.02,12.02,12.02,800,3.50808739074648,3.50808739074648,3.50808739074648,3.50808739074648,2741.09477014876,0.0,1.0
1992-10-07,12.02,12.02,12.02,12.02,0,3.50808739074648,3.50808739074648,3.50808739074648,3.50808739074648,0,0.0,1.0
1992-10-08,12.02,12.02,12.02,12.02,0,3.50808739074648,3.50808739074648,3.50808739074648,3.50808739074648,0,0.0,1.0
1992-10-09,12.02,12.02,12.02,12.02,0,3.50808739074648,3.50808739074648,3.50808739074648,3.50808739074648,0,0.0,1.0
1992-10-12,11.31,11.31,11.31,11.31,200,3.3008709142548,3.3008709142548,3.3008709142548,3.3008709142548,685.273692537191,0.0,1.0
1992-10-13,11.31,11.31,11.31,11.31,0,3.3008709142548,3.3008709142548,3.3008709142548,3.3008709142548,0,0.0,1.0
1992-10-14,13.42,13.42,13.42,13.42,1500,3.91668325988501,3.91668325988501,3.91668325988501,3.91668325988501,5139.55269402893,0.0,1.0
1992-10-15,13.42,13.42,13.42,13.42,0,3.91668325988501,3.91668325988501,3.91668325988501,3.91668325988501,0,0.0,1.0
1992-10-16,11.31,11.31,11.31,11.31,400,3.3008709142548,3.3008709142548,3.3008709142548,3.3008709142548,1370.54738507438,0.0,1.0
1992-10-19,11.31,11.31,11.31,11.31,0,3.3008709142548,3.3008709142548,3.3008709142548,3.3008709142548,0,0.0,1.0
1992-10-20,13.42,13.42,13.42,13.42,300,3.91668325988501,3.91668325988501,3.91668325988501,3.91668325988501,1027.91053880579,0.0,1.0
1992-10-21,13.42,13.42,13.42,13.42,0,3.91668325988501,3.91668325988501,3.91668325988501,3.91668325988501,0,0.0,1.0
1992-10-22,13.42,13.42,13.42,13.42,0,3.91668325988501,3.91668325988501,3.91668325988501,3.91668325988501,0,0.0,1.0
1992-10-23,11.31,11.31,11.31,11.31,100,3.3008709142548,3.3008709142548,3.3008709142548,3.3008709142548,342.636846268595,0.0,1.0
1992-10-26,11.31,11.31,11.31,11.31,0,3.3008709142548,3.3008709142548,3.3008709142548,3.3008709142548,0,0.0,1.0
1992-10-27,13.19,14.14,12.25,12.25,4700,3.84955679566939,4.12681827829911,3.5752138549621,3.5752138549621,16103.931774624,0.0,1.0
1992-10-28,14.14,14.14,13.19,13.19,1400,4.12681827829911,4.12681827829911,3.84955679566939,3.84955679566939,4796.91584776033,0.0,1.0
1992-10-29,13.19,14.14,13.19,14.14,2950,3.84955679566939,4.12681827829911,3.84955679566939,4.12681827829911,10107.7869649236,0.0,1.0
1992-10-30,13.91,13.91,13.19,13.19,700,4.05969181408349,4.05969181408349,3.84955679566939,3.84955679566939,2398.45792388017,0.0,1.0
1992-11-02,13.19,13.19,13.19,13.19,600,3.84955679566939,3.84955679566939,3.84955679566939,3.84955679566939,2055.82107761157,0.0,1.0
1992-11-03,13.19,14.14,13.19,13.19,2450,3.84955679566939,4.12681827829911,3.84955679566939,3.84955679566939,8394.60273358059,0.0,1.0
1992-11-04,14.14,14.14,14.14,14.14,200,4.12681827829911,4.12681827829911,4.12681827829911,4.12681827829911,685.27369253719,0.0,1.0
1992-11-05,13.19,14.14,13.19,14.14,200,3.84955679566939,4.12681827829911,3.84955679566939,4.12681827829911,685.273692537191,0.0,1.0
1992-11-06,13.91,13.91,13.91,13.91,500,4.05969181408349,4.05969181408349,4.05969181408349,4.05969181408349,1713.18423134298,0.0,1.0
1992-11-09,14.14,14.14,13.66,13.91,800,4.12681827829911,4.12681827829911,3.98672826602304,4.05969181408349,2741.09477014876,0.0,1.0
1992-11-10,14.14,14.14,14.14,14.14,0,4.12681827829911,4.12681827829911,4.12681827829911,4.12681827829911,0,0.0,1.0
1992-11-11,13.66,13.66,13.19,13.66,500,3.98672826602304,3.98672826602304,3.84955679566939,3.98672826602304,1713.18423134298,0.0,1.0
1992-11-12,13.19,13.19,13.19,13.19,300,3.84955679566939,3.84955679566939,3.84955679566939,3.84955679566939,1027.91053880579,0.0,1.0
1992-11-13,13.19,13.19,13.19,13.19,0,3.84955679566939,3.84955679566939,3.84955679566939,3.84955679566939,0,0.0,1.0
1992-11-16,13.19,13.19,13.19,13.19,100,3.84955679566939,3.84955679566939,3.84955679566939,3.84955679566939,342.636846268595,0.0,1.0
1992-11-17,13.19,13.19,13.19,13.19,0,3.84955679566939,3.84955679566939,3.84955679566939,3.84955679566939,0,0.0,1.0
1992-11-18,13.19,13.19,13.19,13.19,0,3.84955679566939,3.84955679566939,3.84955679566939,3.84955679566939,0,0.0,1.0
1992-11-19,13.19,13.19,13.19,13.19,0,3.84955679566939,3.84955679566939,3.84955679566939,3.84955679566939,0,0.0,1.0
1992-11-20,14.14,14.14,13.19,13.19,800,4.12681827829911,4.12681827829911,3.84955679566939,3.84955679566939,2741.09477014876,0.0,1.0
1992-11-23,13.91,14.14,13.42,14.14,10050,4.05969181408349,4.12681827829911,3.91668325988501,4.12681827829911,34435.0030499938,0.0,1.0
1992-11-24,14.25,14.61,13.42,13.91,17750,4.15892223944571,4.26398974865275,3.91668325988501,4.05969181408349,60818.0402126756,0.0,1.0
1992-11-25,14.61,14.61,14.61,14.61,100,4.26398974865275,4.26398974865275,4.26398974865275,4.26398974865275,342.636846268596,0.0,1.0
1992-11-27,14.61,14.61,13.91,14.61,2350,4.26398974865275,4.26398974865275,4.05969181408349,4.26398974865275,8051.965887312,0.0,1.0
1992-11-30,14.61,14.61,14.38,14.61,5000,4.26398974865275,4.26398974865275,4.19686328443714,4.26398974865275,17131.8423134298,0.0,1.0
1992-12-01,14.14,14.61,13.91,14.61,9650,4.12681827829911,4.26398974865275,4.05969181408349,4.26398974865275,33064.4556649194,0.0,1.0
1992-12-02,14.14,14.84,14.14,14.14,1500,4.12681827829911,4.33111621286837,4.12681827829911,4.12681827829911,5139.55269402893,0.0,1.0
1992-12-03,14.14,15.08,14.14,14.14,600,4.12681827829911,4.4011612190064,4.12681827829911,4.12681827829911,2055.82107761157,0.0,1.0
1992-12-04,14.14,14.14,14.14,14.14,0,4.12681827829911,4.12681827829911,4.12681827829911,4.12681827829911,0,0.0,1.0
1992-12-07,14.84,14.84,14.38,14.38,1400,4.33111621286837,4.33111621286837,4.19686328443714,4.19686328443714,4796.91584776033,0.0,1.0
1992-12-08,15.08,15.08,15.08,15.08,300,4.4011612190064,4.4011612190064,4.4011612190064,4.4011612190064,1027.91053880579,0.0,1.0
1992-12-09,15.08,15.08,15.08,15.08,0,4.4011612190064,4.4011612190064,4.4011612190064,4.4011612190064,0,0.0,1.0
1992-12-10,15.08,15.08,15.08,15.08,0,4.4011612190064,4.4011612190064,4.4011612190064,4.4011612190064,0,0.0,1.0
1992-12-11,14.84,14.84,14.38,14.84,1500,4.33111621286837,4.33111621286837,4.19686328443714,4.33111621286837,5139.55269402893,0.0,1.0
1992-12-14,15.67,16.25,14.38,14.84,14700,4.57335519242907,4.74263062392931,4.19686328443714,4.33111621286837,50367.6164014835,0.0,1.0
1992-12-15,16.97,16.97,16.97,16.97,200,4.95276564234341,4.95276564234341,4.95276564234341,4.95276564234341,685.273692537191,0.0,1.0
1992-12-16,16.48,16.97,15.08,16.97,1300,4.80975708814493,4.95276564234341,4.4011612190064,4.95276564234341,4454.27900149174,0.0,1.0
1992-12-17,16.25,16.97,16.25,16.48,2950,4.74263062392931,4.95276564234341,4.74263062392931,4.80975708814493,10107.7869649236,0.0,1.0
1992-12-18,16.97,16.97,16.97,16.97,3750,4.95276564234341,4.95276564234341,4.95276564234341,4.95276564234341,12848.8817350723,0.0,1.0
1992-12-21,17.91,19.33,16.25,17.91,27100,5.22710858305071,5.64154153603407,4.74263062392931,5.22710858305071,92854.5853387893,0.0,1.0
1992-12-22,21.67,22.63,18.84,18.84,37450,6.32448034587989,6.60466037043202,5.49853298183559,5.49853298183559,128317.498927589,0.0,1.0
1992-12-23,20.27,21.67,20.27,21.67,43250,5.91588447674136,6.32448034587989,5.91588447674136,6.32448034587989,148190.436011168,0.0,1.0
1992-12-24,20.27,21.67,20.27,20.27,22800,5.91588447674136,6.32448034587989,5.91588447674136,5.91588447674136,78121.2009492398,0.0,1.0
1992-12-28,21.67,21.67,20.27,20.27,17100,6.32448034587989,6.32448034587989,5.91588447674136,5.91588447674136,58590.9007119298,0.0,1.0
1992-12-29,20.73,21.67,20.27,21.67,11350,6.05013740517259,6.32448034587989,5.91588447674136,6.32448034587989,38889.2820514856,0.0,1.0
1992-12-30,20.27,21.67,20.27,20.73,6550,5.91588447674136,6.32448034587989,5.91588447674136,6.05013740517259,22442.713430593,0.0,1.0
1992-12-31,21.67,21.67,20.27,20.27,9850,6.32448034587989,6.32448034587989,5.91588447674136,5.91588447674136,33749.7293574566,0.0,1.0
1993-01-04,20.27,21.67,20.27,21.67,2750,5.91588447674136,6.32448034587989,5.91588447674136,6.32448034587989,9422.51327238638,0.0,1.0
1993-01-05,20.27,20.27,20.27,20.27,0,5.91588447674136,5.91588447674136,5.91588447674136,5.91588447674136,0,0.0,1.0
1993-01-06,20.27,21.67,20.27,20.27,3900,5.91588447674136,6.32448034587989,5.91588447674136,5.91588447674136,13362.8370044752,0.0,1.0
1993-01-07,20.27,20.73,20.27,20.27,5000,5.91588447674136,6.05013740517259,5.91588447674136,5.91588447674136,17131.8423134298,0.0,1.0
1993-01-08,21.67,21.67,20.27,20.27,2450,6.32448034587989,6.32448034587989,5.91588447674136,5.91588447674136,8394.60273358058,0.0,1.0
1993-01-11,20.97,21.67,20.97,21.67,300,6.12018241131063,6.32448034587989,6.12018241131063,6.32448034587989,1027.91053880579,0.0,1.0
1993-01-12,20.27,21.44,20.27,20.97,1600,5.91588447674136,6.25735388166428,5.91588447674136,6.12018241131063,5482.18954029753,0.0,1.0
1993-01-13,20.27,21.44,20.27,20.27,5300,5.91588447674136,6.25735388166428,5.91588447674136,5.91588447674136,18159.7528522356,0.0,1.0
1993-01-14,20.39,21.2,20.27,20.27,23750,5.95090697981038,6.18730887552624,5.91588447674136,5.91588447674136,81376.2509887914,0.0,1.0
1993-01-15,20.73,21.2,20.27,20.39,13900,6.05013740517259,6.18730887552624,5.91588447674136,5.95090697981038,47626.5216313348,0.0,1.0
1993-01-18,20.73,20.73,20.73,20.73,0,6.05013740517259,6.05013740517259,6.05013740517259,6.05013740517259,0,0.0,1.0
1993-01-19,19.92,19.92,19.8,19.92,4900,5.81373550945673,5.81373550945673,5.77871300638772,5.81373550945673,16789.2054671612,0.0,1.0
1993-01-20,19.8,20.73,19.8,19.8,200,5.77871300638772,6.05013740517259,5.77871300638772,5.77871300638772,685.27369253719,0.0,1.0
1993-01-21,19.8,19.8,19.8,19.8,2150,5.77871300638772,5.77871300638772,5.77871300638772,5.77871300638772,7366.69219477479,0.0,1.0
1993-01-22,19.8,20.73,19.8,19.8,1100,5.77871300638772,6.05013740517259,5.77871300638772,5.77871300638772,3769.00530895455,0.0,1.0
1993-01-25,20.27,20.27,19.8,20.27,800,5.91588447674136,5.91588447674136,5.77871300638772,5.91588447674136,2741.09477014876,0.0,1.0
1993-01-26,20.27,20.27,20.27,20.27,0,5.91588447674136,5.91588447674136,5.91588447674136,5.91588447674136,0,0.0,1.0
1993-01-27,19.8,20.73,19.8,20.73,4800,5.77871300638772,6.05013740517259,5.77871300638772,6.05013740517259,16446.5686208926,0.0,1.0
1993-01-28,19.92,20.27,19.92,20.27,3900,5.81373550945673,5.91588447674136,5.81373550945673,5.91588447674136,13362.8370044752,0.0,1.0
1993-01-29,19.8,20.73,19.8,20.73,200,5.77871300638772,6.05013740517259,5.77871300638772,6.05013740517259,685.27369253719,0.0,1.0
1993-02-01,19.8,19.8,19.8,19.8,0,5.77871300638772,5.77871300638772,5.77871300638772,5.77871300638772,0,0.0,1.0
1993-02-02,19.8,19.8,19.8,19.8,100,5.77871300638772,5.77871300638772,5.77871300638772,5.77871300638772,342.636846268595,0.0,1.0
1993-02-03,20.27,20.73,19.8,19.8,13450,5.91588447674136,6.05013740517259,5.77871300638772,5.77871300638772,46084.6558231261,0.0,1.0
1993-02-04,20.27,20.27,20.27,20.27,0,5.91588447674136,5.91588447674136,5.91588447674136,5.91588447674136,0,0.0,1.0
1993-02-05,21.2,21.67,20.27,20.27,2350,6.18730887552624,6.32448034587989,5.91588447674136,5.91588447674136,8051.96588731199,0.0,1.0
1993-02-08,20.39,20.39,20.39,20.39,500,5.95090697981038,5.95090697981038,5.95090697981038,5.95090697981038,1713.18423134298,0.0,1.0
1993-02-09,20.73,20.97,20.27,20.27,1000,6.05013740517259,6.12018241131063,5.91588447674136,5.91588447674136,3426.36846268595,0.0,1.0
1993-02-10,20.27,21.2,20.27,21.2,600,5.91588447674136,6.18730887552624,5.91588447674136,6.18730887552624,2055.82107761157,0.0,1.0
1993-02-11,20.27,20.27,20.27,20.27,0,5.91588447674136,5.91588447674136,5.91588447674136,5.91588447674136,0,0.0,1.0
1993-02-12,20.27,20.27,20.27,20.27,0,5.91588447674136,5.91588447674136,5.91588447674136,5.91588447674136,0,0.0,1.0
1993-02-16,22.39,22.39,20.27,20.27,400,6.53461536429399,6.53461536429399,5.91588447674136,5.91588447674136,1370.54738507438,0.0,1.0
1993-02-17,20.27,20.27,20.27,20.27,400,5.91588447674136,5.91588447674136,5.91588447674136,5.91588447674136,1370.54738507438,0.0,1.0
1993-02-18,23.75,23.75,22.75,22.75,9950,6.93153706574284,6.93153706574284,6.63968287350104,6.63968287350104,34092.3662037252,0.0,1.0
1993-02-19,23.0,24.0,22.0,22.88,5300,6.71264642156149,7.00450061380329,6.42079222931969,6.67762391849247,18159.7528522355,0.0,1.0
1993-02-22,25.0,26.0,23.5,25.0,43250,7.2963548060451,7.5882089982869,6.85857351768239,7.2963548060451,148190.436011167,0.0,1.0
1993-02-23,25.5,27.5,24.5,27.5,5950,7.442281902166,8.02599028664961,7.1504277099242,8.02599028664961,20386.8923529814,0.0,1.0
1993-02-24,23.75,25.5,23.0,25.5,4500,6.93153706574284,7.442281902166,6.71264642156149,7.442281902166,15418.6580820868,0.0,1.0
1993-02-25,23.75,23.75,23.75,23.75,0,6.93153706574284,6.93153706574284,6.93153706574284,6.93153706574284,0,0.0,1.0
1993-02-26,23.75,23.75,23.75,23.75,0,6.93153706574284,6.93153706574284,6.93153706574284,6.93153706574284,0,0.0,1.0
1993-03-01,24.5,24.5,24.5,24.5,300,7.1504277099242,7.1504277099242,7.1504277099242,7.1504277099242,1027.91053880579,0.0,1.0
1993-03-02,23.75,23.75,23.0,23.0,2350,6.93153706574284,6.93153706574284,6.71264642156149,6.71264642156149,8051.96588731199,0.0,1.0
1993-03-03,23.75,24.5,23.0,24.5,5300,6.93153706574284,7.1504277099242,6.71264642156149,7.1504277099242,18159.7528522356,0.0,1.0
1993-03-04,23.0,23.0,23.0,23.0,4700,6.71264642156149,6.71264642156149,6.71264642156149,6.71264642156149,16103.931774624,0.0,1.0
1993-03-05,23.0,23.0,23.0,23.0,400,6.71264642156149,6.71264642156149,6.71264642156149,6.71264642156149,1370.54738507438,0.0,1.0
1993-03-08,23.0,23.0,23.0,23.0,3050,6.71264642156149,6.71264642156149,6.71264642156149,6.71264642156149,10450.4238111922,0.0,1.0
1993-03-09,23.0,23.0,23.0,23.0,100,6.71264642156149,6.71264642156149,6.71264642156149,6.71264642156149,342.636846268595,0.0,1.0
1993-03-10,25.25,25.25,23.5,23.5,1950,7.36931835410555,7.36931835410555,6.85857351768239,6.85857351768239,6681.41850223761,0.0,1.0
1993-03-11,23.0,25.5,23.0,25.5,900,6.71264642156149,7.442281902166,6.71264642156149,7.442281902166,3083.73161641736,0.0,1.0
1993-03-12,23.0,23.0,23.0,23.0,0,6.71264642156149,6.71264642156149,6.71264642156149,6.71264642156149,0,0.0,1.0
1993-03-15,24.0,25.0,24.0,24.0,6150,7.00450061380329,7.2963548060451,7.00450061380329,7.00450061380329,21072.1660455186,0.0,1.0
1993-03-16,24.0,25.0,24.0,24.0,2650,7.00450061380329,7.2963548060451,7.00450061380329,7.00450061380329,9079.87642611778,0.0,1.0
1993-03-17,26.0,26.0,24.5,24.5,16550,7.5882089982869,7.5882089982869,7.1504277099242,7.1504277099242,56706.3980574525,0.0,1.0
1993-03-18,26.5,27.0,25.5,26.5,3150,7.7341360944078,7.88006319052871,7.442281902166,7.7341360944078,10793.0606574608,0.0,1.0
1993-03-19,27.5,27.5,25.5,25.5,400,8.02599028664961,8.02599028664961,7.442281902166,7.442281902166,1370.54738507438,0.0,1.0
1993-03-22,27.5,27.5,25.5,25.5,23850,8.02599028664961,8.02599028664961,7.442281902166,7.442281902166,81718.8878350599,0.0,1.0
1993-03-23,25.5,25.5,25.5,25.5,400,7.442281902166,7.442281902166,7.442281902166,7.442281902166,1370.54738507438,0.0,1.0
1993-03-24,25.5,25.5,25.5,25.5,400,7.442281902166,7.442281902166,7.442281902166,7.442281902166,1370.54738507438,0.0,1.0
1993-03-25,25.5,25.5,25.5,25.5,6150,7.442281902166,7.442281902166,7.442281902166,7.442281902166,21072.1660455186,0.0,1.0
1993-03-26,25.88,26.75,24.0,26.75,300,7.55318649521788,7.80709964246825,7.00450061380329,7.80709964246825,1027.91053880579,0.0,1.0
1993-03-29,24.0,24.0,24.0,24.0,500,7.00450061380329,7.00450061380329,7.00450061380329,7.00450061380329,1713.18423134298,0.0,1.0
1993-03-30,25.0,26.25,24.0,24.0,2050,7.2963548060451,7.66117254634735,7.00450061380329,7.00450061380329,7024.0553485062,0.0,1.0
1993-03-31,25.0,25.0,25.0,25.0,0,7.2963548060451,7.2963548060451,7.2963548060451,7.2963548060451,0,0.0,1.0
1993-04-01,25.0,26.25,25.0,26.25,700,7.2963548060451,7.66117254634735,7.2963548060451,7.66117254634735,2398.45792388017,0.0,1.0
1993-04-02,23.75,23.75,23.75,23.75,100,6.93153706574284,6.93153706574284,6.93153706574284,6.93153706574284,342.636846268595,0.0,1.0
1993-04-05,25.0,25.5,24.5,24.5,1300,7.2963548060451,7.442281902166,7.1504277099242,7.1504277099242,4454.27900149174,0.0,1.0
1993-04-06,24.0,26.0,24.0,26.0,2850,7.00450061380329,7.5882089982869,7.00450061380329,7.5882089982869,9765.15011865497,0.0,1.0
1993-04-07,23.25,23.25,23.25,23.25,200,6.78560996962194,6.78560996962194,6.78560996962194,6.78560996962194,685.273692537191,0.0,1.0
1993-04-08,25.25,25.25,25.25,25.25,400,7.36931835410555,7.36931835410555,7.36931835410555,7.36931835410555,1370.54738507438,0.0,1.0
1993-04-12,23.25,24.0,23.25,24.0,3250,6.78560996962194,7.00450061380329,6.78560996962194,7.00450061380329,11135.6975037293,0.0,1.0
1993-04-13,24.0,25.0,23.25,23.25,1300,7.00450061380329,7.2963548060451,6.78560996962194,6.78560996962194,4454.27900149174,0.0,1.0
1993-04-14,22.25,24.5,22.25,24.5,2050,6.49375577738014,7.1504277099242,6.49375577738014,7.1504277099242,7024.0553485062,0.0,1.0
1993-04-15,23.5,23.5,22.0,22.25,5000,6.85857351768239,6.85857351768239,6.42079222931969,6.49375577738014,17131.8423134298,0.0,1.0
1993-04-16,23.5,23.5,23.5,23.5,200,6.85857351768239,6.85857351768239,6.85857351768239,6.85857351768239,685.273692537191,0.0,1.0
1993-04-19,22.0,23.5,22.0,23.5,1200,6.42079222931969,6.85857351768239,6.42079222931969,6.85857351768239,4111.64215522314,0.0,1.0
1993-04-20,22.5,22.5,20.75,21.75,5750,6.56671932544059,6.56671932544059,6.05597448901743,6.34782868125923,19701.6186604442,0.0,1.0
1993-04-21,22.0,22.0,21.0,21.0,3550,6.42079222931969,6.42079222931969,6.12893803707788,6.12893803707788,12163.6080425351,0.0,1.0
1993-04-22,18.5,21.75,18.5,21.5,13800,5.39930255647337,6.34782868125923,5.39930255647337,6.27486513319878,47283.8847850662,0.0,1.0
1993-04-23,20.0,20.5,20.0,20.5,1950,5.83708384483608,5.98301094095698,5.83708384483608,5.98301094095698,6681.4185022376,0.0,1.0
1993-04-26,19.0,19.0,19.0,19.0,100,5.54522965259427,5.54522965259427,5.54522965259427,5.54522965259427,342.636846268595,0.0,1.0
1993-04-27,21.0,21.75,19.0,21.75,1200,6.12893803707788,6.34782868125923,5.54522965259427,6.34782868125923,4111.64215522314,0.0,1.0
1993-04-28,20.25,21.0,19.25,21.0,6250,5.91004739289653,6.12893803707788,5.61819320065472,6.12893803707788,21414.8028917872,0.0,1.0
1993-04-29,20.5,20.5,18.5,18.5,6150,5.98301094095698,5.98301094095698,5.39930255647337,5.39930255647337,21072.1660455186,0.0,1.0
1993-04-30,21.0,21.0,20.5,21.0,5950,6.12893803707788,6.12893803707788,5.98301094095698,6.12893803707788,20386.8923529814,0.0,1.0
1993-05-03,20.0,21.88,19.75,19.75,2450,5.83708384483608,6.38576972625067,5.76412029677563,5.76412029677563,8394.60273358058,0.0,1.0
1993-05-04,21.5,21.5,20.0,21.5,1400,6.27486513319878,6.27486513319878,5.83708384483608,6.27486513319878,4796.91584776034,0.0,1.0
1993-05-05,21.38,21.38,21.38,21.38,1000,6.23984263012977,6.23984263012977,6.23984263012977,6.23984263012977,3426.36846268595,0.0,1.0
1993-05-06,21.37,21.37,21.37,21.37,0,6.23692408820735,6.23692408820735,6.23692408820735,6.23692408820735,0,0.0,1.0
1993-05-07,21.38,22.0,21.38,22.0,5850,6.23984263012977,6.42079222931969,6.23984263012977,6.42079222931969,20044.2555067128,0.0,1.0
1993-05-10,21.37,21.37,21.37,21.37,0,6.23692408820735,6.23692408820735,6.23692408820735,6.23692408820735,0,0.0,1.0
1993-05-11,19.25,19.25,19.25,19.25,500,5.61819320065472,5.61819320065472,5.61819320065472,5.61819320065472,1713.18423134298,0.0,1.0
1993-05-12,19.0,19.0,19.0,19.0,200,5.54522965259427,5.54522965259427,5.54522965259427,5.54522965259427,685.273692537191,0.0,1.0
1993-05-13,19.0,19.0,19.0,19.0,0,5.54522965259427,5.54522965259427,5.54522965259427,5.54522965259427,0,0.0,1.0
1993-05-14,19.0,19.0,19.0,19.0,100,5.54522965259427,5.54522965259427,5.54522965259427,5.54522965259427,342.636846268595,0.0,1.0
1993-05-17,19.0,19.0,19.0,19.0,0,5.54522965259427,5.54522965259427,5.54522965259427,5.54522965259427,0,0.0,1.0
1993-05-18,19.0,19.0,19.0,19.0,400,5.54522965259427,5.54522965259427,5.54522965259427,5.54522965259427,1370.54738507438,0.0,1.0
1993-05-19,19.0,19.0,19.0,19.0,1400,5.54522965259427,5.54522965259427,5.54522965259427,5.54522965259427,4796.91584776034,0.0,1.0
1993-05-20,19.0,21.5,19.0,21.5,16100,5.54522965259427,6.27486513319878,5.54522965259427,6.27486513319878,55164.5322492439,0.0,1.0
1993-05-21,19.0,20.0,19.0,19.0,1400,5.54522965259427,5.83708384483608,5.54522965259427,5.54522965259427,4796.91584776034,0.0,1.0
1993-05-24,19.5,19.5,19.5,19.5,2650,5.69115674871518,5.69115674871518,5.69115674871518,5.69115674871518,9079.87642611777,0.0,1.0
1993-05-25,19.63,19.63,19.63,19.63,1500,5.72909779370661,5.72909779370661,5.72909779370661,5.72909779370661,5139.55269402893,0.0,1.0
1993-05-26,21.0,21.0,19.5,19.5,500,6.12893803707788,6.12893803707788,5.69115674871518,5.69115674871518,1713.18423134298,0.0,1.0
1993-05-27,21.0,21.0,21.0,21.0,0,6.12893803707788,6.12893803707788,6.12893803707788,6.12893803707788,0,0.0,1.0
1993-05-28,21.5,21.5,19.0,19.0,500,6.27486513319878,6.27486513319878,5.54522965259427,5.54522965259427,1713.18423134298,0.0,1.0
1993-06-01,20.0,21.5,19.0,21.5,500,5.83708384483608,6.27486513319878,5.54522965259427,6.27486513319878,1713.18423134298,0.0,1.0
1993-06-02,19.0,19.0,19.0,19.0,800,5.54522965259427,5.54522965259427,5.54522965259427,5.54522965259427,2741.09477014876,0.0,1.0
1993-06-03,21.5,21.5,21.5,21.5,2050,6.27486513319878,6.27486513319878,6.27486513319878,6.27486513319878,7024.05534850621,0.0,1.0
1993-06-04,22.0,22.0,22.0,22.0,400,6.42079222931969,6.42079222931969,6.42079222931969,6.42079222931969,1370.54738507438,0.0,1.0
1993-06-07,21.5,22.0,21.5,22.0,900,6.27486513319878,6.42079222931969,6.27486513319878,6.42079222931969,3083.73161641736,0.0,1.0
1993-06-08,19.5,22.0,19.5,22.0,200,5.69115674871518,6.42079222931969,5.69115674871518,6.42079222931969,685.27369253719,0.0,1.0
1993-06-09,19.5,19.5,19.5,19.5,0,5.69115674871518,5.69115674871518,5.69115674871518,5.69115674871518,0,0.0,1.0
1993-06-10,19.5,19.5,19.5,19.5,100,5.69115674871518,5.69115674871518,5.69115674871518,5.69115674871518,342.636846268595,0.0,1.0
1993-06-11,21.0,21.5,20.25,21.5,9850,6.12893803707788,6.27486513319878,5.91004739289653,6.27486513319878,33749.7293574566,0.0,1.0
1993-06-14,21.0,21.0,21.0,21.0,0,6.12893803707788,6.12893803707788,6.12893803707788,6.12893803707788,0,0.0,1.0
1993-06-15,23.5,23.5,22.0,22.0,1400,6.85857351768239,6.85857351768239,6.42079222931969,6.42079222931969,4796.91584776033,0.0,1.0
1993-06-16,23.5,23.5,23.5,23.5,0,6.85857351768239,6.85857351768239,6.85857351768239,6.85857351768239,0,0.0,1.0
1993-06-17,23.5,23.5,23.5,23.5,0,6.85857351768239,6.85857351768239,6.85857351768239,6.85857351768239,0,0.0,1.0
1993-06-18,22.0,22.0,22.0,22.0,500,6.42079222931969,6.42079222931969,6.42079222931969,6.42079222931969,1713.18423134297,0.0,1.0
1993-06-21,21.75,21.75,20.5,20.5,8200,6.34782868125923,6.34782868125923,5.98301094095698,5.98301094095698,28096.2213940248,0.0,1.0
1993-06-22,21.75,21.75,21.75,21.75,0,6.34782868125923,6.34782868125923,6.34782868125923,6.34782868125923,0,0.0,1.0
1993-06-23,21.75,21.75,21.75,21.75,0,6.34782868125923,6.34782868125923,6.34782868125923,6.34782868125923,0,0.0,1.0
1993-06-24,21.75,21.75,21.75,21.75,0,6.34782868125923,6.34782868125923,6.34782868125923,6.34782868125923,0,0.0,1.0
1993-06-25,19.5,19.5,19.5,19.5,100,5.69115674871518,5.69115674871518,5.69115674871518,5.69115674871518,342.636846268595,0.0,1.0
1993-06-28,21.0,21.0,20.25,21.0,2650,6.12893803707788,6.12893803707788,5.91004739289653,6.12893803707788,9079.87642611778,0.0,1.0
1993-06-29,21.5,21.5,21.5,21.5,200,6.27486513319878,6.27486513319878,6.27486513319878,6.27486513319878,685.273692537191,0.0,1.0
1993-06-30,21.5,21.5,21.5,21.5,0,6.27486513319878,6.27486513319878,6.27486513319878,6.27486513319878,0,0.0,1.0
1993-07-01,20.0,20.0,20.0,20.0,300,5.83708384483608,5.83708384483608,5.83708384483608,5.83708384483608,1027.91053880579,0.0,1.0
1993-07-02,20.0,20.0,20.0,20.0,0,5.83708384483608,5.83708384483608,5.83708384483608,5.83708384483608,0,0.0,1.0
1993-07-06,20.5,22.25,20.5,22.25,700,5.98301094095698,6.49375577738014,5.98301094095698,6.49375577738014,2398.45792388017,0.0,1.0
1993-07-07,20.5,20.5,20.5,20.5,0,5.98301094095698,5.98301094095698,5.98301094095698,5.98301094095698,0,0.0,1.0
1993-07-08,20.5,20.5,20.5,20.5,0,5.98301094095698,5.98301094095698,5.98301094095698,5.98301094095698,0,0.0,1.0
1993-07-09,20.5,20.5,20.5,20.5,0,5.98301094095698,5.98301094095698,5.98301094095698,5.98301094095698,0,0.0,1.0
1993-07-12,20.5,20.5,20.5,20.5,0,5.98301094095698,5.98301094095698,5.98301094095698,5.98301094095698,0,0.0,1.0
1993-07-13,21.0,22.25,21.0,21.25,600,6.12893803707788,6.49375577738014,6.12893803707788,6.20190158513833,2055.82107761157,0.0,1.0
1993-07-14,20.0,20.5,20.0,20.5,2150,5.83708384483608,5.98301094095698,5.83708384483608,5.98301094095698,7366.69219477479,0.0,1.0
1993-07-15,20.0,20.0,20.0,20.0,100,5.83708384483608,5.83708384483608,5.83708384483608,5.83708384483608,342.636846268595,0.0,1.0
1993-07-16,21.0,21.0,21.0,21.0,200,6.12893803707788,6.12893803707788,6.12893803707788,6.12893803707788,685.273692537191,0.0,1.0
1993-07-19,21.0,21.0,21.0,21.0,0,6.12893803707788,6.12893803707788,6.12893803707788,6.12893803707788,0,0.0,1.0
1993-07-20,21.0,21.0,21.0,21.0,1200,6.12893803707788,6.12893803707788,6.12893803707788,6.12893803707788,4111.64215522314,0.0,1.0
1993-07-21,21.0,21.0,21.0,21.0,0,6.12893803707788,6.12893803707788,6.12893803707788,6.12893803707788,0,0.0,1.0
1993-07-22,21.0,21.0,21.0,21.0,0,6.12893803707788,6.12893803707788,6.12893803707788,6.12893803707788,0,0.0,1.0
1993-07-23,20.0,20.0,20.0,20.0,300,5.83708384483608,5.83708384483608,5.83708384483608,5.83708384483608,1027.91053880579,0.0,1.0
1993-07-26,20.0,20.0,20.0,20.0,300,5.83708384483608,5.83708384483608,5.83708384483608,5.83708384483608,1027.91053880579,0.0,1.0
1993-07-27,21.0,21.0,20.0,20.0,900,6.12893803707788,6.12893803707788,5.83708384483608,5.83708384483608,3083.73161641736,0.0,1.0
1993-07-28,20.25,21.25,20.0,21.25,4900,5.91004739289653,6.20190158513833,5.83708384483608,6.20190158513833,16789.2054671612,0.0,1.0
1993-07-29,20.25,20.25,20.25,20.25,0,5.91004739289653,5.91004739289653,5.91004739289653,5.91004739289653,0,0.0,1.0
1993-07-30,20.0,22.25,20.0,20.0,2550,5.83708384483608,6.49375577738014,5.83708384483608,5.83708384483608,8737.23957984917,0.0,1.0
1993-08-02,20.0,20.0,20.0,20.0,6050,5.83708384483608,5.83708384483608,5.83708384483608,5.83708384483608,20729.52919925,0.0,1.0
1993-08-03,20.0,20.0,20.0,20.0,0,5.83708384483608,5.83708384483608,5.83708384483608,5.83708384483608,0,0.0,1.0
1993-08-04,21.0,21.0,20.0,20.0,300,6.12893803707788,6.12893803707788,5.83708384483608,5.83708384483608,1027.91053880579,0.0,1.0
1993-08-05,20.0,20.0,20.0,20.0,100,5.83708384483608,5.83708384483608,5.83708384483608,5.83708384483608,342.636846268595,0.0,1.0
1993-08-06,20.0,20.0,20.0,20.0,3900,5.83708384483608,5.83708384483608,5.83708384483608,5.83708384483608,13362.8370044752,0.0,1.0
1993-08-09,20.0,20.0,20.0,20.0,0,5.83708384483608,5.83708384483608,5.83708384483608,5.83708384483608,0,0.0,1.0
1993-08-10,20.63,20.63,19.5,19.5,2450,6.02095198594841,6.02095198594841,5.69115674871518,5.69115674871518,8394.60273358059,0.0,1.0
1993-08-11,21.25,21.25,20.0,20.0,3550,6.20190158513833,6.20190158513833,5.83708384483608,5.83708384483608,12163.6080425351,0.0,1.0
1993-08-12,20.13,20.13,20.0,20.0,2550,5.87502488982751,5.87502488982751,5.83708384483608,5.83708384483608,8737.23957984918,0.0,1.0
1993-08-13,20.5,21.0,20.5,21.0,1100,5.98301094095698,6.12893803707788,5.98301094095698,6.12893803707788,3769.00530895455,0.0,1.0
1993-08-16,20.5,20.5,20.5,20.5,0,5.98301094095698,5.98301094095698,5.98301094095698,5.98301094095698,0,0.0,1.0
1993-08-17,21.25,21.25,21.0,21.0,2150,6.20190158513833,6.20190158513833,6.12893803707788,6.12893803707788,7366.6921947748,0.0,1.0
1993-08-18,21.0,21.0,21.0,21.0,1000,6.12893803707788,6.12893803707788,6.12893803707788,6.12893803707788,3426.36846268595,0.0,1.0
1993-08-19,20.75,20.75,20.5,20.5,2050,6.05597448901743,6.05597448901743,5.98301094095698,5.98301094095698,7024.0553485062,0.0,1.0
1993-08-20,21.38,21.38,21.0,21.0,2750,6.23984263012977,6.23984263012977,6.12893803707788,6.12893803707788,9422.51327238636,0.0,1.0
1993-08-23,22.0,22.0,21.0,21.38,7700,6.42079222931969,6.42079222931969,6.12893803707788,6.23984263012977,26383.0371626818,0.0,1.0
1993-08-24,22.0,22.0,22.0,22.0,400,6.42079222931969,6.42079222931969,6.42079222931969,6.42079222931969,1370.54738507438,0.0,1.0
1993-08-25,22.0,22.0,22.0,22.0,600,6.42079222931969,6.42079222931969,6.42079222931969,6.42079222931969,2055.82107761157,0.0,1.0
1993-08-26,21.0,21.5,21.0,21.5,23850,6.12893803707788,6.27486513319878,6.12893803707788,6.27486513319878,81718.88783506,0.0,1.0
1993-08-27,21.5,21.75,20.75,20.75,7900,6.27486513319878,6.34782868125923,6.05597448901743,6.05597448901743,27068.310855219,0.0,1.0
1993-08-30,22.5,22.5,21.5,21.75,28150,6.56671932544059,6.56671932544059,6.27486513319878,6.34782868125923,96452.2722246095,0.0,1.0
1993-08-31,21.5,21.5,21.5,21.5,1000,6.27486513319878,6.27486513319878,6.27486513319878,6.27486513319878,3426.36846268595,0.0,1.0
1993-09-01,22.0,22.0,21.5,21.5,500,6.42079222931969,6.42079222931969,6.27486513319878,6.27486513319878,1713.18423134297,0.0,1.0
1993-09-02,21.5,21.5,21.5,21.5,100,6.27486513319878,6.27486513319878,6.27486513319878,6.27486513319878,342.636846268595,0.0,1.0
1993-09-03,21.5,21.5,21.5,21.5,0,6.27486513319878,6.27486513319878,6.27486513319878,6.27486513319878,0,0.0,1.0
1993-09-07,22.25,22.25,21.5,21.5,1400,6.49375577738014,6.49375577738014,6.27486513319878,6.27486513319878,4796.91584776033,0.0,1.0
1993-09-08,22.63,22.63,21.5,21.5,11100,6.60466037043202,6.60466037043202,6.27486513319878,6.27486513319878,38032.6899358141,0.0,1.0
1993-09-09,21.5,21.5,21.5,21.5,100,6.27486513319878,6.27486513319878,6.27486513319878,6.27486513319878,342.636846268595,0.0,1.0
1993-09-10,23.25,23.25,22.0,23.0,8400,6.78560996962194,6.78560996962194,6.42079222931969,6.71264642156149,28781.495086562,0.0,1.0
1993-09-13,23.5,24.75,22.5,22.5,400,6.85857351768239,7.22339125798465,6.56671932544059,6.56671932544059,1370.54738507438,0.0,1.0
1993-09-14,23.0,23.0,22.25,22.25,2350,6.71264642156149,6.71264642156149,6.49375577738014,6.49375577738014,8051.96588731199,0.0,1.0
1993-09-15,24.75,24.75,24.75,24.75,700,7.22339125798465,7.22339125798465,7.22339125798465,7.22339125798465,2398.45792388017,0.0,1.0
1993-09-16,22.25,23.0,22.25,22.25,5950,6.49375577738014,6.71264642156149,6.49375577738014,6.49375577738014,20386.8923529814,0.0,1.0
1993-09-17,22.25,22.25,22.25,22.25,100,6.49375577738014,6.49375577738014,6.49375577738014,6.49375577738014,342.636846268595,0.0,1.0
1993-09-20,24.75,24.75,24.75,24.75,300,7.22339125798465,7.22339125798465,7.22339125798465,7.22339125798465,1027.91053880579,0.0,1.0
1993-09-21,24.5,24.5,22.75,22.75,700,7.1504277099242,7.1504277099242,6.63968287350104,6.63968287350104,2398.45792388017,0.0,1.0
1993-09-22,23.88,24.5,23.75,24.5,22350,6.96947811073428,7.1504277099242,6.93153706574284,7.1504277099242,76579.335141031,0.0,1.0
1993-09-23,23.87,23.87,23.87,23.87,0,6.96655956881186,6.96655956881186,6.96655956881186,6.96655956881186,0,0.0,1.0
1993-09-24,24.5,24.5,23.75,24.5,1600,7.1504277099242,7.1504277099242,6.93153706574284,7.1504277099242,5482.18954029752,0.0,1.0
1993-09-27,24.5,24.5,24.5,24.5,0,7.1504277099242,7.1504277099242,7.1504277099242,7.1504277099242,0,0.0,1.0
1993-09-28,24.5,24.5,24.5,24.5,0,7.1504277099242,7.1504277099242,7.1504277099242,7.1504277099242,0,0.0,1.0
1993-09-29,24.5,24.5,24.5,24.5,0,7.1504277099242,7.1504277099242,7.1504277099242,7.1504277099242,0,0.0,1.0
1993-09-30,23.5,23.5,23.5,23.5,300,6.85857351768239,6.85857351768239,6.85857351768239,6.85857351768239,1027.91053880579,0.0,1.0
1993-10-01,23.5,23.5,23.5,23.5,0,6.85857351768239,6.85857351768239,6.85857351768239,6.85857351768239,0,0.0,1.0
1993-10-04,23.5,23.5,23.5,23.5,0,6.85857351768239,6.85857351768239,6.85857351768239,6.85857351768239,0,0.0,1.0
1993-10-05,23.5,23.5,23.5,23.5,0,6.85857351768239,6.85857351768239,6.85857351768239,6.85857351768239,0,0.0,1.0
1993-10-06,24.0,25.0,23.5,25.0,4500,7.00450061380329,7.2963548060451,6.85857351768239,7.2963548060451,15418.6580820868,0.0,1.0
1993-10-07,24.0,24.0,23.0,23.5,10050,7.00450061380329,7.00450061380329,6.71264642156149,6.85857351768239,34435.0030499938,0.0,1.0
1993-10-08,24.0,24.0,24.0,24.0,0,7.00450061380329,7.00450061380329,7.00450061380329,7.00450061380329,0,0.0,1.0
1993-10-11,24.0,24.0,24.0,24.0,400,7.00450061380329,7.00450061380329,7.00450061380329,7.00450061380329,1370.54738507438,0.0,1.0
1993-10-12,24.25,24.25,24.25,24.25,100,7.07746416186374,7.07746416186374,7.07746416186374,7.07746416186374,342.636846268595,0.0,1.0
1993-10-13,25.0,25.0,24.5,24.5,900,7.2963548060451,7.2963548060451,7.1504277099242,7.1504277099242,3083.73161641736,0.0,1.0
1993-10-14,24.75,25.38,24.25,25.38,6450,7.22339125798465,7.40725939909698,7.07746416186374,7.40725939909698,22100.0765843244,0.0,1.0
1993-10-15,24.75,26.75,24.25,26.75,3350,7.22339125798465,7.80709964246825,7.07746416186374,7.80709964246825,11478.3343499979,0.0,1.0
1993-10-18,24.25,24.25,24.25,24.25,400,7.07746416186374,7.07746416186374,7.07746416186374,7.07746416186374,1370.54738507438,0.0,1.0
1993-10-19,24.25,24.25,24.25,24.25,0,7.07746416186374,7.07746416186374,7.07746416186374,7.07746416186374,0,0.0,1.0
1993-10-20,24.25,25.5,24.25,24.38,9250,7.07746416186374,7.442281902166,7.07746416186374,7.11540520685518,31693.9082798451,0.0,1.0
1993-10-21,23.75,23.75,23.75,23.75,100,6.93153706574284,6.93153706574284,6.93153706574284,6.93153706574284,342.636846268595,0.0,1.0
1993-10-22,23.75,23.75,23.75,23.75,0,6.93153706574284,6.93153706574284,6.93153706574284,6.93153706574284,0,0.0,1.0
1993-10-25,23.75,23.75,23.75,23.75,200,6.93153706574284,6.93153706574284,6.93153706574284,6.93153706574284,685.273692537191,0.0,1.0
1993-10-26,23.75,23.75,23.75,23.75,0,6.93153706574284,6.93153706574284,6.93153706574284,6.93153706574284,0,0.0,1.0
1993-10-27,24.5,24.5,24.5,24.5,100,7.1504277099242,7.1504277099242,7.1504277099242,7.1504277099242,342.636846268595,0.0,1.0
1993-10-28,23.75,25.0,23.75,25.0,2150,6.93153706574284,7.2963548060451,6.93153706574284,7.2963548060451,7366.6921947748,0.0,1.0
1993-10-29,24.25,25.0,24.0,24.0,7300,7.07746416186374,7.2963548060451,7.00450061380329,7.00450061380329,25012.4897776075,0.0,1.0
1993-11-01,24.0,24.0,24.0,24.0,1500,7.00450061380329,7.00450061380329,7.00450061380329,7.00450061380329,5139.55269402893,0.0,1.0
1993-11-02,24.0,24.0,24.0,24.0,0,7.00450061380329,7.00450061380329,7.00450061380329,7.00450061380329,0,0.0,1.0
1993-11-03,23.25,23.25,23.25,23.25,0,6.78560996962194,6.78560996962194,6.78560996962194,6.78560996962194,0,0.0,1.0
1993-11-04,22.25,22.25,22.25,22.25,100,6.49375577738014,6.49375577738014,6.49375577738014,6.49375577738014,342.636846268595,0.0,1.0
1993-11-05,22.25,22.25,22.25,22.25,0,6.49375577738014,6.49375577738014,6.49375577738014,6.49375577738014,0,0.0,1.0
1993-11-08,24.5,24.5,21.5,24.5,600,7.1504277099242,7.1504277099242,6.27486513319878,7.1504277099242,2055.82107761157,0.0,1.0
1993-11-09,24.5,24.5,24.5,24.5,0,7.1504277099242,7.1504277099242,7.1504277099242,7.1504277099242,0,0.0,1.0
1993-11-10,24.5,25.0,24.5,25.0,3350,7.1504277099242,7.2963548060451,7.1504277099242,7.2963548060451,11478.3343499979,0.0,1.0
1993-11-11,25.0,25.0,23.0,23.0,2650,7.2963548060451,7.2963548060451,6.71264642156149,6.71264642156149,9079.87642611777,0.0,1.0
1993-11-12,24.13,24.13,24.13,24.13,300,7.04244165879473,7.04244165879473,7.04244165879473,7.04244165879473,1027.91053880579,0.0,1.0
1993-11-15,24.75,24.75,24.25,24.25,500,7.22339125798465,7.22339125798465,7.07746416186374,7.07746416186374,1713.18423134298,0.0,1.0
1993-11-16,25.25,25.25,23.5,23.5,10400,7.36931835410555,7.36931835410555,6.85857351768239,6.85857351768239,35634.2320119339,0.0,1.0
1993-11-17,24.5,25.25,24.5,25.25,300,7.1504277099242,7.36931835410555,7.1504277099242,7.36931835410555,1027.91053880579,0.0,1.0
1993-11-18,23.75,23.75,23.75,23.75,100,6.93153706574284,6.93153706574284,6.93153706574284,6.93153706574284,342.636846268595,0.0,1.0
1993-11-19,23.75,23.75,23.75,23.75,0,6.93153706574284,6.93153706574284,6.93153706574284,6.93153706574284,0,0.0,1.0
1993-11-22,25.0,25.0,25.0,25.0,200,7.2963548060451,7.2963548060451,7.2963548060451,7.2963548060451,685.27369253719,0.0,1.0
1993-11-23,24.5,25.0,23.5,23.5,500,7.1504277099242,7.2963548060451,6.85857351768239,6.85857351768239,1713.18423134297,0.0,1.0
1993-11-24,23.5,23.5,23.5,23.5,200,6.85857351768239,6.85857351768239,6.85857351768239,6.85857351768239,685.273692537191,0.0,1.0
1993-11-26,25.0,25.0,24.5,25.0,400,7.2963548060451,7.2963548060451,7.1504277099242,7.2963548060451,1370.54738507438,0.0,1.0
1993-11-29,24.75,25.75,24.75,25.63,2950,7.22339125798465,7.51524545022645,7.22339125798465,7.48022294715743,10107.7869649236,0.0,1.0
1993-11-30,24.75,24.75,24.75,24.75,0,7.22339125798465,7.22339125798465,7.22339125798465,7.22339125798465,0,0.0,1.0
1993-12-01,25.0,26.5,25.0,25.0,6350,7.2963548060451,7.7341360944078,7.2963548060451,7.2963548060451,21757.4397380558,0.0,1.0
1993-12-02,25.0,25.0,25.0,25.0,900,7.2963548060451,7.2963548060451,7.2963548060451,7.2963548060451,3083.73161641736,0.0,1.0
1993-12-03,25.0,25.0,25.0,25.0,2750,7.2963548060451,7.2963548060451,7.2963548060451,7.2963548060451,9422.51327238636,0.0,1.0
1993-12-06,27.0,27.0,25.0,25.0,900,7.88006319052871,7.88006319052871,7.2963548060451,7.2963548060451,3083.73161641735,0.0,1.0
1993-12-07,25.5,25.5,25.5,25.5,300,7.442281902166,7.442281902166,7.442281902166,7.442281902166,1027.91053880579,0.0,1.0
1993-12-08,27.5,27.5,25.5,25.5,500,8.02599028664961,8.02599028664961,7.442281902166,7.442281902166,1713.18423134298,0.0,1.0
1993-12-09,25.63,25.63,25.63,25.63,1100,7.48022294715743,7.48022294715743,7.48022294715743,7.48022294715743,3769.00530895455,0.0,1.0
1993-12-10,25.62,25.62,25.62,25.62,0,7.47730440523502,7.47730440523502,7.47730440523502,7.47730440523502,0,0.0,1.0
1993-12-13,25.5,25.5,25.5,25.5,300,7.442281902166,7.442281902166,7.442281902166,7.442281902166,1027.91053880579,0.0,1.0
1993-12-14,25.5,25.5,25.5,25.5,500,7.442281902166,7.442281902166,7.442281902166,7.442281902166,1713.18423134298,0.0,1.0
1993-12-15,25.5,25.5,25.5,25.5,400,7.442281902166,7.442281902166,7.442281902166,7.442281902166,1370.54738507438,0.0,1.0
1993-12-16,28.0,28.0,25.5,25.5,200,8.17191738277051,8.17191738277051,7.442281902166,7.442281902166,685.27369253719,0.0,1.0
1993-12-17,25.5,25.5,25.5,25.5,1950,7.442281902166,7.442281902166,7.442281902166,7.442281902166,6681.41850223761,0.0,1.0
1993-12-20,25.5,25.5,25.5,25.5,1000,7.442281902166,7.442281902166,7.442281902166,7.442281902166,3426.36846268595,0.0,1.0
1993-12-21,25.5,25.5,25.5,25.5,0,7.442281902166,7.442281902166,7.442281902166,7.442281902166,0,0.0,1.0
1993-12-22,27.5,27.5,24.75,25.25,900,8.02599028664961,8.02599028664961,7.22339125798465,7.36931835410555,3083.73161641736,0.0,1.0
1993-12-23,25.5,25.5,25.0,25.0,7400,7.442281902166,7.442281902166,7.2963548060451,7.2963548060451,25355.126623876,0.0,1.0
1993-12-27,27.5,27.5,27.5,27.5,200,8.02599028664961,8.02599028664961,8.02599028664961,8.02599028664961,685.27369253719,0.0,1.0
1993-12-28,25.0,25.0,25.0,25.0,1000,7.2963548060451,7.2963548060451,7.2963548060451,7.2963548060451,3426.36846268595,0.0,1.0
1993-12-29,24.5,27.25,24.5,25.0,3900,7.1504277099242,7.95302673858916,7.1504277099242,7.2963548060451,13362.8370044752,0.0,1.0
1993-12-30,24.5,24.5,24.5,24.5,700,7.1504277099242,7.1504277099242,7.1504277099242,7.1504277099242,2398.45792388017,0.0,1.0
1993-12-31,27.25,27.25,24.75,24.88,5750,7.95302673858916,7.95302673858916,7.22339125798465,7.26133230297608,19701.6186604442,0.0,1.0
1994-01-03,26.25,26.25,26.25,26.25,200,7.66117254634735,7.66117254634735,7.66117254634735,7.66117254634735,685.273692537191,0.0,1.0
1994-01-04,27.25,27.25,27.25,27.25,100,7.95302673858916,7.95302673858916,7.95302673858916,7.95302673858916,342.636846268595,0.0,1.0
1994-01-05,24.75,24.75,24.75,24.75,800,7.22339125798465,7.22339125798465,7.22339125798465,7.22339125798465,2741.09477014876,0.0,1.0
1994-01-06,24.75,24.75,24.75,24.75,0,7.22339125798465,7.22339125798465,7.22339125798465,7.22339125798465,0,0.0,1.0
1994-01-07,25.0,25.38,25.0,25.38,2350,7.2963548060451,7.40725939909698,7.2963548060451,7.40725939909698,8051.96588731199,0.0,1.0
1994-01-10,25.25,25.25,25.25,25.25,900,7.36931835410555,7.36931835410555,7.36931835410555,7.36931835410555,3083.73161641736,0.0,1.0
1994-01-11,25.25,25.25,25.25,25.25,0,7.36931835410555,7.36931835410555,7.36931835410555,7.36931835410555,0,0.0,1.0
1994-01-12,25.25,25.25,25.25,25.25,0,7.36931835410555,7.36931835410555,7.36931835410555,7.36931835410555,0,0.0,1.0
1994-01-13,26.75,26.75,24.75,24.75,300,7.80709964246825,7.80709964246825,7.22339125798465,7.22339125798465,1027.91053880579,0.0,1.0
1994-01-14,25.0,25.0,25.0,25.0,1000,7.2963548060451,7.2963548060451,7.2963548060451,7.2963548060451,3426.36846268595,0.0,1.0
1994-01-17,24.75,24.75,24.75,24.75,100,7.22339125798465,7.22339125798465,7.22339125798465,7.22339125798465,342.636846268595,0.0,1.0
1994-01-18,24.75,24.75,24.75,24.75,0,7.22339125798465,7.22339125798465,7.22339125798465,7.22339125798465,0,0.0,1.0
1994-01-19,24.75,24.75,24.75,24.75,100,7.22339125798465,7.22339125798465,7.22339125798465,7.22339125798465,342.636846268595,0.0,1.0
1994-01-20,24.75,24.75,24.75,24.75,100,7.22339125798465,7.22339125798465,7.22339125798465,7.22339125798465,342.636846268595,0.0,1.0
1994-01-21,26.75,26.75,26.75,26.75,700,7.80709964246825,7.80709964246825,7.80709964246825,7.80709964246825,2398.45792388017,0.0,1.0
1994-01-24,25.63,25.75,24.75,24.75,28150,7.48022294715743,7.51524545022645,7.22339125798465,7.22339125798465,96452.2722246096,0.0,1.0
1994-01-25,25.5,25.63,25.5,25.5,70100,7.442281902166,7.48022294715743,7.442281902166,7.442281902166,240188.429234285,0.0,1.0
1994-01-26,25.5,26.0,25.25,25.25,43250,7.442281902166,7.5882089982869,7.36931835410555,7.36931835410555,148190.436011167,0.0,1.0
1994-01-27,25.5,26.0,25.5,26.0,24100,7.442281902166,7.5882089982869,7.442281902166,7.5882089982869,82575.4799507314,0.0,1.0
1994-01-28,25.5,26.0,25.5,26.0,1100,7.442281902166,7.5882089982869,7.442281902166,7.5882089982869,3769.00530895455,0.0,1.0
1994-01-31,26.0,26.0,26.0,26.0,400,7.5882089982869,7.5882089982869,7.5882089982869,7.5882089982869,1370.54738507438,0.0,1.0
1994-02-01,25.5,25.5,25.5,25.5,2150,7.442281902166,7.442281902166,7.442281902166,7.442281902166,7366.6921947748,0.0,1.0
1994-02-02,25.5,25.5,25.5,25.5,0,7.442281902166,7.442281902166,7.442281902166,7.442281902166,0,0.0,1.0
1994-02-03,25.5,25.5,25.5,25.5,100,7.442281902166,7.442281902166,7.442281902166,7.442281902166,342.636846268595,0.0,1.0
1994-02-04,25.5,25.5,25.5,25.5,0,7.442281902166,7.442281902166,7.442281902166,7.442281902166,0,0.0,1.0
1994-02-07,25.5,25.5,25.5,25.5,0,7.442281902166,7.442281902166,7.442281902166,7.442281902166,0,0.0,1.0
1994-02-08,25.5,25.5,25.5,25.5,0,7.442281902166,7.442281902166,7.442281902166,7.442281902166,0,0.0,1.0
1994-02-09,25.5,25.5,25.5,25.5,0,7.442281902166,7.442281902166,7.442281902166,7.442281902166,0,0.0,1.0
1994-02-10,25.5,25.5,25.5,25.5,600,7.442281902166,7.442281902166,7.442281902166,7.442281902166,2055.82107761157,0.0,1.0
1994-02-11,25.5,25.5,25.5,25.5,600,7.442281902166,7.442281902166,7.442281902166,7.442281902166,2055.82107761157,0.0,1.0
1994-02-14,25.5,25.5,25.5,25.5,200,7.442281902166,7.442281902166,7.442281902166,7.442281902166,685.27369253719,0.0,1.0
1994-02-15,25.5,25.5,25.5,25.5,4400,7.442281902166,7.442281902166,7.442281902166,7.442281902166,15076.0212358182,0.0,1.0
1994-02-16,26.0,26.0,26.0,26.0,200,7.5882089982869,7.5882089982869,7.5882089982869,7.5882089982869,685.273692537191,0.0,1.0
1994-02-17,25.5,25.5,25.5,25.5,1100,7.442281902166,7.442281902166,7.442281902166,7.442281902166,3769.00530895455,0.0,1.0
1994-02-18,25.5,25.5,25.5,25.5,100,7.442281902166,7.442281902166,7.442281902166,7.442281902166,342.636846268595,0.0,1.0
1994-02-22,25.5,25.5,25.5,25.5,7400,7.442281902166,7.442281902166,7.442281902166,7.442281902166,25355.126623876,0.0,1.0
1994-02-23,25.5,25.5,25.25,25.25,1600,7.442281902166,7.442281902166,7.36931835410555,7.36931835410555,5482.18954029752,0.0,1.0
1994-02-24,25.25,25.25,25.25,25.25,600,7.36931835410555,7.36931835410555,7.36931835410555,7.36931835410555,2055.82107761157,0.0,1.0
1994-02-25,25.25,25.25,25.25,25.25,100,7.36931835410555,7.36931835410555,7.36931835410555,7.36931835410555,342.636846268595,0.0,1.0
1994-02-28,26.0,26.0,25.25,25.25,2350,7.5882089982869,7.5882089982869,7.36931835410555,7.36931835410555,8051.96588731199,0.0,1.0
1994-03-01,26.0,26.0,26.0,26.0,500,7.5882089982869,7.5882089982869,7.5882089982869,7.5882089982869,1713.18423134298,0.0,1.0
1994-03-02,25.25,25.25,25.25,25.25,2650,7.36931835410555,7.36931835410555,7.36931835410555,7.36931835410555,9079.87642611777,0.0,1.0
1994-03-03,23.0,24.5,23.0,24.5,5300,6.71264642156149,7.1504277099242,6.71264642156149,7.1504277099242,18159.7528522355,0.0,1.0
1994-03-04,23.0,23.0,23.0,23.0,0,6.71264642156149,6.71264642156149,6.71264642156149,6.71264642156149,0,0.0,1.0
1994-03-07,23.0,23.0,23.0,23.0,100,6.71264642156149,6.71264642156149,6.71264642156149,6.71264642156149,342.636846268595,0.0,1.0
1994-03-08,23.0,23.0,23.0,23.0,300,6.71264642156149,6.71264642156149,6.71264642156149,6.71264642156149,1027.91053880579,0.0,1.0
1994-03-09,23.0,23.0,23.0,23.0,0,6.71264642156149,6.71264642156149,6.71264642156149,6.71264642156149,0,0.0,1.0
1994-03-10,22.0,23.0,22.0,22.0,1500,6.42079222931969,6.71264642156149,6.42079222931969,6.42079222931969,5139.55269402893,0.0,1.0
1994-03-11,21.25,22.0,21.25,21.5,3900,6.20190158513833,6.42079222931969,6.20190158513833,6.27486513319878,13362.8370044752,0.0,1.0
1994-03-14,22.0,23.0,22.0,22.0,1950,6.42079222931969,6.71264642156149,6.42079222931969,6.42079222931969,6681.4185022376,0.0,1.0
1994-03-15,22.5,22.5,22.5,22.5,1000,6.56671932544059,6.56671932544059,6.56671932544059,6.56671932544059,3426.36846268595,0.0,1.0
1994-03-16,24.0,24.0,24.0,24.0,200,7.00450061380329,7.00450061380329,7.00450061380329,7.00450061380329,685.273692537191,0.0,1.0
1994-03-17,22.0,22.0,21.38,21.38,3550,6.42079222931969,6.42079222931969,6.23984263012977,6.23984263012977,12163.6080425351,0.0,1.0
1994-03-18,21.5,21.5,21.5,21.5,400,6.27486513319878,6.27486513319878,6.27486513319878,6.27486513319878,1370.54738507438,0.0,1.0
1994-03-21,21.5,21.5,21.5,21.5,0,6.27486513319878,6.27486513319878,6.27486513319878,6.27486513319878,0,0.0,1.0
1994-03-22,23.0,23.0,23.0,23.0,100,6.71264642156149,6.71264642156149,6.71264642156149,6.71264642156149,342.636846268595,0.0,1.0
1994-03-23,23.0,23.0,23.0,23.0,0,6.71264642156149,6.71264642156149,6.71264642156149,6.71264642156149,0,0.0,1.0
1994-03-24,22.25,22.25,21.75,21.75,9950,6.49375577738014,6.49375577738014,6.34782868125923,6.34782868125923,34092.3662037252,0.0,1.0
1994-03-25,22.25,22.25,22.25,22.25,0,6.49375577738014,6.49375577738014,6.49375577738014,6.49375577738014,0,0.0,1.0
1994-03-28,22.25,22.25,22.25,22.25,0,6.49375577738014,6.49375577738014,6.49375577738014,6.49375577738014,0,0.0,1.0
1994-03-29,23.0,23.0,23.0,23.0,100,6.71264642156149,6.71264642156149,6.71264642156149,6.71264642156149,342.636846268595,0.0,1.0
1994-03-30,21.0,21.0,21.0,21.0,100,6.12893803707788,6.12893803707788,6.12893803707788,6.12893803707788,342.636846268595,0.0,1.0
1994-03-31,20.5,21.0,20.5,21.0,1400,5.98301094095698,6.12893803707788,5.98301094095698,6.12893803707788,4796.91584776033,0.0,1.0
1994-04-04,21.5,21.5,20.0,20.5,3150,6.27486513319878,6.27486513319878,5.83708384483608,5.98301094095698,10793.0606574608,0.0,1.0
1994-04-05,21.75,21.75,20.5,21.75,1600,6.34782868125923,6.34782868125923,5.98301094095698,6.34782868125923,5482.18954029753,0.0,1.0
1994-04-06,21.75,21.75,20.0,20.75,19600,6.34782868125923,6.34782868125923,5.83708384483608,6.05597448901743,67156.8218686447,0.0,1.0
1994-04-07,20.0,20.0,20.0,20.0,100,5.83708384483608,5.83708384483608,5.83708384483608,5.83708384483608,342.636846268595,0.0,1.0
1994-04-08,23.0,23.0,21.5,21.5,600,6.71264642156149,6.71264642156149,6.27486513319878,6.27486513319878,2055.82107761157,0.0,1.0
1994-04-11,22.5,22.5,20.0,20.0,12400,6.56671932544059,6.56671932544059,5.83708384483608,5.83708384483608,42486.9689373058,0.0,1.0
1994-04-12,23.0,23.0,23.0,23.0,600,6.71264642156149,6.71264642156149,6.71264642156149,6.71264642156149,2055.82107761157,0.0,1.0
1994-04-13,23.0,23.0,23.0,23.0,0,6.71264642156149,6.71264642156149,6.71264642156149,6.71264642156149,0,0.0,1.0
1994-04-14,22.5,22.5,22.5,22.5,200,6.56671932544059,6.56671932544059,6.56671932544059,6.56671932544059,685.27369253719,0.0,1.0
1994-04-15,23.0,23.0,20.0,20.0,400,6.71264642156149,6.71264642156149,5.83708384483608,5.83708384483608,1370.54738507438,0.0,1.0
1994-04-18,21.5,22.5,21.5,22.5,400,6.27486513319878,6.56671932544059,6.27486513319878,6.56671932544059,1370.54738507438,0.0,1.0
1994-04-19,22.0,22.5,20.0,22.5,2450,6.42079222931969,6.56671932544059,5.83708384483608,6.56671932544059,8394.60273358058,0.0,1.0
1994-04-20,22.0,22.0,22.0,22.0,0,6.42079222931969,6.42079222931969,6.42079222931969,6.42079222931969,0,0.0,1.0
1994-04-21,22.0,22.0,22.0,22.0,0,6.42079222931969,6.42079222931969,6.42079222931969,6.42079222931969,0,0.0,1.0
1994-04-22,22.0,22.0,22.0,22.0,200,6.42079222931969,6.42079222931969,6.42079222931969,6.42079222931969,685.27369253719,0.0,1.0
1994-04-25,19.0,22.0,19.0,22.0,200,5.54522965259427,6.42079222931969,5.54522965259427,6.42079222931969,685.273692537191,0.0,1.0
1994-04-26,19.0,19.0,19.0,19.0,100,5.54522965259427,5.54522965259427,5.54522965259427,5.54522965259427,342.636846268595,0.0,1.0
1994-04-28,19.0,19.0,19.0,19.0,0,5.54522965259427,5.54522965259427,5.54522965259427,5.54522965259427,0,0.0,1.0
1994-04-29,19.0,19.0,19.0,19.0,0,5.54522965259427,5.54522965259427,5.54522965259427,5.54522965259427,0,0.0,1.0
1994-05-02,22.0,22.0,22.0,22.0,100,6.42079222931969,6.42079222931969,6.42079222931969,6.42079222931969,342.636846268595,0.0,1.0
1994-05-03,22.0,22.0,22.0,22.0,100,6.42079222931969,6.42079222931969,6.42079222931969,6.42079222931969,342.636846268595,0.0,1.0
1994-05-04,22.0,22.0,22.0,22.0,0,6.42079222931969,6.42079222931969,6.42079222931969,6.42079222931969,0,0.0,1.0
1994-05-05,22.0,22.0,22.0,22.0,0,6.42079222931969,6.42079222931969,6.42079222931969,6.42079222931969,0,0.0,1.0
1994-05-06,22.0,22.0,22.0,22.0,0,6.42079222931969,6.42079222931969,6.42079222931969,6.42079222931969,0,0.0,1.0
1994-05-09,22.0,22.0,22.0,22.0,200,6.42079222931969,6.42079222931969,6.42079222931969,6.42079222931969,685.27369253719,0.0,1.0
1994-05-10,20.0,22.0,20.0,22.0,1300,5.83708384483608,6.42079222931969,5.83708384483608,6.42079222931969,4454.27900149174,0.0,1.0
1994-05-11,22.0,22.0,19.0,19.0,400,6.42079222931969,6.42079222931969,5.54522965259427,5.54522965259427,1370.54738507438,0.0,1.0
1994-05-12,22.0,22.0,22.0,22.0,0,6.42079222931969,6.42079222931969,6.42079222931969,6.42079222931969,0,0.0,1.0
1994-05-13,19.0,19.0,19.0,19.0,100,5.54522965259427,5.54522965259427,5.54522965259427,5.54522965259427,342.636846268595,0.0,1.0
1994-05-16,22.0,22.0,22.0,22.0,200,6.42079222931969,6.42079222931969,6.42079222931969,6.42079222931969,685.27369253719,0.0,1.0
1994-05-17,22.0,22.0,22.0,22.0,100,6.42079222931969,6.42079222931969,6.42079222931969,6.42079222931969,342.636846268595,0.0,1.0
1994-05-18,22.0,22.0,22.0,22.0,0,6.42079222931969,6.42079222931969,6.42079222931969,6.42079222931969,0,0.0,1.0
1994-05-19,22.0,22.0,22.0,22.0,0,6.42079222931969,6.42079222931969,6.42079222931969,6.42079222931969,0,0.0,1.0
1994-05-20,22.0,22.0,22.0,22.0,500,6.42079222931969,6.42079222931969,6.42079222931969,6.42079222931969,1713.18423134297,0.0,1.0
1994-05-23,22.0,22.0,19.0,19.0,300,6.42079222931969,6.42079222931969,5.54522965259427,5.54522965259427,1027.91053880579,0.0,1.0
1994-05-24,22.0,22.0,21.0,21.0,700,6.42079222931969,6.42079222931969,6.12893803707788,6.12893803707788,2398.45792388017,0.0,1.0
1994-05-25,22.0,22.0,22.0,22.0,1300,6.42079222931969,6.42079222931969,6.42079222931969,6.42079222931969,4454.27900149174,0.0,1.0
1994-05-26,22.0,22.0,22.0,22.0,400,6.42079222931969,6.42079222931969,6.42079222931969,6.42079222931969,1370.54738507438,0.0,1.0
1994-05-27,22.25,23.0,21.0,22.0,7400,6.49375577738014,6.71264642156149,6.12893803707788,6.42079222931969,25355.126623876,0.0,1.0
1994-05-31,22.25,22.25,22.25,22.25,0,6.49375577738014,6.49375577738014,6.49375577738014,6.49375577738014,0,0.0,1.0
1994-06-01,23.0,23.0,23.0,23.0,600,6.71264642156149,6.71264642156149,6.71264642156149,6.71264642156149,2055.82107761157,0.0,1.0
1994-06-02,21.5,21.5,21.5,21.5,200,6.27486513319878,6.27486513319878,6.27486513319878,6.27486513319878,685.273692537191,0.0,1.0
1994-06-03,21.5,21.5,21.5,21.5,1950,6.27486513319878,6.27486513319878,6.27486513319878,6.27486513319878,6681.41850223761,0.0,1.0
1994-06-06,21.5,21.5,21.5,21.5,0,6.27486513319878,6.27486513319878,6.27486513319878,6.27486513319878,0,0.0,1.0
1994-06-07,21.5,21.5,21.5,21.5,0,6.27486513319878,6.27486513319878,6.27486513319878,6.27486513319878,0,0.0,1.0
1994-06-08,21.5,21.5,21.5,21.5,0,6.27486513319878,6.27486513319878,6.27486513319878,6.27486513319878,0,0.0,1.0
1994-06-09,21.5,21.5,21.5,21.5,0,6.27486513319878,6.27486513319878,6.27486513319878,6.27486513319878,0,0.0,1.0
1994-06-10,23.0,23.0,23.0,23.0,200,6.71264642156149,6.71264642156149,6.71264642156149,6.71264642156149,685.27369253719,0.0,1.0
1994-06-13,23.0,23.0,23.0,23.0,0,6.71264642156149,6.71264642156149,6.71264642156149,6.71264642156149,0,0.0,1.0
1994-06-14,23.0,23.0,21.0,21.0,1200,6.71264642156149,6.71264642156149,6.12893803707788,6.12893803707788,4111.64215522314,0.0,1.0
1994-06-15,22.5,23.0,21.5,23.0,2050,6.56671932544059,6.71264642156149,6.27486513319878,6.71264642156149,7024.0553485062,0.0,1.0
1994-06-16,23.0,23.0,21.5,21.5,200,6.71264642156149,6.71264642156149,6.27486513319878,6.27486513319878,685.27369253719,0.0,1.0
1994-06-17,23.0,23.0,23.0,23.0,100,6.71264642156149,6.71264642156149,6.71264642156149,6.71264642156149,342.636846268595,0.0,1.0
1994-06-20,23.0,23.0,23.0,23.0,0,6.71264642156149,6.71264642156149,6.71264642156149,6.71264642156149,0,0.0,1.0
1994-06-21,23.0,23.0,21.5,21.5,400,6.71264642156149,6.71264642156149,6.27486513319878,6.27486513319878,1370.54738507438,0.0,1.0
1994-06-22,23.0,23.0,23.0,23.0,0,6.71264642156149,6.71264642156149,6.71264642156149,6.71264642156149,0,0.0,1.0
1994-06-23,23.0,23.0,21.5,21.5,600,6.71264642156149,6.71264642156149,6.27486513319878,6.27486513319878,2055.82107761157,0.0,1.0
1994-06-24,23.0,23.0,21.5,21.5,400,6.71264642156149,6.71264642156149,6.27486513319878,6.27486513319878,1370.54738507438,0.0,1.0
1994-06-27,22.5,22.5,20.0,20.0,1000,6.56671932544059,6.56671932544059,5.83708384483608,5.83708384483608,3426.36846268595,0.0,1.0
1994-06-28,22.5,22.5,22.5,22.5,100,6.56671932544059,6.56671932544059,6.56671932544059,6.56671932544059,342.636846268595,0.0,1.0
1994-06-29,22.5,22.5,20.0,20.0,700,6.56671932544059,6.56671932544059,5.83708384483608,5.83708384483608,2398.45792388017,0.0,1.0
1994-06-30,19.75,22.5,19.25,22.5,60250,5.76412029677563,6.56671932544059,5.61819320065472,6.56671932544059,206438.699876829,0.0,1.0
1994-07-01,21.0,21.0,20.0,21.0,2450,6.12893803707788,6.12893803707788,5.83708384483608,6.12893803707788,8394.60273358058,0.0,1.0
1994-07-05,22.0,22.0,20.0,20.0,400,6.42079222931969,6.42079222931969,5.83708384483608,5.83708384483608,1370.54738507438,0.0,1.0
1994-07-06,22.0,22.0,22.0,22.0,0,6.42079222931969,6.42079222931969,6.42079222931969,6.42079222931969,0,0.0,1.0
1994-07-07,21.0,22.0,21.0,22.0,1400,6.12893803707788,6.42079222931969,6.12893803707788,6.42079222931969,4796.91584776033,0.0,1.0
1994-07-08,21.0,21.0,21.0,21.0,0,6.12893803707788,6.12893803707788,6.12893803707788,6.12893803707788,0,0.0,1.0
1994-07-11,23.0,23.0,23.0,23.0,100,6.71264642156149,6.71264642156149,6.71264642156149,6.71264642156149,342.636846268595,0.0,1.0
1994-07-12,23.0,23.0,21.0,21.0,600,6.71264642156149,6.71264642156149,6.12893803707788,6.12893803707788,2055.82107761157,0.0,1.0
1994-07-13,22.0,23.0,21.0,21.0,1100,6.42079222931969,6.71264642156149,6.12893803707788,6.12893803707788,3769.00530895454,0.0,1.0
1994-07-14,22.0,22.0,22.0,22.0,500,6.42079222931969,6.42079222931969,6.42079222931969,6.42079222931969,1713.18423134297,0.0,1.0
1994-07-15,21.5,23.0,21.5,23.0,6150,6.27486513319878,6.71264642156149,6.27486513319878,6.71264642156149,21072.1660455186,0.0,1.0
1994-07-18,22.75,22.75,21.25,21.25,300,6.63968287350104,6.63968287350104,6.20190158513833,6.20190158513833,1027.91053880579,0.0,1.0
1994-07-19,21.25,21.25,21.25,21.25,200,6.20190158513833,6.20190158513833,6.20190158513833,6.20190158513833,685.273692537191,0.0,1.0
1994-07-20,22.75,22.75,22.75,22.75,200,6.63968287350104,6.63968287350104,6.63968287350104,6.63968287350104,685.27369253719,0.0,1.0
1994-07-21,22.75,22.75,22.75,22.75,100,6.63968287350104,6.63968287350104,6.63968287350104,6.63968287350104,342.636846268595,0.0,1.0
1994-07-22,22.75,22.75,21.25,21.25,500,6.63968287350104,6.63968287350104,6.20190158513833,6.20190158513833,1713.18423134298,0.0,1.0
1994-07-25,20.5,21.5,20.5,21.5,6050,5.98301094095698,6.27486513319878,5.98301094095698,6.27486513319878,20729.52919925,0.0,1.0
1994-07-26,21.5,21.5,21.0,21.0,3350,6.27486513319878,6.27486513319878,6.12893803707788,6.12893803707788,11478.3343499979,0.0,1.0
1994-07-27,21.5,21.5,21.5,21.5,0,6.27486513319878,6.27486513319878,6.27486513319878,6.27486513319878,0,0.0,1.0
1994-07-28,21.75,22.25,21.75,22.25,1000,6.34782868125923,6.49375577738014,6.34782868125923,6.49375577738014,3426.36846268595,0.0,1.0
1994-07-29,21.75,21.75,21.75,21.75,300,6.34782868125923,6.34782868125923,6.34782868125923,6.34782868125923,1027.91053880579,0.0,1.0
1994-08-01,21.75,21.75,21.75,21.75,1500,6.34782868125923,6.34782868125923,6.34782868125923,6.34782868125923,5139.55269402893,0.0,1.0
1994-08-02,20.5,22.25,20.5,22.25,4700,5.98301094095698,6.49375577738014,5.98301094095698,6.49375577738014,16103.931774624,0.0,1.0
1994-08-03,22.25,22.25,22.25,22.25,300,6.49375577738014,6.49375577738014,6.49375577738014,6.49375577738014,1027.91053880579,0.0,1.0
1994-08-04,22.25,22.25,22.25,22.25,0,6.49375577738014,6.49375577738014,6.49375577738014,6.49375577738014,0,0.0,1.0
1994-08-05,22.0,22.25,21.5,21.5,4800,6.42079222931969,6.49375577738014,6.27486513319878,6.27486513319878,16446.5686208926,0.0,1.0
1994-08-08,22.0,22.0,22.0,22.0,2850,6.42079222931969,6.42079222931969,6.42079222931969,6.42079222931969,9765.15011865496,0.0,1.0
1994-08-09,22.25,22.25,22.25,22.25,800,6.49375577738014,6.49375577738014,6.49375577738014,6.49375577738014,2741.09477014876,0.0,1.0
1994-08-10,22.25,22.25,22.25,22.25,0,6.49375577738014,6.49375577738014,6.49375577738014,6.49375577738014,0,0.0,1.0
1994-08-11,22.25,22.25,22.25,22.25,0,6.49375577738014,6.49375577738014,6.49375577738014,6.49375577738014,0,0.0,1.0
1994-08-12,20.5,20.5,20.5,20.5,600,5.98301094095698,5.98301094095698,5.98301094095698,5.98301094095698,2055.82107761157,0.0,1.0
1994-08-15,20.5,20.5,20.5,20.5,0,5.98301094095698,5.98301094095698,5.98301094095698,5.98301094095698,0,0.0,1.0
1994-08-16,20.5,20.5,20.5,20.5,0,5.98301094095698,5.98301094095698,5.98301094095698,5.98301094095698,0,0.0,1.0
1994-08-17,20.5,20.5,20.5,20.5,100,5.98301094095698,5.98301094095698,5.98301094095698,5.98301094095698,342.636846268595,0.0,1.0
1994-08-18,22.0,22.25,20.5,20.5,500,6.42079222931969,6.49375577738014,5.98301094095698,5.98301094095698,1713.18423134297,0.0,1.0
1994-08-19,22.25,22.25,22.25,22.25,100,6.49375577738014,6.49375577738014,6.49375577738014,6.49375577738014,342.636846268595,0.0,1.0
1994-08-22,22.25,22.25,22.25,22.25,0,6.49375577738014,6.49375577738014,6.49375577738014,6.49375577738014,0,0.0,1.0
1994-08-23,22.25,22.25,22.25,22.25,0,6.49375577738014,6.49375577738014,6.49375577738014,6.49375577738014,0,0.0,1.0
1994-08-24,19.75,19.75,19.75,19.75,200,5.76412029677563,5.76412029677563,5.76412029677563,5.76412029677563,685.27369253719,0.0,1.0
1994-08-25,19.75,19.75,19.75,19.75,0,5.76412029677563,5.76412029677563,5.76412029677563,5.76412029677563,0,0.0,1.0
1994-08-26,19.75,19.75,19.75,19.75,0,5.76412029677563,5.76412029677563,5.76412029677563,5.76412029677563,0,0.0,1.0
1994-08-29,22.25,22.25,19.75,22.25,1400,6.49375577738014,6.49375577738014,5.76412029677563,6.49375577738014,4796.91584776033,0.0,1.0
1994-08-30,22.25,22.25,22.25,22.25,0,6.49375577738014,6.49375577738014,6.49375577738014,6.49375577738014,0,0.0,1.0
1994-08-31,22.0,22.25,22.0,22.25,1100,6.42079222931969,6.49375577738014,6.42079222931969,6.49375577738014,3769.00530895454,0.0,1.0
1994-09-01,19.75,19.75,19.75,19.75,100,5.76412029677563,5.76412029677563,5.76412029677563,5.76412029677563,342.636846268595,0.0,1.0
1994-09-02,19.75,19.75,19.75,19.75,0,5.76412029677563,5.76412029677563,5.76412029677563,5.76412029677563,0,0.0,1.0
1994-09-06,19.75,19.75,19.75,19.75,0,5.76412029677563,5.76412029677563,5.76412029677563,5.76412029677563,0,0.0,1.0
1994-09-07,22.25,22.25,22.25,22.25,700,6.49375577738014,6.49375577738014,6.49375577738014,6.49375577738014,2398.45792388017,0.0,1.0
1994-09-08,22.0,22.0,22.0,22.0,700,6.42079222931969,6.42079222931969,6.42079222931969,6.42079222931969,2398.45792388017,0.0,1.0
1994-09-09,21.0,21.0,21.0,21.0,200,6.12893803707788,6.12893803707788,6.12893803707788,6.12893803707788,685.273692537191,0.0,1.0
1994-09-12,21.38,22.25,21.0,22.25,600,6.23984263012977,6.49375577738014,6.12893803707788,6.49375577738014,2055.82107761157,0.0,1.0
1994-09-13,22.25,22.25,22.25,22.25,400,6.49375577738014,6.49375577738014,6.49375577738014,6.49375577738014,1370.54738507438,0.0,1.0
1994-09-14,22.25,22.25,22.25,22.25,0,6.49375577738014,6.49375577738014,6.49375577738014,6.49375577738014,0,0.0,1.0
1994-09-15,22.25,22.25,22.25,22.25,200,6.49375577738014,6.49375577738014,6.49375577738014,6.49375577738014,685.27369253719,0.0,1.0
1994-09-16,21.94,22.25,21.94,22.25,30800,6.40328097778518,6.49375577738014,6.40328097778518,6.49375577738014,105532.148650727,0.0,1.0
1994-09-19,21.94,21.94,21.94,21.94,0,6.40328097778518,6.40328097778518,6.40328097778518,6.40328097778518,0,0.0,1.0
1994-09-20,21.25,22.25,21.25,22.25,300,6.20190158513833,6.49375577738014,6.20190158513833,6.49375577738014,1027.91053880579,0.0,1.0
1994-09-21,21.25,22.25,21.25,22.25,600,6.20190158513833,6.49375577738014,6.20190158513833,6.49375577738014,2055.82107761157,0.0,1.0
1994-09-22,20.5,21.25,20.5,21.25,1300,5.98301094095698,6.20190158513833,5.98301094095698,6.20190158513833,4454.27900149174,0.0,1.0
1994-09-23,20.25,22.0,20.25,22.0,900,5.91004739289653,6.42079222931969,5.91004739289653,6.42079222931969,3083.73161641736,0.0,1.0
1994-09-26,20.25,20.25,20.25,20.25,0,5.91004739289653,5.91004739289653,5.91004739289653,5.91004739289653,0,0.0,1.0
1994-09-27,20.25,20.25,20.25,20.25,0,5.91004739289653,5.91004739289653,5.91004739289653,5.91004739289653,0,0.0,1.0
1994-09-28,22.25,22.25,20.25,22.25,1000,6.49375577738014,6.49375577738014,5.91004739289653,6.49375577738014,3426.36846268595,0.0,1.0
1994-09-29,21.0,21.5,21.0,21.5,600,6.12893803707788,6.27486513319878,6.12893803707788,6.27486513319878,2055.82107761157,0.0,1.0
1994-09-30,21.0,21.0,21.0,21.0,0,6.12893803707788,6.12893803707788,6.12893803707788,6.12893803707788,0,0.0,1.0
1994-10-03,20.25,20.25,20.25,20.25,100,5.91004739289653,5.91004739289653,5.91004739289653,5.91004739289653,342.636846268595,0.0,1.0
1994-10-04,20.25,20.25,20.25,20.25,0,5.91004739289653,5.91004739289653,5.91004739289653,5.91004739289653,0,0.0,1.0
1994-10-05,20.25,20.25,20.25,20.25,0,5.91004739289653,5.91004739289653,5.91004739289653,5.91004739289653,0,0.0,1.0
1994-10-06,22.25,22.25,22.25,22.25,2350,6.49375577738014,6.49375577738014,6.49375577738014,6.49375577738014,8051.96588731198,0.0,1.0
1994-10-07,22.13,22.25,22.13,22.25,10900,6.45873327431112,6.49375577738014,6.45873327431112,6.49375577738014,37347.4162432769,0.0,1.0
1994-10-10,22.12,22.12,22.12,22.12,0,6.4558147323887,6.4558147323887,6.4558147323887,6.4558147323887,0,0.0,1.0
1994-10-11,22.0,22.0,22.0,22.0,6350,6.42079222931969,6.42079222931969,6.42079222931969,6.42079222931969,21757.4397380558,0.0,1.0
1994-10-12,22.0,22.0,22.0,22.0,0,6.42079222931969,6.42079222931969,6.42079222931969,6.42079222931969,0,0.0,1.0
1994-10-13,22.0,22.0,22.0,22.0,0,6.42079222931969,6.42079222931969,6.42079222931969,6.42079222931969,0,0.0,1.0
1994-10-14,20.5,20.5,20.25,20.25,2050,5.98301094095698,5.98301094095698,5.91004739289653,5.91004739289653,7024.0553485062,0.0,1.0
1994-10-17,22.0,22.25,22.0,22.25,400,6.42079222931969,6.49375577738014,6.42079222931969,6.49375577738014,1370.54738507438,0.0,1.0
1994-10-18,22.25,22.25,20.25,20.25,1950,6.49375577738014,6.49375577738014,5.91004739289653,5.91004739289653,6681.4185022376,0.0,1.0
1994-10-19,20.5,22.25,20.5,22.25,600,5.98301094095698,6.49375577738014,5.98301094095698,6.49375577738014,2055.82107761157,0.0,1.0
1994-10-20,20.5,20.5,20.5,20.5,0,5.98301094095698,5.98301094095698,5.98301094095698,5.98301094095698,0,0.0,1.0
1994-10-21,22.25,22.25,20.25,20.25,1500,6.49375577738014,6.49375577738014,5.91004739289653,5.91004739289653,5139.55269402893,0.0,1.0
1994-10-24,20.63,20.63,20.63,20.63,500,6.02095198594841,6.02095198594841,6.02095198594841,6.02095198594841,1713.18423134298,0.0,1.0
1994-10-25,22.0,22.25,22.0,22.25,3750,6.42079222931969,6.49375577738014,6.42079222931969,6.49375577738014,12848.8817350723,0.0,1.0
1994-10-26,22.0,22.0,22.0,22.0,0,6.42079222931969,6.42079222931969,6.42079222931969,6.42079222931969,0,0.0,1.0
1994-10-27,22.25,22.25,22.25,22.25,500,6.49375577738014,6.49375577738014,6.49375577738014,6.49375577738014,1713.18423134298,0.0,1.0
1994-10-28,20.0,20.0,20.0,20.0,100,5.83708384483608,5.83708384483608,5.83708384483608,5.83708384483608,342.636846268595,0.0,1.0
1994-10-31,20.0,20.0,20.0,20.0,0,5.83708384483608,5.83708384483608,5.83708384483608,5.83708384483608,0,0.0,1.0
1994-11-01,22.0,22.25,22.0,22.25,600,6.42079222931969,6.49375577738014,6.42079222931969,6.49375577738014,2055.82107761157,0.0,1.0
1994-11-02,22.0,22.0,22.0,22.0,400,6.42079222931969,6.42079222931969,6.42079222931969,6.42079222931969,1370.54738507438,0.0,1.0
1994-11-03,22.0,22.0,22.0,22.0,0,6.42079222931969,6.42079222931969,6.42079222931969,6.42079222931969,0,0.0,1.0
1994-11-04,22.0,22.0,22.0,22.0,200,6.42079222931969,6.42079222931969,6.42079222931969,6.42079222931969,685.27369253719,0.0,1.0
1994-11-07,20.5,22.0,20.5,20.5,900,5.98301094095698,6.42079222931969,5.98301094095698,5.98301094095698,3083.73161641736,0.0,1.0
1994-11-08,21.75,21.75,21.75,21.75,700,6.34782868125923,6.34782868125923,6.34782868125923,6.34782868125923,2398.45792388017,0.0,1.0
1994-11-09,20.5,22.0,20.5,20.5,1500,5.98301094095698,6.42079222931969,5.98301094095698,5.98301094095698,5139.55269402893,0.0,1.0
1994-11-10,22.0,22.0,22.0,22.0,200,6.42079222931969,6.42079222931969,6.42079222931969,6.42079222931969,685.27369253719,0.0,1.0
1994-11-11,22.0,22.0,22.0,22.0,0,6.42079222931969,6.42079222931969,6.42079222931969,6.42079222931969,0,0.0,1.0
1994-11-14,22.0,22.0,20.5,20.5,500,6.42079222931969,6.42079222931969,5.98301094095698,5.98301094095698,1713.18423134297,0.0,1.0
1994-11-15,22.0,22.0,22.0,22.0,0,6.42079222931969,6.42079222931969,6.42079222931969,6.42079222931969,0,0.0,1.0
1994-11-16,21.0,21.0,21.0,21.0,100,6.12893803707788,6.12893803707788,6.12893803707788,6.12893803707788,342.636846268595,0.0,1.0
1994-11-17,22.0,22.25,20.5,20.5,500,6.42079222931969,6.49375577738014,5.98301094095698,5.98301094095698,1713.18423134297,0.0,1.0
1994-11-18,22.25,22.25,20.5,20.5,1300,6.49375577738014,6.49375577738014,5.98301094095698,5.98301094095698,4454.27900149174,0.0,1.0
1994-11-21,20.5,22.0,20.5,20.5,500,5.98301094095698,6.42079222931969,5.98301094095698,5.98301094095698,1713.18423134298,0.0,1.0
1994-11-22,21.75,22.0,20.5,20.5,2950,6.34782868125923,6.42079222931969,5.98301094095698,5.98301094095698,10107.7869649236,0.0,1.0
1994-11-23,21.75,21.75,21.75,21.75,0,6.34782868125923,6.34782868125923,6.34782868125923,6.34782868125923,0,0.0,1.0
1994-11-25,21.75,21.75,21.75,21.75,0,6.34782868125923,6.34782868125923,6.34782868125923,6.34782868125923,0,0.0,1.0
1994-11-28,21.75,21.75,21.75,21.75,0,6.34782868125923,6.34782868125923,6.34782868125923,6.34782868125923,0,0.0,1.0
1994-11-29,21.75,21.75,21.75,21.75,0,6.34782868125923,6.34782868125923,6.34782868125923,6.34782868125923,0,0.0,1.0
1994-11-30,22.0,22.0,20.5,20.5,1400,6.42079222931969,6.42079222931969,5.98301094095698,5.98301094095698,4796.91584776033,0.0,1.0
1994-12-01,22.0,22.0,20.5,20.5,500,6.42079222931969,6.42079222931969,5.98301094095698,5.98301094095698,1713.18423134297,0.0,1.0
1994-12-02,22.0,22.0,22.0,22.0,0,6.42079222931969,6.42079222931969,6.42079222931969,6.42079222931969,0,0.0,1.0
1994-12-05,20.5,20.5,20.5,20.5,1300,5.98301094095698,5.98301094095698,5.98301094095698,5.98301094095698,4454.27900149174,0.0,1.0
1994-12-06,22.25,22.25,22.25,22.25,400,6.49375577738014,6.49375577738014,6.49375577738014,6.49375577738014,1370.54738507438,0.0,1.0
1994-12-07,22.0,22.0,20.5,20.5,1100,6.42079222931969,6.42079222931969,5.98301094095698,5.98301094095698,3769.00530895454,0.0,1.0
1994-12-08,22.25,22.25,20.75,20.75,5150,6.49375577738014,6.49375577738014,6.05597448901743,6.05597448901743,17645.7975828326,0.0,1.0
1994-12-09,22.0,22.0,20.5,20.5,18900,6.42079222931969,6.42079222931969,5.98301094095698,5.98301094095698,64758.3639447645,0.0,1.0
1994-12-12,22.25,22.25,20.5,22.0,300,6.49375577738014,6.49375577738014,5.98301094095698,6.42079222931969,1027.91053880579,0.0,1.0
1994-12-13,22.0,22.0,20.5,21.75,6350,6.42079222931969,6.42079222931969,5.98301094095698,6.34782868125923,21757.4397380558,0.0,1.0
1994-12-14,22.0,22.0,20.5,20.5,1500,6.42079222931969,6.42079222931969,5.98301094095698,5.98301094095698,5139.55269402893,0.0,1.0
1994-12-15,22.0,22.0,22.0,22.0,200,6.42079222931969,6.42079222931969,6.42079222931969,6.42079222931969,685.27369253719,0.0,1.0
1994-12-16,21.5,22.0,20.5,22.0,2550,6.27486513319878,6.42079222931969,5.98301094095698,6.42079222931969,8737.23957984918,0.0,1.0
1994-12-19,21.5,21.5,21.5,21.5,0,6.27486513319878,6.27486513319878,6.27486513319878,6.27486513319878,0,0.0,1.0
1994-12-20,21.5,22.0,20.5,20.5,1300,6.27486513319878,6.42079222931969,5.98301094095698,5.98301094095698,4454.27900149174,0.0,1.0
1994-12-21,22.0,22.0,22.0,22.0,700,6.42079222931969,6.42079222931969,6.42079222931969,6.42079222931969,2398.45792388017,0.0,1.0
1994-12-22,22.0,22.0,20.5,20.5,600,6.42079222931969,6.42079222931969,5.98301094095698,5.98301094095698,2055.82107761157,0.0,1.0
1994-12-23,22.0,22.0,22.0,22.0,0,6.42079222931969,6.42079222931969,6.42079222931969,6.42079222931969,0,0.0,1.0
1994-12-27,22.0,22.0,20.25,20.5,3050,6.42079222931969,6.42079222931969,5.91004739289653,5.98301094095698,10450.4238111921,0.0,1.0
1994-12-28,22.0,22.0,22.0,22.0,0,6.42079222931969,6.42079222931969,6.42079222931969,6.42079222931969,0,0.0,1.0
1994-12-29,20.38,20.38,20.25,20.25,400,5.94798843788796,5.94798843788796,5.91004739289653,5.91004739289653,1370.54738507438,0.0,1.0
1994-12-30,22.0,22.0,21.0,22.0,700,6.42079222931969,6.42079222931969,6.12893803707788,6.42079222931969,2398.45792388017,0.0,1.0
1995-01-03,20.38,21.13,20.0,20.75,112200,5.94798843788796,6.16687908206932,5.83708384483608,6.05597448901743,384438.541513364,0.0,1.0
1995-01-04,22.0,22.0,20.0,20.0,500,6.42079222931969,6.42079222931969,5.83708384483608,5.83708384483608,1713.18423134297,0.0,1.0
1995-01-05,22.0,22.0,22.0,22.0,0,6.42079222931969,6.42079222931969,6.42079222931969,6.42079222931969,0,0.0,1.0
1995-01-06,21.5,21.5,20.0,20.0,1950,6.27486513319878,6.27486513319878,5.83708384483608,5.83708384483608,6681.41850223761,0.0,1.0
1995-01-09,21.75,21.75,21.75,21.75,100,6.34782868125923,6.34782868125923,6.34782868125923,6.34782868125923,342.636846268595,0.0,1.0
1995-01-10,21.75,21.75,21.75,21.75,0,6.34782868125923,6.34782868125923,6.34782868125923,6.34782868125923,0,0.0,1.0
1995-01-11,21.75,21.75,20.0,20.0,500,6.34782868125923,6.34782868125923,5.83708384483608,5.83708384483608,1713.18423134298,0.0,1.0
1995-01-12,21.75,21.75,21.75,21.75,0,6.34782868125923,6.34782868125923,6.34782868125923,6.34782868125923,0,0.0,1.0
1995-01-13,21.69,21.69,20.0,20.0,2150,6.33031742972473,6.33031742972473,5.83708384483608,5.83708384483608,7366.69219477479,0.0,1.0
1995-01-16,21.69,21.69,21.69,21.69,0,6.33031742972473,6.33031742972473,6.33031742972473,6.33031742972473,0,0.0,1.0
1995-01-17,21.0,21.63,21.0,21.63,2550,6.12893803707788,6.31280617819022,6.12893803707788,6.31280617819022,8737.23957984918,0.0,1.0
1995-01-18,21.75,21.75,21.75,21.75,300,6.34782868125923,6.34782868125923,6.34782868125923,6.34782868125923,1027.91053880579,0.0,1.0
1995-01-19,21.75,21.75,21.75,21.75,0,6.34782868125923,6.34782868125923,6.34782868125923,6.34782868125923,0,0.0,1.0
1995-01-20,21.75,21.75,19.75,19.75,200,6.34782868125923,6.34782868125923,5.76412029677563,5.76412029677563,685.273692537191,0.0,1.0
1995-01-23,20.25,21.75,19.75,19.75,1300,5.91004739289653,6.34782868125923,5.76412029677563,5.76412029677563,4454.27900149174,0.0,1.0
1995-01-24,19.75,19.75,19.75,19.75,500,5.76412029677563,5.76412029677563,5.76412029677563,5.76412029677563,1713.18423134298,0.0,1.0
1995-01-25,19.75,19.75,19.75,19.75,0,5.76412029677563,5.76412029677563,5.76412029677563,5.76412029677563,0,0.0,1.0
1995-01-26,20.13,20.13,19.75,19.75,800,5.87502488982751,5.87502488982751,5.76412029677563,5.76412029677563,2741.09477014876,0.0,1.0
1995-01-27,20.13,20.13,19.75,20.13,800,5.87502488982751,5.87502488982751,5.76412029677563,5.87502488982751,2741.09477014876,0.0,1.0
1995-01-30,20.13,20.13,20.13,20.13,0,5.87502488982751,5.87502488982751,5.87502488982751,5.87502488982751,0,0.0,1.0
1995-01-31,21.75,21.75,19.75,19.75,2050,6.34782868125923,6.34782868125923,5.76412029677563,5.76412029677563,7024.05534850621,0.0,1.0
1995-02-01,20.5,20.5,20.5,20.5,100,5.98301094095698,5.98301094095698,5.98301094095698,5.98301094095698,342.636846268595,0.0,1.0
1995-02-02,22.0,22.0,22.0,22.0,200,6.42079222931969,6.42079222931969,6.42079222931969,6.42079222931969,685.27369253719,0.0,1.0
1995-02-03,21.0,22.0,20.5,22.0,3900,6.12893803707788,6.42079222931969,5.98301094095698,6.42079222931969,13362.8370044752,0.0,1.0
1995-02-06,21.5,22.25,20.5,20.5,3350,6.27486513319878,6.49375577738014,5.98301094095698,5.98301094095698,11478.3343499979,0.0,1.0
1995-02-07,22.25,22.25,21.25,21.25,400,6.49375577738014,6.49375577738014,6.20190158513833,6.20190158513833,1370.54738507438,0.0,1.0
1995-02-08,22.25,22.25,22.25,22.25,0,6.49375577738014,6.49375577738014,6.49375577738014,6.49375577738014,0,0.0,1.0
1995-02-09,21.5,22.0,21.5,22.0,2150,6.27486513319878,6.42079222931969,6.27486513319878,6.42079222931969,7366.6921947748,0.0,1.0
1995-02-10,21.75,21.75,20.75,21.0,12150,6.34782868125923,6.34782868125923,6.05597448901743,6.12893803707788,41630.3768216344,0.0,1.0
1995-02-13,21.5,21.75,21.0,21.75,2750,6.27486513319878,6.34782868125923,6.12893803707788,6.34782868125923,9422.51327238637,0.0,1.0
1995-02-14,21.75,21.75,20.5,20.5,5300,6.34782868125923,6.34782868125923,5.98301094095698,5.98301094095698,18159.7528522356,0.0,1.0
1995-02-15,21.75,21.75,21.75,21.75,600,6.34782868125923,6.34782868125923,6.34782868125923,6.34782868125923,2055.82107761157,0.0,1.0
1995-02-16,21.75,21.75,21.75,21.75,1600,6.34782868125923,6.34782868125923,6.34782868125923,6.34782868125923,5482.18954029753,0.0,1.0
1995-02-17,21.5,21.5,20.5,20.5,16350,6.27486513319878,6.27486513319878,5.98301094095698,5.98301094095698,56021.1243649153,0.0,1.0
1995-02-21,20.75,21.0,20.25,20.5,38600,6.05597448901743,6.12893803707788,5.91004739289653,5.98301094095698,132257.822659678,0.0,1.0
1995-02-22,21.0,21.0,20.75,20.75,1300,6.12893803707788,6.12893803707788,6.05597448901743,6.05597448901743,4454.27900149174,0.0,1.0
1995-02-23,21.0,21.0,21.0,21.0,0,6.12893803707788,6.12893803707788,6.12893803707788,6.12893803707788,0,0.0,1.0
1995-02-24,22.0,22.0,20.25,20.25,300,6.42079222931969,6.42079222931969,5.91004739289653,5.91004739289653,1027.91053880579,0.0,1.0
1995-02-27,22.0,22.0,20.25,20.25,1000,6.42079222931969,6.42079222931969,5.91004739289653,5.91004739289653,3426.36846268595,0.0,1.0
1995-02-28,22.0,22.0,21.0,21.0,900,6.42079222931969,6.42079222931969,6.12893803707788,6.12893803707788,3083.73161641735,0.0,1.0
1995-03-01,22.0,22.0,22.0,22.0,1000,6.42079222931969,6.42079222931969,6.42079222931969,6.42079222931969,3426.36846268595,0.0,1.0
1995-03-02,22.0,22.0,22.0,22.0,0,6.42079222931969,6.42079222931969,6.42079222931969,6.42079222931969,0,0.0,1.0
1995-03-03,22.0,22.0,21.0,21.0,400,6.42079222931969,6.42079222931969,6.12893803707788,6.12893803707788,1370.54738507438,0.0,1.0
1995-03-06,22.0,22.0,20.25,20.25,1300,6.42079222931969,6.42079222931969,5.91004739289653,5.91004739289653,4454.27900149174,0.0,1.0
1995-03-07,22.0,22.0,22.0,22.0,0,6.42079222931969,6.42079222931969,6.42079222931969,6.42079222931969,0,0.0,1.0
1995-03-08,22.0,22.0,22.0,22.0,0,6.42079222931969,6.42079222931969,6.42079222931969,6.42079222931969,0,0.0,1.0
1995-03-09,22.0,22.0,22.0,22.0,0,6.42079222931969,6.42079222931969,6.42079222931969,6.42079222931969,0,0.0,1.0
1995-03-10,22.0,22.0,22.0,22.0,200,6.42079222931969,6.42079222931969,6.42079222931969,6.42079222931969,685.27369253719,0.0,1.0
1995-03-13,22.0,22.0,20.25,20.25,500,6.42079222931969,6.42079222931969,5.91004739289653,5.91004739289653,1713.18423134297,0.0,1.0
1995-03-14,21.13,22.0,21.0,21.0,1200,6.16687908206932,6.42079222931969,6.12893803707788,6.12893803707788,4111.64215522314,0.0,1.0
1995-03-15,21.13,21.13,21.13,21.13,0,6.16687908206932,6.16687908206932,6.16687908206932,6.16687908206932,0,0.0,1.0
1995-03-16,21.13,22.0,20.25,20.25,600,6.16687908206932,6.42079222931969,5.91004739289653,5.91004739289653,2055.82107761157,0.0,1.0
1995-03-17,22.0,22.0,20.25,20.25,700,6.42079222931969,6.42079222931969,5.91004739289653,5.91004739289653,2398.45792388017,0.0,1.0
1995-03-20,22.0,22.0,20.25,20.25,800,6.42079222931969,6.42079222931969,5.91004739289653,5.91004739289653,2741.09477014876,0.0,1.0
1995-03-21,22.0,22.0,20.38,21.25,1300,6.42079222931969,6.42079222931969,5.94798843788796,6.20190158513833,4454.27900149174,0.0,1.0
1995-03-22,22.0,22.0,21.0,21.0,400,6.42079222931969,6.42079222931969,6.12893803707788,6.12893803707788,1370.54738507438,0.0,1.0
1995-03-23,22.0,22.0,20.25,20.25,800,6.42079222931969,6.42079222931969,5.91004739289653,5.91004739289653,2741.09477014876,0.0,1.0
1995-03-24,22.0,22.0,22.0,22.0,0,6.42079222931969,6.42079222931969,6.42079222931969,6.42079222931969,0,0.0,1.0
1995-03-27,22.0,22.0,20.25,20.25,1000,6.42079222931969,6.42079222931969,5.91004739289653,5.91004739289653,3426.36846268595,0.0,1.0
1995-03-28,22.0,22.0,20.25,20.25,700,6.42079222931969,6.42079222931969,5.91004739289653,5.91004739289653,2398.45792388017,0.0,1.0
1995-03-29,22.0,22.0,22.0,22.0,0,6.42079222931969,6.42079222931969,6.42079222931969,6.42079222931969,0,0.0,1.0
1995-03-30,22.0,22.0,22.0,22.0,0,6.42079222931969,6.42079222931969,6.42079222931969,6.42079222931969,0,0.0,1.0
1995-03-31,22.0,22.0,22.0,22.0,0,6.42079222931969,6.42079222931969,6.42079222931969,6.42079222931969,0,0.0,1.0
1995-04-03,20.25,20.25,20.25,20.25,300,5.91004739289653,5.91004739289653,5.91004739289653,5.91004739289653,1027.91053880579,0.0,1.0
1995-04-04,21.5,21.5,20.25,20.25,800,6.27486513319878,6.27486513319878,5.91004739289653,5.91004739289653,2741.09477014876,0.0,1.0
1995-04-05,21.0,21.13,21.0,21.13,11250,6.12893803707788,6.16687908206932,6.12893803707788,6.16687908206932,38546.645205217,0.0,1.0
1995-04-06,21.0,21.0,21.0,21.0,0,6.12893803707788,6.12893803707788,6.12893803707788,6.12893803707788,0,0.0,1.0
1995-04-07,22.0,22.0,22.0,22.0,300,6.42079222931969,6.42079222931969,6.42079222931969,6.42079222931969,1027.91053880579,0.0,1.0
1995-04-10,22.0,22.0,22.0,22.0,0,6.42079222931969,6.42079222931969,6.42079222931969,6.42079222931969,0,0.0,1.0
1995-04-11,22.0,22.0,21.0,21.0,300,6.42079222931969,6.42079222931969,6.12893803707788,6.12893803707788,1027.91053880579,0.0,1.0
1995-04-12,22.0,22.0,22.0,22.0,0,6.42079222931969,6.42079222931969,6.42079222931969,6.42079222931969,0,0.0,1.0
1995-04-13,22.0,22.0,22.0,22.0,0,6.42079222931969,6.42079222931969,6.42079222931969,6.42079222931969,0,0.0,1.0
1995-04-17,22.0,22.0,22.0,22.0,0,6.42079222931969,6.42079222931969,6.42079222931969,6.42079222931969,0,0.0,1.0
1995-04-18,22.0,22.0,22.0,22.0,0,6.42079222931969,6.42079222931969,6.42079222931969,6.42079222931969,0,0.0,1.0
1995-04-19,21.75,21.75,21.0,21.0,200,6.34782868125923,6.34782868125923,6.12893803707788,6.12893803707788,685.273692537191,0.0,1.0
1995-04-20,21.75,21.75,20.25,21.0,24450,6.34782868125923,6.34782868125923,5.91004739289653,6.12893803707788,83774.7089126716,0.0,1.0
1995-04-21,22.0,22.0,20.25,20.25,2750,6.42079222931969,6.42079222931969,5.91004739289653,5.91004739289653,9422.51327238636,0.0,1.0
1995-04-24,22.0,22.0,20.25,20.25,200,6.42079222931969,6.42079222931969,5.91004739289653,5.91004739289653,685.27369253719,0.0,1.0
1995-04-25,22.0,22.0,22.0,22.0,0,6.42079222931969,6.42079222931969,6.42079222931969,6.42079222931969,0,0.0,1.0
1995-04-26,22.0,22.0,21.0,21.0,5000,6.42079222931969,6.42079222931969,6.12893803707788,6.12893803707788,17131.8423134298,0.0,1.0
1995-04-27,22.0,22.0,20.25,20.25,200,6.42079222931969,6.42079222931969,5.91004739289653,5.91004739289653,685.27369253719,0.0,1.0
1995-04-28,22.0,22.0,20.25,20.25,3550,6.42079222931969,6.42079222931969,5.91004739289653,5.91004739289653,12163.6080425351,0.0,1.0
1995-05-01,22.0,22.0,20.25,20.25,200,6.42079222931969,6.42079222931969,5.91004739289653,5.91004739289653,685.27369253719,0.0,1.0
1995-05-02,22.0,22.0,21.0,21.0,600,6.42079222931969,6.42079222931969,6.12893803707788,6.12893803707788,2055.82107761157,0.0,1.0
1995-05-03,22.0,22.0,22.0,22.0,0,6.42079222931969,6.42079222931969,6.42079222931969,6.42079222931969,0,0.0,1.0
1995-05-04,22.25,22.25,22.25,22.25,300,6.49375577738014,6.49375577738014,6.49375577738014,6.49375577738014,1027.91053880579,0.0,1.0
1995-05-05,21.5,22.0,20.5,20.5,800,6.27486513319878,6.42079222931969,5.98301094095698,5.98301094095698,2741.09477014876,0.0,1.0
1995-05-08,22.0,22.13,20.88,22.13,900,6.42079222931969,6.45873327431112,6.09391553400886,6.45873327431112,3083.73161641735,0.0,1.0
1995-05-09,22.13,22.13,20.88,20.88,1500,6.45873327431112,6.45873327431112,6.09391553400886,6.09391553400886,5139.55269402893,0.0,1.0
1995-05-10,22.13,22.13,22.13,22.13,0,6.45873327431112,6.45873327431112,6.45873327431112,6.45873327431112,0,0.0,1.0
1995-05-11,22.13,22.13,22.0,22.13,1300,6.45873327431112,6.45873327431112,6.42079222931969,6.45873327431112,4454.27900149174,0.0,1.0
1995-05-12,22.13,22.13,21.0,21.0,1200,6.45873327431112,6.45873327431112,6.12893803707788,6.12893803707788,4111.64215522314,0.0,1.0
1995-05-15,22.13,22.13,21.0,22.13,800,6.45873327431112,6.45873327431112,6.12893803707788,6.45873327431112,2741.09477014876,0.0,1.0
1995-05-16,22.0,22.13,22.0,22.13,29650,6.42079222931969,6.45873327431112,6.42079222931969,6.45873327431112,101591.824918638,0.0,1.0
1995-05-17,22.13,22.13,21.5,21.5,10750,6.45873327431112,6.45873327431112,6.27486513319878,6.27486513319878,36833.460973874,0.0,1.0
1995-05-18,22.0,22.06,22.0,22.06,17600,6.42079222931969,6.43830348085419,6.42079222931969,6.43830348085419,60304.0849432727,0.0,1.0
1995-05-19,22.13,22.13,22.0,22.13,9750,6.45873327431112,6.45873327431112,6.42079222931969,6.45873327431112,33407.092511188,0.0,1.0
1995-05-22,22.13,22.13,21.75,22.13,35350,6.45873327431112,6.45873327431112,6.34782868125923,6.45873327431112,121122.125155948,0.0,1.0
1995-05-23,22.13,22.13,21.5,21.5,14350,6.45873327431112,6.45873327431112,6.27486513319878,6.27486513319878,49168.3874395434,0.0,1.0
1995-05-24,22.38,22.38,22.0,22.06,11350,6.53169682237157,6.53169682237157,6.42079222931969,6.43830348085419,38889.2820514856,0.0,1.0
1995-05-25,22.38,22.38,22.38,22.38,0,6.53169682237157,6.53169682237157,6.53169682237157,6.53169682237157,0,0.0,1.0
1995-05-26,22.75,22.75,21.75,21.75,12750,6.63968287350104,6.63968287350104,6.34782868125923,6.34782868125923,43686.1978992459,0.0,1.0
1995-05-30,22.75,22.75,22.13,22.75,2750,6.63968287350104,6.63968287350104,6.45873327431112,6.63968287350104,9422.51327238637,0.0,1.0
1995-05-31,22.63,22.63,21.88,22.31,8650,6.60466037043202,6.60466037043202,6.38576972625067,6.51126702891464,29638.0872022335,0.0,1.0
1995-06-01,22.31,22.31,22.0,22.0,2050,6.51126702891464,6.51126702891464,6.42079222931969,6.42079222931969,7024.05534850621,0.0,1.0
1995-06-02,22.63,22.63,22.31,22.31,400,6.60466037043202,6.60466037043202,6.51126702891464,6.51126702891464,1370.54738507438,0.0,1.0
1995-06-05,22.63,22.63,22.38,22.63,500,6.60466037043202,6.60466037043202,6.53169682237157,6.60466037043202,1713.18423134298,0.0,1.0
1995-06-06,22.63,22.63,22.63,22.63,0,6.60466037043202,6.60466037043202,6.60466037043202,6.60466037043202,0,0.0,1.0
1995-06-07,22.63,22.63,22.63,22.63,100,6.60466037043202,6.60466037043202,6.60466037043202,6.60466037043202,342.636846268595,0.0,1.0
1995-06-08,22.63,22.63,22.0,22.0,200,6.60466037043202,6.60466037043202,6.42079222931969,6.42079222931969,685.273692537191,0.0,1.0
1995-06-09,22.63,22.63,22.63,22.63,0,6.60466037043202,6.60466037043202,6.60466037043202,6.60466037043202,0,0.0,1.0
1995-06-12,22.63,22.63,22.0,22.0,700,6.60466037043202,6.60466037043202,6.42079222931969,6.42079222931969,2398.45792388017,0.0,1.0
1995-06-13,22.63,22.63,22.0,22.0,1000,6.60466037043202,6.60466037043202,6.42079222931969,6.42079222931969,3426.36846268595,0.0,1.0
1995-06-14,22.63,22.63,22.0,22.0,3050,6.60466037043202,6.60466037043202,6.42079222931969,6.42079222931969,10450.4238111922,0.0,1.0
1995-06-15,22.63,22.63,22.0,22.0,1300,6.60466037043202,6.60466037043202,6.42079222931969,6.42079222931969,4454.27900149174,0.0,1.0
1995-06-16,22.63,22.63,22.5,22.63,500,6.60466037043202,6.60466037043202,6.56671932544059,6.60466037043202,1713.18423134298,0.0,1.0
1995-06-19,22.63,22.63,22.63,22.63,0,6.60466037043202,6.60466037043202,6.60466037043202,6.60466037043202,0,0.0,1.0
1995-06-20,22.06,22.06,22.06,22.06,100,6.43830348085419,6.43830348085419,6.43830348085419,6.43830348085419,342.636846268595,0.0,1.0
1995-06-21,22.63,22.63,22.0,22.0,5000,6.60466037043202,6.60466037043202,6.42079222931969,6.42079222931969,17131.8423134298,0.0,1.0
1995-06-22,22.19,22.19,22.19,22.19,100,6.47624452584563,6.47624452584563,6.47624452584563,6.47624452584563,342.636846268595,0.0,1.0
1995-06-23,22.5,22.5,21.88,21.88,7900,6.56671932544059,6.56671932544059,6.38576972625067,6.38576972625067,27068.310855219,0.0,1.0
1995-06-26,22.5,22.5,21.88,21.88,200,6.56671932544059,6.56671932544059,6.38576972625067,6.38576972625067,685.27369253719,0.0,1.0
1995-06-27,22.5,22.5,21.88,22.19,5450,6.56671932544059,6.56671932544059,6.38576972625067,6.47624452584563,18673.7081216384,0.0,1.0
1995-06-28,22.38,22.38,21.75,21.75,2350,6.53169682237157,6.53169682237157,6.34782868125923,6.34782868125923,8051.96588731199,0.0,1.0
1995-06-29,22.38,22.38,22.38,22.38,0,6.53169682237157,6.53169682237157,6.53169682237157,6.53169682237157,0,0.0,1.0
1995-06-30,22.38,22.38,21.75,21.75,1950,6.53169682237157,6.53169682237157,6.34782868125923,6.34782868125923,6681.41850223761,0.0,1.0
1995-07-03,22.38,22.38,22.38,22.38,0,6.53169682237157,6.53169682237157,6.53169682237157,6.53169682237157,0,0.0,1.0
1995-07-05,22.38,22.38,21.75,21.75,16350,6.53169682237157,6.53169682237157,6.34782868125923,6.34782868125923,56021.1243649153,0.0,1.0
1995-07-06,22.38,22.38,22.38,22.38,0,6.53169682237157,6.53169682237157,6.53169682237157,6.53169682237157,0,0.0,1.0
1995-07-07,22.19,22.44,21.75,21.75,5750,6.47624452584563,6.54920807390608,6.34782868125923,6.34782868125923,19701.6186604442,0.0,1.0
1995-07-10,22.0,22.0,21.88,21.88,200,6.42079222931969,6.42079222931969,6.38576972625067,6.38576972625067,685.27369253719,0.0,1.0
1995-07-11,22.0,22.0,22.0,22.0,0,6.42079222931969,6.42079222931969,6.42079222931969,6.42079222931969,0,0.0,1.0
1995-07-12,23.25,23.25,22.13,22.19,28050,6.78560996962194,6.78560996962194,6.45873327431112,6.47624452584563,96109.635378341,0.0,1.0
1995-07-13,24.5,24.5,23.0,23.0,13100,7.1504277099242,7.1504277099242,6.71264642156149,6.71264642156149,44885.4268611859,0.0,1.0
1995-07-14,23.5,23.5,23.5,23.5,400,6.85857351768239,6.85857351768239,6.85857351768239,6.85857351768239,1370.54738507438,0.0,1.0
1995-07-17,23.5,23.5,23.5,23.5,100,6.85857351768239,6.85857351768239,6.85857351768239,6.85857351768239,342.636846268595,0.0,1.0
1995-07-18,25.25,25.25,25.25,25.25,200,7.36931835410555,7.36931835410555,7.36931835410555,7.36931835410555,685.27369253719,0.0,1.0
1995-07-19,25.25,25.25,25.25,25.25,0,7.36931835410555,7.36931835410555,7.36931835410555,7.36931835410555,0,0.0,1.0
1995-07-20,25.25,25.25,25.25,25.25,600,7.36931835410555,7.36931835410555,7.36931835410555,7.36931835410555,2055.82107761157,0.0,1.0
1995-07-21,23.5,25.25,23.0,23.25,2650,6.85857351768239,7.36931835410555,6.71264642156149,6.78560996962194,9079.87642611778,0.0,1.0
1995-07-24,23.0,23.0,23.0,23.0,1950,6.71264642156149,6.71264642156149,6.71264642156149,6.71264642156149,6681.41850223761,0.0,1.0
1995-07-25,22.5,22.5,22.5,22.5,200,6.56671932544059,6.56671932544059,6.56671932544059,6.56671932544059,685.27369253719,0.0,1.0
1995-07-26,22.5,22.5,22.5,22.5,0,6.56671932544059,6.56671932544059,6.56671932544059,6.56671932544059,0,0.0,1.0
1995-07-27,22.5,22.5,22.5,22.5,3550,6.56671932544059,6.56671932544059,6.56671932544059,6.56671932544059,12163.6080425351,0.0,1.0
1995-07-28,23.38,23.38,23.38,23.38,200,6.82355101461337,6.82355101461337,6.82355101461337,6.82355101461337,685.273692537191,0.0,1.0
1995-07-31,23.38,23.38,23.38,23.38,0,6.82355101461337,6.82355101461337,6.82355101461337,6.82355101461337,0,0.0,1.0
1995-08-01,22.25,23.0,22.0,22.5,9850,6.49375577738014,6.71264642156149,6.42079222931969,6.56671932544059,33749.7293574566,0.0,1.0
1995-08-02,22.63,22.63,22.0,22.63,22900,6.60466037043202,6.60466037043202,6.42079222931969,6.60466037043202,78463.8377955083,0.0,1.0
1995-08-03,23.0,24.75,23.0,24.75,400,6.71264642156149,7.22339125798465,6.71264642156149,7.22339125798465,1370.54738507438,0.0,1.0
1995-08-04,22.5,22.5,22.0,22.0,1000,6.56671932544059,6.56671932544059,6.42079222931969,6.42079222931969,3426.36846268595,0.0,1.0
1995-08-07,22.5,22.5,22.5,22.5,0,6.56671932544059,6.56671932544059,6.56671932544059,6.56671932544059,0,0.0,1.0
1995-08-08,22.5,22.5,22.5,22.5,0,6.56671932544059,6.56671932544059,6.56671932544059,6.56671932544059,0,0.0,1.0
1995-08-09,23.5,24.0,22.0,22.0,22600,6.85857351768239,7.00450061380329,6.42079222931969,6.42079222931969,77435.9272567025,0.0,1.0
1995-08-10,22.0,22.0,22.0,22.0,200,6.42079222931969,6.42079222931969,6.42079222931969,6.42079222931969,685.27369253719,0.0,1.0
1995-08-11,22.0,22.0,22.0,22.0,200,6.42079222931969,6.42079222931969,6.42079222931969,6.42079222931969,685.27369253719,0.0,1.0
1995-08-14,22.0,22.0,22.0,22.0,0,6.42079222931969,6.42079222931969,6.42079222931969,6.42079222931969,0,0.0,1.0
1995-08-15,22.0,22.0,22.0,22.0,0,6.42079222931969,6.42079222931969,6.42079222931969,6.42079222931969,0,0.0,1.0
1995-08-16,22.0,22.0,22.0,22.0,0,6.42079222931969,6.42079222931969,6.42079222931969,6.42079222931969,0,0.0,1.0
1995-08-17,22.0,22.0,22.0,22.0,100,6.42079222931969,6.42079222931969,6.42079222931969,6.42079222931969,342.636846268595,0.0,1.0
1995-08-18,22.88,22.88,22.88,22.88,1000,6.67762391849247,6.67762391849247,6.67762391849247,6.67762391849247,3426.36846268595,0.0,1.0
1995-08-21,23.0,25.25,22.0,22.0,3350,6.71264642156149,7.36931835410555,6.42079222931969,6.42079222931969,11478.3343499979,0.0,1.0
1995-08-22,23.0,23.0,23.0,23.0,0,6.71264642156149,6.71264642156149,6.71264642156149,6.71264642156149,0,0.0,1.0
1995-08-23,23.0,23.0,23.0,23.0,0,6.71264642156149,6.71264642156149,6.71264642156149,6.71264642156149,0,0.0,1.0
1995-08-24,22.0,22.0,22.0,22.0,100,6.42079222931969,6.42079222931969,6.42079222931969,6.42079222931969,342.636846268595,0.0,1.0
1995-08-25,22.0,22.0,22.0,22.0,500,6.42079222931969,6.42079222931969,6.42079222931969,6.42079222931969,1713.18423134297,0.0,1.0
1995-08-28,24.5,24.5,24.5,24.5,1000,7.1504277099242,7.1504277099242,7.1504277099242,7.1504277099242,3426.36846268595,0.0,1.0
1995-08-29,22.25,22.25,22.25,22.25,700,6.49375577738014,6.49375577738014,6.49375577738014,6.49375577738014,2398.45792388017,0.0,1.0
1995-08-30,24.0,24.0,24.0,24.0,700,7.00450061380329,7.00450061380329,7.00450061380329,7.00450061380329,2398.45792388017,0.0,1.0
1995-08-31,22.38,22.38,22.38,22.38,26300,6.53169682237157,6.53169682237157,6.53169682237157,6.53169682237157,90113.4905686406,0.0,1.0
1995-09-01,22.0,22.0,22.0,22.0,100,6.42079222931969,6.42079222931969,6.42079222931969,6.42079222931969,342.636846268595,0.0,1.0
1995-09-05,22.0,22.0,22.0,22.0,0,6.42079222931969,6.42079222931969,6.42079222931969,6.42079222931969,0,0.0,1.0
1995-09-06,25.0,25.0,25.0,25.0,100,7.2963548060451,7.2963548060451,7.2963548060451,7.2963548060451,342.636846268595,0.0,1.0
1995-09-07,22.5,25.0,22.5,25.0,800,6.56671932544059,7.2963548060451,6.56671932544059,7.2963548060451,2741.09477014876,0.0,1.0
1995-09-08,22.0,22.0,22.0,22.0,500,6.42079222931969,6.42079222931969,6.42079222931969,6.42079222931969,1713.18423134297,0.0,1.0
1995-09-11,22.0,22.0,22.0,22.0,0,6.42079222931969,6.42079222931969,6.42079222931969,6.42079222931969,0,0.0,1.0
1995-09-12,22.0,22.0,22.0,22.0,600,6.42079222931969,6.42079222931969,6.42079222931969,6.42079222931969,2055.82107761157,0.0,1.0
1995-09-13,22.0,22.0,22.0,22.0,0,6.42079222931969,6.42079222931969,6.42079222931969,6.42079222931969,0,0.0,1.0
1995-09-14,23.0,23.0,22.0,22.0,6550,6.71264642156149,6.71264642156149,6.42079222931969,6.42079222931969,22442.713430593,0.0,1.0
1995-09-15,23.0,23.0,21.5,21.5,2850,6.71264642156149,6.71264642156149,6.27486513319878,6.27486513319878,9765.15011865496,0.0,1.0
1995-09-18,23.0,23.0,23.0,23.0,0,6.71264642156149,6.71264642156149,6.71264642156149,6.71264642156149,0,0.0,1.0
1995-09-19,21.5,21.5,21.5,21.5,500,6.27486513319878,6.27486513319878,6.27486513319878,6.27486513319878,1713.18423134298,0.0,1.0
1995-09-20,22.5,22.5,22.5,22.5,100,6.56671932544059,6.56671932544059,6.56671932544059,6.56671932544059,342.636846268595,0.0,1.0
1995-09-21,22.5,22.5,22.5,22.5,0,6.56671932544059,6.56671932544059,6.56671932544059,6.56671932544059,0,0.0,1.0
1995-09-22,22.5,22.5,22.5,22.5,0,6.56671932544059,6.56671932544059,6.56671932544059,6.56671932544059,0,0.0,1.0
1995-09-25,22.5,22.5,22.5,22.5,0,6.56671932544059,6.56671932544059,6.56671932544059,6.56671932544059,0,0.0,1.0
1995-09-26,22.5,22.5,22.5,22.5,0,6.56671932544059,6.56671932544059,6.56671932544059,6.56671932544059,0,0.0,1.0
1995-09-27,23.5,23.5,23.5,23.5,500,6.85857351768239,6.85857351768239,6.85857351768239,6.85857351768239,1713.18423134298,0.0,1.0
1995-09-28,23.5,23.5,23.5,23.5,0,6.85857351768239,6.85857351768239,6.85857351768239,6.85857351768239,0,0.0,1.0
1995-09-29,23.5,23.5,23.5,23.5,0,6.85857351768239,6.85857351768239,6.85857351768239,6.85857351768239,0,0.0,1.0
1995-10-02,21.5,21.5,21.5,21.5,100,6.27486513319878,6.27486513319878,6.27486513319878,6.27486513319878,342.636846268595,0.0,1.0
1995-10-03,21.5,21.5,21.5,21.5,100,6.27486513319878,6.27486513319878,6.27486513319878,6.27486513319878,342.636846268595,0.0,1.0
1995-10-04,21.5,21.5,21.5,21.5,0,6.27486513319878,6.27486513319878,6.27486513319878,6.27486513319878,0,0.0,1.0
1995-10-05,21.5,21.5,21.5,21.5,100,6.27486513319878,6.27486513319878,6.27486513319878,6.27486513319878,342.636846268595,0.0,1.0
1995-10-06,21.5,23.5,21.5,23.5,1200,6.27486513319878,6.85857351768239,6.27486513319878,6.85857351768239,4111.64215522314,0.0,1.0
1995-10-09,21.5,21.5,21.5,21.5,100,6.27486513319878,6.27486513319878,6.27486513319878,6.27486513319878,342.636846268595,0.0,1.0
1995-10-10,22.0,22.0,22.0,22.0,400,6.42079222931969,6.42079222931969,6.42079222931969,6.42079222931969,1370.54738507438,0.0,1.0
1995-10-11,22.0,22.0,22.0,22.0,200,6.42079222931969,6.42079222931969,6.42079222931969,6.42079222931969,685.27369253719,0.0,1.0
1995-10-12,21.0,21.0,21.0,21.0,300,6.12893803707788,6.12893803707788,6.12893803707788,6.12893803707788,1027.91053880579,0.0,1.0
1995-10-13,22.0,23.0,21.0,21.0,2450,6.42079222931969,6.71264642156149,6.12893803707788,6.12893803707788,8394.60273358058,0.0,1.0
1995-10-16,22.0,22.0,22.0,22.0,0,6.42079222931969,6.42079222931969,6.42079222931969,6.42079222931969,0,0.0,1.0
1995-10-17,23.5,23.5,23.5,23.5,200,6.85857351768239,6.85857351768239,6.85857351768239,6.85857351768239,685.273692537191,0.0,1.0
1995-10-18,23.0,24.0,23.0,24.0,5950,6.71264642156149,7.00450061380329,6.71264642156149,7.00450061380329,20386.8923529814,0.0,1.0
1995-10-19,23.0,23.0,23.0,23.0,0,6.71264642156149,6.71264642156149,6.71264642156149,6.71264642156149,0,0.0,1.0
1995-10-20,24.5,24.5,24.5,24.5,200,7.1504277099242,7.1504277099242,7.1504277099242,7.1504277099242,685.27369253719,0.0,1.0
1995-10-23,24.5,24.5,24.5,24.5,0,7.1504277099242,7.1504277099242,7.1504277099242,7.1504277099242,0,0.0,1.0
1995-10-24,24.0,24.5,22.5,22.5,500,7.00450061380329,7.1504277099242,6.56671932544059,6.56671932544059,1713.18423134298,0.0,1.0
1995-10-25,21.5,22.5,21.5,22.5,1300,6.27486513319878,6.56671932544059,6.27486513319878,6.56671932544059,4454.27900149174,0.0,1.0
1995-10-26,21.5,21.5,21.5,21.5,0,6.27486513319878,6.27486513319878,6.27486513319878,6.27486513319878,0,0.0,1.0
1995-10-27,21.5,21.5,21.5,21.5,2650,6.27486513319878,6.27486513319878,6.27486513319878,6.27486513319878,9079.87642611778,0.0,1.0
1995-10-30,22.5,22.5,22.5,22.5,100,6.56671932544059,6.56671932544059,6.56671932544059,6.56671932544059,342.636846268595,0.0,1.0
1995-10-31,20.5,21.0,20.5,20.5,1200,5.98301094095698,6.12893803707788,5.98301094095698,5.98301094095698,4111.64215522314,0.0,1.0
1995-11-01,20.5,20.5,20.5,20.5,400,5.98301094095698,5.98301094095698,5.98301094095698,5.98301094095698,1370.54738507438,0.0,1.0
1995-11-02,20.25,20.5,20.25,20.5,1000,5.91004739289653,5.98301094095698,5.91004739289653,5.98301094095698,3426.36846268595,0.0,1.0
1995-11-03,22.0,22.0,22.0,22.0,100,6.42079222931969,6.42079222931969,6.42079222931969,6.42079222931969,342.636846268595,0.0,1.0
1995-11-06,21.5,21.5,19.5,19.5,600,6.27486513319878,6.27486513319878,5.69115674871518,5.69115674871518,2055.82107761157,0.0,1.0
1995-11-07,21.5,21.5,21.5,21.5,0,6.27486513319878,6.27486513319878,6.27486513319878,6.27486513319878,0,0.0,1.0
1995-11-08,21.5,21.5,21.5,21.5,0,6.27486513319878,6.27486513319878,6.27486513319878,6.27486513319878,0,0.0,1.0
1995-11-09,21.5,21.5,21.5,21.5,0,6.27486513319878,6.27486513319878,6.27486513319878,6.27486513319878,0,0.0,1.0
1995-11-10,21.5,21.5,21.5,21.5,0,6.27486513319878,6.27486513319878,6.27486513319878,6.27486513319878,0,0.0,1.0
1995-11-13,21.5,21.5,21.5,21.5,0,6.27486513319878,6.27486513319878,6.27486513319878,6.27486513319878,0,0.0,1.0
1995-11-14,21.5,21.5,21.5,21.5,0,6.27486513319878,6.27486513319878,6.27486513319878,6.27486513319878,0,0.0,1.0
1995-11-15,20.75,20.75,20.75,20.75,0,6.05597448901743,6.05597448901743,6.05597448901743,6.05597448901743,0,0.0,1.0
1995-11-16,23.25,23.25,23.25,23.25,300,6.78560996962194,6.78560996962194,6.78560996962194,6.78560996962194,1027.91053880579,0.0,1.0
1995-11-17,23.25,23.25,23.25,23.25,0,6.78560996962194,6.78560996962194,6.78560996962194,6.78560996962194,0,0.0,1.0
1995-11-20,23.5,23.5,23.5,23.5,200,6.85857351768239,6.85857351768239,6.85857351768239,6.85857351768239,685.273692537191,0.0,1.0
1995-11-21,23.5,23.5,23.5,23.5,0,6.85857351768239,6.85857351768239,6.85857351768239,6.85857351768239,0,0.0,1.0
1995-11-22,23.0,23.0,21.0,21.0,10150,6.71264642156149,6.71264642156149,6.12893803707788,6.12893803707788,34777.6398962624,0.0,1.0
1995-11-24,22.0,22.0,20.5,20.5,3150,6.42079222931969,6.42079222931969,5.98301094095698,5.98301094095698,10793.0606574607,0.0,1.0
1995-11-27,23.0,23.0,23.0,23.0,800,6.71264642156149,6.71264642156149,6.71264642156149,6.71264642156149,2741.09477014876,0.0,1.0
1995-11-28,22.0,22.0,20.5,20.5,1500,6.42079222931969,6.42079222931969,5.98301094095698,5.98301094095698,5139.55269402893,0.0,1.0
1995-11-29,23.5,23.5,20.5,20.5,600,6.85857351768239,6.85857351768239,5.98301094095698,5.98301094095698,2055.82107761157,0.0,1.0
1995-11-30,23.5,23.5,23.5,23.5,0,6.85857351768239,6.85857351768239,6.85857351768239,6.85857351768239,0,0.0,1.0
1995-12-01,23.5,23.5,22.0,22.0,900,6.85857351768239,6.85857351768239,6.42079222931969,6.42079222931969,3083.73161641736,0.0,1.0
1995-12-04,23.5,23.5,23.5,23.5,400,6.85857351768239,6.85857351768239,6.85857351768239,6.85857351768239,1370.54738507438,0.0,1.0
1995-12-05,19.88,23.5,19.88,23.5,700,5.80206134176706,6.85857351768239,5.80206134176706,6.85857351768239,2398.45792388017,0.0,1.0
1995-12-06,21.06,21.06,19.5,21.06,1950,6.14644928861239,6.14644928861239,5.69115674871518,6.14644928861239,6681.41850223761,0.0,1.0
1995-12-07,21.06,21.06,21.06,21.06,0,6.14644928861239,6.14644928861239,6.14644928861239,6.14644928861239,0,0.0,1.0
1995-12-08,19.5,21.5,19.5,19.5,6550,5.69115674871518,6.27486513319878,5.69115674871518,5.69115674871518,22442.713430593,0.0,1.0
1995-12-11,19.5,19.5,19.5,19.5,1000,5.69115674871518,5.69115674871518,5.69115674871518,5.69115674871518,3426.36846268595,0.0,1.0
1995-12-12,21.0,21.0,21.0,21.0,2550,6.12893803707788,6.12893803707788,6.12893803707788,6.12893803707788,8737.23957984918,0.0,1.0
1995-12-13,21.0,21.5,19.5,19.5,1600,6.12893803707788,6.27486513319878,5.69115674871518,5.69115674871518,5482.18954029753,0.0,1.0
1995-12-14,23.5,23.5,19.5,20.75,2650,6.85857351768239,6.85857351768239,5.69115674871518,6.05597448901743,9079.87642611778,0.0,1.0
1995-12-15,21.5,23.5,19.5,23.5,2850,6.27486513319878,6.85857351768239,5.69115674871518,6.85857351768239,9765.15011865497,0.0,1.0
1995-12-18,20.0,20.0,19.5,19.5,6750,5.83708384483608,5.83708384483608,5.69115674871518,5.69115674871518,23127.9871231302,0.0,1.0
1995-12-19,20.75,20.75,20.0,20.0,2750,6.05597448901743,6.05597448901743,5.83708384483608,5.83708384483608,9422.51327238637,0.0,1.0
1995-12-20,23.0,23.0,20.0,20.0,8500,6.71264642156149,6.71264642156149,5.83708384483608,5.83708384483608,29124.1319328306,0.0,1.0
1995-12-21,21.0,22.0,19.5,20.5,13100,6.12893803707788,6.42079222931969,5.69115674871518,5.98301094095698,44885.426861186,0.0,1.0
1995-12-22,21.0,21.0,21.0,21.0,0,6.12893803707788,6.12893803707788,6.12893803707788,6.12893803707788,0,0.0,1.0
1995-12-26,21.0,21.0,21.0,21.0,0,6.12893803707788,6.12893803707788,6.12893803707788,6.12893803707788,0,0.0,1.0
1995-12-27,21.38,23.25,21.38,23.25,500,6.23984263012977,6.78560996962194,6.23984263012977,6.78560996962194,1713.18423134298,0.0,1.0
1995-12-28,21.38,21.38,21.38,21.38,0,6.23984263012977,6.23984263012977,6.23984263012977,6.23984263012977,0,0.0,1.0
1995-12-29,23.0,23.0,19.5,19.5,300,6.71264642156149,6.71264642156149,5.69115674871518,5.69115674871518,1027.91053880579,0.0,1.0
1996-01-02,19.5,19.5,19.5,19.5,100,5.69115674871518,5.69115674871518,5.69115674871518,5.69115674871518,342.636846268595,0.0,1.0
1996-01-03,20.0,20.75,19.5,19.5,5150,5.83708384483608,6.05597448901743,5.69115674871518,5.69115674871518,17645.7975828326,0.0,1.0
1996-01-04,19.5,19.5,19.5,19.5,0,5.69115674871518,5.69115674871518,5.69115674871518,5.69115674871518,0,0.0,1.0
1996-01-05,20.0,20.75,19.5,19.5,8400,5.83708384483608,6.05597448901743,5.69115674871518,5.69115674871518,28781.495086562,0.0,1.0
1996-01-08,19.25,20.25,19.25,20.25,300,5.61819320065472,5.91004739289653,5.61819320065472,5.91004739289653,1027.91053880579,0.0,1.0
1996-01-09,20.38,20.38,19.25,19.25,9400,5.94798843788796,5.94798843788796,5.61819320065472,5.61819320065472,32207.863549248,0.0,1.0
1996-01-10,19.25,20.25,19.25,20.25,0,5.61819320065472,5.91004739289653,5.61819320065472,5.91004739289653,0,0.0,1.0
1996-01-11,20.375,20.375,19.25,19.25,10050,5.94652916692675,5.94652916692675,5.61819320065472,5.61819320065472,34435.0030499938,0.0,1.0
1996-01-12,23.25,23.25,20.75,20.75,400,6.78560996962194,6.78560996962194,6.05597448901743,6.05597448901743,1370.54738507438,0.0,1.0
1996-01-15,23.25,23.25,23.25,23.25,0,6.78560996962194,6.78560996962194,6.78560996962194,6.78560996962194,0,0.0,1.0
1996-01-16,20.5,20.5,19.5,19.5,4900,5.98301094095698,5.98301094095698,5.69115674871518,5.69115674871518,16789.2054671612,0.0,1.0
1996-01-17,20.75,21.5,20.75,21.5,2050,6.05597448901743,6.27486513319878,6.05597448901743,6.27486513319878,7024.0553485062,0.0,1.0
1996-01-18,20.5,20.5,19.5,19.5,0,5.98301094095698,5.98301094095698,5.69115674871518,5.69115674871518,0,0.0,1.0
1996-01-19,20.75,21.5,20.75,21.5,1200,6.05597448901743,6.27486513319878,6.05597448901743,6.27486513319878,4111.64215522314,0.0,1.0
1996-01-22,20.13,21.13,20.13,20.13,600,5.87502488982751,6.16687908206932,5.87502488982751,5.87502488982751,2055.82107761157,0.0,1.0
1996-01-23,20.13,20.13,20.13,20.13,0,5.87502488982751,5.87502488982751,5.87502488982751,5.87502488982751,0,0.0,1.0
1996-01-24,20.125,21.125,20.125,20.125,5000,5.8735656188663,6.16541981110811,5.8735656188663,5.8735656188663,17131.8423134298,0.0,1.0
1996-01-25,20.75,21.5,19.25,19.25,800,6.05597448901743,6.27486513319878,5.61819320065472,5.61819320065472,2741.09477014876,0.0,1.0
1996-01-26,20.0,20.625,19.25,20.125,0,5.83708384483608,6.01949271498721,5.61819320065472,5.8735656188663,0,0.0,1.0
1996-01-29,20.0,20.0,19.25,19.25,1200,5.83708384483608,5.83708384483608,5.61819320065472,5.61819320065472,4111.64215522314,0.0,1.0
1996-01-30,20.0,20.0,20.0,20.0,0,5.83708384483608,5.83708384483608,5.83708384483608,5.83708384483608,0,0.0,1.0
1996-01-31,20.0,20.0,19.25,19.25,1300,5.83708384483608,5.83708384483608,5.61819320065472,5.61819320065472,4454.27900149174,0.0,1.0
1996-02-01,21.0,21.0,20.38,21.0,7400,6.12893803707788,6.12893803707788,5.94798843788796,6.12893803707788,25355.1266238761,0.0,1.0
1996-02-02,20.375,20.375,20.375,20.375,0,5.94652916692675,5.94652916692675,5.94652916692675,5.94652916692675,0,0.0,1.0
1996-02-05,20.0,20.0,19.25,19.25,2550,5.83708384483608,5.83708384483608,5.61819320065472,5.61819320065472,8737.23957984917,0.0,1.0
1996-02-06,20.75,21.0,19.25,19.25,3750,6.05597448901743,6.12893803707788,5.61819320065472,5.61819320065472,12848.8817350723,0.0,1.0
1996-02-07,20.75,20.75,19.25,19.25,2350,6.05597448901743,6.05597448901743,5.61819320065472,5.61819320065472,8051.96588731199,0.0,1.0
1996-02-08,20.75,20.75,20.75,20.75,0,6.05597448901743,6.05597448901743,6.05597448901743,6.05597448901743,0,0.0,1.0
1996-02-09,20.75,20.75,19.25,20.75,1400,6.05597448901743,6.05597448901743,5.61819320065472,6.05597448901743,4796.91584776033,0.0,1.0
1996-02-12,19.25,19.25,19.25,19.25,1200,5.61819320065472,5.61819320065472,5.61819320065472,5.61819320065472,4111.64215522315,0.0,1.0
1996-02-13,20.0,20.75,19.25,19.375,3250,5.83708384483608,6.05597448901743,5.61819320065472,5.65467497468495,11135.6975037293,0.0,1.0
1996-02-14,20.0,20.0,20.0,20.0,0,5.83708384483608,5.83708384483608,5.83708384483608,5.83708384483608,0,0.0,1.0
1996-02-15,20.25,20.25,19.25,19.25,5300,5.91004739289653,5.91004739289653,5.61819320065472,5.61819320065472,18159.7528522355,0.0,1.0
1996-02-16,20.25,20.25,19.25,19.25,1300,5.91004739289653,5.91004739289653,5.61819320065472,5.61819320065472,4454.27900149174,0.0,1.0
1996-02-20,20.0,20.25,19.5,19.5,1950,5.83708384483608,5.91004739289653,5.69115674871518,5.69115674871518,6681.4185022376,0.0,1.0
1996-02-21,19.5,20.0,19.25,19.5,4400,5.69115674871518,5.83708384483608,5.61819320065472,5.69115674871518,15076.0212358182,0.0,1.0
1996-02-22,19.5,20.0,19.25,19.25,2350,5.69115674871518,5.83708384483608,5.61819320065472,5.61819320065472,8051.96588731198,0.0,1.0
1996-02-23,21.0,21.0,19.25,19.25,1000,6.12893803707788,6.12893803707788,5.61819320065472,5.61819320065472,3426.36846268595,0.0,1.0
1996-02-26,20.0,20.0,20.0,20.0,1000,5.83708384483608,5.83708384483608,5.83708384483608,5.83708384483608,3426.36846268595,0.0,1.0
1996-02-27,20.0,20.0,20.0,20.0,0,5.83708384483608,5.83708384483608,5.83708384483608,5.83708384483608,0,0.0,1.0
1996-02-28,20.0,20.0,20.0,20.0,0,5.83708384483608,5.83708384483608,5.83708384483608,5.83708384483608,0,0.0,1.0
1996-02-29,20.25,20.25,19.25,19.25,1400,5.91004739289653,5.91004739289653,5.61819320065472,5.61819320065472,4796.91584776033,0.0,1.0
1996-03-01,20.25,20.25,20.25,20.25,0,5.91004739289653,5.91004739289653,5.91004739289653,5.91004739289653,0,0.0,1.0
1996-03-04,20.25,20.25,20.25,20.25,0,5.91004739289653,5.91004739289653,5.91004739289653,5.91004739289653,0,0.0,1.0
1996-03-05,21.0,21.0,21.0,21.0,300,6.12893803707788,6.12893803707788,6.12893803707788,6.12893803707788,1027.91053880579,0.0,1.0
1996-03-06,20.5,20.5,19.25,19.25,1600,5.98301094095698,5.98301094095698,5.61819320065472,5.61819320065472,5482.18954029752,0.0,1.0
1996-03-07,21.0,21.0,21.0,21.0,0,6.12893803707788,6.12893803707788,6.12893803707788,6.12893803707788,0,0.0,1.0
1996-03-08,20.5,20.5,19.25,19.25,4800,5.98301094095698,5.98301094095698,5.61819320065472,5.61819320065472,16446.5686208926,0.0,1.0
1996-03-11,21.0,21.0,21.0,21.0,0,6.12893803707788,6.12893803707788,6.12893803707788,6.12893803707788,0,0.0,1.0
1996-03-12,21.0,21.0,19.25,19.25,300,6.12893803707788,6.12893803707788,5.61819320065472,5.61819320065472,1027.91053880579,0.0,1.0
1996-03-13,20.5,21.0,19.25,21.0,800,5.98301094095698,6.12893803707788,5.61819320065472,6.12893803707788,2741.09477014876,0.0,1.0
1996-03-14,21.0,21.0,19.25,19.25,1600,6.12893803707788,6.12893803707788,5.61819320065472,5.61819320065472,5482.18954029753,0.0,1.0
1996-03-15,20.5,21.0,19.25,21.0,1000,5.98301094095698,6.12893803707788,5.61819320065472,6.12893803707788,3426.36846268595,0.0,1.0
1996-03-18,19.5,19.94,19.25,19.25,10500,5.69115674871518,5.81957259330157,5.61819320065472,5.61819320065472,35976.8688582025,0.0,1.0
1996-03-19,20.75,20.75,19.25,19.25,400,6.05597448901743,6.05597448901743,5.61819320065472,5.61819320065472,1370.54738507438,0.0,1.0
1996-03-20,19.5,19.9375,19.25,19.25,0,5.69115674871518,5.81884295782096,5.61819320065472,5.61819320065472,0,0.0,1.0
1996-03-21,20.75,20.75,19.25,19.25,1400,6.05597448901743,6.05597448901743,5.61819320065472,5.61819320065472,4796.91584776033,0.0,1.0
1996-03-22,21.25,21.38,19.25,19.25,26300,6.20190158513833,6.23984263012977,5.61819320065472,5.61819320065472,90113.4905686406,0.0,1.0
1996-03-25,20.13,20.13,20.13,20.13,100,5.87502488982751,5.87502488982751,5.87502488982751,5.87502488982751,342.636846268595,0.0,1.0
1996-03-26,20.5,21.75,20.5,21.75,400,5.98301094095698,6.34782868125923,5.98301094095698,6.34782868125923,1370.54738507438,0.0,1.0
1996-03-27,20.125,20.125,20.125,20.125,200,5.8735656188663,5.8735656188663,5.8735656188663,5.8735656188663,685.273692537191,0.0,1.0
1996-03-28,20.5,21.75,20.5,21.75,500,5.98301094095698,6.34782868125923,5.98301094095698,6.34782868125923,1713.18423134298,0.0,1.0
1996-03-29,21.75,21.75,21.25,21.25,5000,6.34782868125923,6.34782868125923,6.20190158513833,6.20190158513833,17131.8423134298,0.0,1.0
1996-04-01,20.5,20.5,20.5,20.5,200,5.98301094095698,5.98301094095698,5.98301094095698,5.98301094095698,685.27369253719,0.0,1.0
1996-04-02,20.5,20.5,20.5,20.5,5150,5.98301094095698,5.98301094095698,5.98301094095698,5.98301094095698,17645.7975828327,0.0,1.0
1996-04-03,21.0,21.25,21.0,21.25,0,6.12893803707788,6.20190158513833,6.12893803707788,6.20190158513833,0,0.0,1.0
1996-04-04,21.75,21.75,20.5,20.5,4400,6.34782868125923,6.34782868125923,5.98301094095698,5.98301094095698,15076.0212358182,0.0,1.0
1996-04-08,21.75,21.75,20.5,20.5,2150,6.34782868125923,6.34782868125923,5.98301094095698,5.98301094095698,7366.6921947748,0.0,1.0
1996-04-09,21.75,21.75,20.5,20.5,900,6.34782868125923,6.34782868125923,5.98301094095698,5.98301094095698,3083.73161641736,0.0,1.0
1996-04-10,21.25,21.5,21.0,21.0,200,6.20190158513833,6.27486513319878,6.12893803707788,6.12893803707788,685.273692537191,0.0,1.0
1996-04-11,21.5,21.5,21.5,21.5,900,6.27486513319878,6.27486513319878,6.27486513319878,6.27486513319878,3083.73161641736,0.0,1.0
1996-04-12,20.5,20.5,20.5,20.5,500,5.98301094095698,5.98301094095698,5.98301094095698,5.98301094095698,1713.18423134298,0.0,1.0
1996-04-15,21.5,21.5,20.0,20.0,600,6.27486513319878,6.27486513319878,5.83708384483608,5.83708384483608,2055.82107761157,0.0,1.0
1996-04-16,21.5,21.5,20.0,20.0,600,6.27486513319878,6.27486513319878,5.83708384483608,5.83708384483608,2055.82107761157,0.0,1.0
1996-04-17,21.5,21.5,20.0,20.0,300,6.27486513319878,6.27486513319878,5.83708384483608,5.83708384483608,1027.91053880579,0.0,1.0
1996-04-18,21.5,21.5,21.5,21.5,1000,6.27486513319878,6.27486513319878,6.27486513319878,6.27486513319878,3426.36846268595,0.0,1.0
1996-04-19,21.5,21.5,20.0,20.0,5150,6.27486513319878,6.27486513319878,5.83708384483608,5.83708384483608,17645.7975828327,0.0,1.0
1996-04-22,21.5,21.5,21.5,21.5,0,6.27486513319878,6.27486513319878,6.27486513319878,6.27486513319878,0,0.0,1.0
1996-04-23,21.5,21.5,20.0,21.5,100,6.27486513319878,6.27486513319878,5.83708384483608,6.27486513319878,342.636846268595,0.0,1.0
1996-04-24,20.0,20.0,20.0,20.0,1500,5.83708384483608,5.83708384483608,5.83708384483608,5.83708384483608,5139.55269402893,0.0,1.0
1996-04-25,21.5,21.5,20.0,20.0,1300,6.27486513319878,6.27486513319878,5.83708384483608,5.83708384483608,4454.27900149174,0.0,1.0
1996-04-26,20.0,20.0,20.0,20.0,0,5.83708384483608,5.83708384483608,5.83708384483608,5.83708384483608,0,0.0,1.0
1996-04-29,21.5,21.5,20.0,20.0,900,6.27486513319878,6.27486513319878,5.83708384483608,5.83708384483608,3083.73161641736,0.0,1.0
1996-04-30,21.5,21.5,20.0,20.0,2050,6.27486513319878,6.27486513319878,5.83708384483608,5.83708384483608,7024.05534850621,0.0,1.0
1996-05-01,21.5,21.5,20.875,20.875,100,6.27486513319878,6.27486513319878,6.09245626304766,6.09245626304766,342.636846268595,0.0,1.0
1996-05-02,21.5,21.5,21.5,21.5,0,6.27486513319878,6.27486513319878,6.27486513319878,6.27486513319878,0,0.0,1.0
1996-05-03,21.5,21.5,21.5,21.5,0,6.27486513319878,6.27486513319878,6.27486513319878,6.27486513319878,0,0.0,1.0
1996-05-06,20.0,20.0,20.0,20.0,900,5.83708384483608,5.83708384483608,5.83708384483608,5.83708384483608,3083.73161641736,0.0,1.0
1996-05-07,21.5,21.5,21.5,21.5,500,6.27486513319878,6.27486513319878,6.27486513319878,6.27486513319878,1713.18423134298,0.0,1.0
1996-05-08,20.0,20.0,20.0,20.0,300,5.83708384483608,5.83708384483608,5.83708384483608,5.83708384483608,1027.91053880579,0.0,1.0
1996-05-09,21.5,21.5,21.5,21.5,2350,6.27486513319878,6.27486513319878,6.27486513319878,6.27486513319878,8051.96588731199,0.0,1.0
1996-05-10,21.5,21.5,21.5,21.5,300,6.27486513319878,6.27486513319878,6.27486513319878,6.27486513319878,1027.91053880579,0.0,1.0
1996-05-13,21.5,21.5,21.5,21.5,400,6.27486513319878,6.27486513319878,6.27486513319878,6.27486513319878,1370.54738507438,0.0,1.0
1996-05-14,21.5,21.5,21.5,21.5,600,6.27486513319878,6.27486513319878,6.27486513319878,6.27486513319878,2055.82107761157,0.0,1.0
1996-05-15,21.5,21.5,21.5,21.5,2050,6.27486513319878,6.27486513319878,6.27486513319878,6.27486513319878,7024.05534850621,0.0,1.0
1996-05-16,21.5,21.5,21.5,21.5,1200,6.27486513319878,6.27486513319878,6.27486513319878,6.27486513319878,4111.64215522314,0.0,1.0
1996-05-17,21.5,21.5,20.0,21.5,3050,6.27486513319878,6.27486513319878,5.83708384483608,6.27486513319878,10450.4238111922,0.0,1.0
1996-05-20,21.0,21.0,21.0,21.0,2350,6.12893803707788,6.12893803707788,6.12893803707788,6.12893803707788,8051.96588731199,0.0,1.0
1996-05-21,21.0,21.0,21.0,21.0,0,6.12893803707788,6.12893803707788,6.12893803707788,6.12893803707788,0,0.0,1.0
1996-05-22,21.0,21.0,21.0,21.0,2450,6.12893803707788,6.12893803707788,6.12893803707788,6.12893803707788,8394.60273358058,0.0,1.0
1996-05-23,21.25,21.25,21.25,21.25,300,6.20190158513833,6.20190158513833,6.20190158513833,6.20190158513833,1027.91053880579,0.0,1.0
1996-05-24,20.25,21.25,20.25,21.25,43900,5.91004739289653,6.20190158513833,5.91004739289653,6.20190158513833,150417.575511913,0.0,1.0
1996-05-28,20.25,21.25,20.25,21.25,1400,5.91004739289653,6.20190158513833,5.91004739289653,6.20190158513833,4796.91584776033,0.0,1.0
1996-05-29,20.25,21.75,20.25,21.75,3550,5.91004739289653,6.34782868125923,5.91004739289653,6.34782868125923,12163.6080425351,0.0,1.0
1996-05-30,20.25,21.25,20.25,21.25,2350,5.91004739289653,6.20190158513833,5.91004739289653,6.20190158513833,8051.96588731199,0.0,1.0
1996-05-31,20.25,21.75,20.25,21.75,2450,5.91004739289653,6.34782868125923,5.91004739289653,6.34782868125923,8394.60273358058,0.0,1.0
1996-06-03,21.75,21.75,21.75,21.75,300,6.34782868125923,6.34782868125923,6.34782868125923,6.34782868125923,1027.91053880579,0.0,1.0
1996-06-04,21.75,21.75,21.75,21.75,1200,6.34782868125923,6.34782868125923,6.34782868125923,6.34782868125923,4111.64215522315,0.0,1.0
1996-06-05,21.75,21.75,20.375,20.375,800,6.34782868125923,6.34782868125923,5.94652916692675,5.94652916692675,2741.09477014876,0.0,1.0
1996-06-06,21.75,21.75,21.75,21.75,5950,6.34782868125923,6.34782868125923,6.34782868125923,6.34782868125923,20386.8923529814,0.0,1.0
1996-06-07,21.75,21.75,20.75,21.5,3250,6.34782868125923,6.34782868125923,6.05597448901743,6.27486513319878,11135.6975037294,0.0,1.0
1996-06-10,21.75,21.75,20.75,20.75,4200,6.34782868125923,6.34782868125923,6.05597448901743,6.05597448901743,14390.747543281,0.0,1.0
1996-06-11,21.75,21.75,20.75,20.75,5450,6.34782868125923,6.34782868125923,6.05597448901743,6.05597448901743,18673.7081216385,0.0,1.0
1996-06-12,21.75,21.75,20.75,20.75,2450,6.34782868125923,6.34782868125923,6.05597448901743,6.05597448901743,8394.60273358059,0.0,1.0
1996-06-13,21.75,21.75,20.75,21.25,2650,6.34782868125923,6.34782868125923,6.05597448901743,6.20190158513833,9079.87642611778,0.0,1.0
1996-06-14,21.75,21.75,21.75,21.75,1400,6.34782868125923,6.34782868125923,6.34782868125923,6.34782868125923,4796.91584776034,0.0,1.0
1996-06-17,21.75,21.75,21.0,21.75,7550,6.34782868125923,6.34782868125923,6.12893803707788,6.34782868125923,25869.081893279,0.0,1.0
1996-06-18,21.75,21.75,21.0,21.75,3150,6.34782868125923,6.34782868125923,6.12893803707788,6.34782868125923,10793.0606574608,0.0,1.0
1996-06-19,21.75,21.75,21.75,21.75,6650,6.34782868125923,6.34782868125923,6.34782868125923,6.34782868125923,22785.3502768616,0.0,1.0
1996-06-20,21.25,21.5,21.0,21.0,7400,6.20190158513833,6.27486513319878,6.12893803707788,6.12893803707788,25355.1266238761,0.0,1.0
1996-06-21,21.25,21.875,21.0,21.875,8400,6.20190158513833,6.38431045528946,6.12893803707788,6.38431045528946,28781.495086562,0.0,1.0
1996-06-24,21.38,21.38,21.38,21.38,300,6.23984263012977,6.23984263012977,6.23984263012977,6.23984263012977,1027.91053880579,0.0,1.0
1996-06-25,21.375,21.375,21.375,21.375,1000,6.23838335916856,6.23838335916856,6.23838335916856,6.23838335916856,3426.36846268595,0.0,1.0
1996-06-26,22.75,22.75,21.375,21.375,100,6.63968287350104,6.63968287350104,6.23838335916856,6.23838335916856,342.636846268595,0.0,1.0
1996-06-27,22.75,22.75,22.75,22.75,2350,6.63968287350104,6.63968287350104,6.63968287350104,6.63968287350104,8051.96588731199,0.0,1.0
1996-06-28,21.375,22.75,21.375,21.375,8750,6.23838335916856,6.63968287350104,6.23838335916856,6.23838335916856,29980.7240485021,0.0,1.0
1996-07-01,22.25,22.25,21.5,21.5,3250,6.49375577738014,6.49375577738014,6.27486513319878,6.27486513319878,11135.6975037293,0.0,1.0
1996-07-02,21.5,22.25,21.5,22.25,3750,6.27486513319878,6.49375577738014,6.27486513319878,6.49375577738014,12848.8817350723,0.0,1.0
1996-07-03,22.25,22.25,21.5,21.5,200,6.49375577738014,6.49375577738014,6.27486513319878,6.27486513319878,685.27369253719,0.0,1.0
1996-07-05,22.0,22.0,21.875,21.875,0,6.42079222931969,6.42079222931969,6.38431045528946,6.38431045528946,0,0.0,1.0
1996-07-08,22.25,22.25,22.25,22.25,400,6.49375577738014,6.49375577738014,6.49375577738014,6.49375577738014,1370.54738507438,0.0,1.0
1996-07-09,22.25,22.25,21.5,21.5,1100,6.49375577738014,6.49375577738014,6.27486513319878,6.27486513319878,3769.00530895455,0.0,1.0
1996-07-10,22.25,22.25,22.25,22.25,0,6.49375577738014,6.49375577738014,6.49375577738014,6.49375577738014,0,0.0,1.0
1996-07-11,22.25,22.25,21.5,21.5,500,6.49375577738014,6.49375577738014,6.27486513319878,6.27486513319878,1713.18423134298,0.0,1.0
1996-07-12,21.75,21.75,21.5,21.5,300,6.34782868125923,6.34782868125923,6.27486513319878,6.27486513319878,1027.91053880579,0.0,1.0
1996-07-15,21.75,21.75,21.5,21.5,1400,6.34782868125923,6.34782868125923,6.27486513319878,6.27486513319878,4796.91584776034,0.0,1.0
1996-07-16,21.63,21.63,21.5,21.5,1600,6.31280617819022,6.31280617819022,6.27486513319878,6.27486513319878,5482.18954029752,0.0,1.0
1996-07-17,21.75,21.75,21.5,21.75,1100,6.34782868125923,6.34782868125923,6.27486513319878,6.34782868125923,3769.00530895455,0.0,1.0
1996-07-18,21.625,21.625,21.5,21.5,1100,6.31134690722901,6.31134690722901,6.27486513319878,6.27486513319878,3769.00530895455,0.0,1.0
1996-07-19,21.625,22.25,21.5,22.25,0,6.31134690722901,6.49375577738014,6.27486513319878,6.49375577738014,0,0.0,1.0
1996-07-22,21.5,21.5,21.5,21.5,0,6.27486513319878,6.27486513319878,6.27486513319878,6.27486513319878,0,0.0,1.0
1996-07-23,21.5,21.5,21.5,21.5,600,6.27486513319878,6.27486513319878,6.27486513319878,6.27486513319878,2055.82107761157,0.0,1.0
1996-07-24,21.5,21.5,21.5,21.5,0,6.27486513319878,6.27486513319878,6.27486513319878,6.27486513319878,0,0.0,1.0
1996-07-25,21.5,21.5,21.5,21.5,300,6.27486513319878,6.27486513319878,6.27486513319878,6.27486513319878,1027.91053880579,0.0,1.0
1996-07-26,21.25,21.25,21.25,21.25,300,6.20190158513833,6.20190158513833,6.20190158513833,6.20190158513833,1027.91053880579,0.0,1.0
1996-07-29,21.25,21.25,21.25,21.25,300,6.20190158513833,6.20190158513833,6.20190158513833,6.20190158513833,1027.91053880579,0.0,1.0
1996-07-30,21.38,21.38,21.38,21.38,1000,6.23984263012977,6.23984263012977,6.23984263012977,6.23984263012977,3426.36846268595,0.0,1.0
1996-07-31,21.25,21.25,21.25,21.25,0,6.20190158513833,6.20190158513833,6.20190158513833,6.20190158513833,0,0.0,1.0
1996-08-01,21.375,21.375,21.375,21.375,300,6.23838335916856,6.23838335916856,6.23838335916856,6.23838335916856,1027.91053880579,0.0,1.0
1996-08-02,21.5,21.5,21.5,21.5,200,6.27486513319878,6.27486513319878,6.27486513319878,6.27486513319878,685.273692537191,0.0,1.0
1996-08-05,21.25,21.25,21.25,21.25,300,6.20190158513833,6.20190158513833,6.20190158513833,6.20190158513833,1027.91053880579,0.0,1.0
1996-08-06,21.5,21.5,21.5,21.5,100,6.27486513319878,6.27486513319878,6.27486513319878,6.27486513319878,342.636846268595,0.0,1.0
1996-08-07,21.25,21.25,21.25,21.25,0,6.20190158513833,6.20190158513833,6.20190158513833,6.20190158513833,0,0.0,1.0
1996-08-08,21.5,21.5,21.5,21.5,0,6.27486513319878,6.27486513319878,6.27486513319878,6.27486513319878,0,0.0,1.0
1996-08-09,21.88,22.25,21.38,22.25,8000,6.38576972625067,6.49375577738014,6.23984263012977,6.49375577738014,27410.9477014876,0.0,1.0
1996-08-12,21.88,21.88,21.25,21.25,4200,6.38576972625067,6.38576972625067,6.20190158513833,6.20190158513833,14390.747543281,0.0,1.0
1996-08-13,21.5,21.5,21.5,21.5,200,6.27486513319878,6.27486513319878,6.27486513319878,6.27486513319878,685.273692537191,0.0,1.0
1996-08-14,21.875,21.875,21.25,21.25,200,6.38431045528946,6.38431045528946,6.20190158513833,6.20190158513833,685.273692537191,0.0,1.0
1996-08-15,21.5,21.5,21.5,21.5,0,6.27486513319878,6.27486513319878,6.27486513319878,6.27486513319878,0,0.0,1.0
1996-08-16,21.25,21.25,21.25,21.25,2350,6.20190158513833,6.20190158513833,6.20190158513833,6.20190158513833,8051.96588731199,0.0,1.0
1996-08-19,21.38,21.38,21.38,21.38,300,6.23984263012977,6.23984263012977,6.23984263012977,6.23984263012977,1027.91053880579,0.0,1.0
1996-08-20,21.75,22.25,21.75,22.25,2050,6.34782868125923,6.49375577738014,6.34782868125923,6.49375577738014,7024.05534850621,0.0,1.0
1996-08-21,21.375,21.375,21.375,21.375,0,6.23838335916856,6.23838335916856,6.23838335916856,6.23838335916856,0,0.0,1.0
1996-08-22,21.75,22.25,21.75,22.25,2350,6.34782868125923,6.49375577738014,6.34782868125923,6.49375577738014,8051.96588731199,0.0,1.0
1996-08-23,21.5,21.5,21.5,21.5,600,6.27486513319878,6.27486513319878,6.27486513319878,6.27486513319878,2055.82107761157,0.0,1.0
1996-08-26,21.5,21.5,21.5,21.5,0,6.27486513319878,6.27486513319878,6.27486513319878,6.27486513319878,0,0.0,1.0
1996-08-27,21.5,22.0,21.38,21.38,6350,6.27486513319878,6.42079222931969,6.23984263012977,6.23984263012977,21757.4397380558,0.0,1.0
1996-08-28,22.25,22.25,22.25,22.25,100,6.49375577738014,6.49375577738014,6.49375577738014,6.49375577738014,342.636846268595,0.0,1.0
1996-08-29,21.5,22.0,21.375,21.375,1500,6.27486513319878,6.42079222931969,6.23838335916856,6.23838335916856,5139.55269402893,0.0,1.0
1996-08-30,22.25,22.25,22.25,22.25,300,6.49375577738014,6.49375577738014,6.49375577738014,6.49375577738014,1027.91053880579,0.0,1.0
1996-09-03,22.0,22.25,22.0,22.25,400,6.42079222931969,6.49375577738014,6.42079222931969,6.49375577738014,1370.54738507438,0.0,1.0
1996-09-04,22.0,22.25,22.0,22.25,400,6.42079222931969,6.49375577738014,6.42079222931969,6.49375577738014,1370.54738507438,0.0,1.0
1996-09-05,21.5,21.5,21.5,21.5,4200,6.27486513319878,6.27486513319878,6.27486513319878,6.27486513319878,14390.747543281,0.0,1.0
1996-09-06,22.25,22.25,21.5,22.25,1000,6.49375577738014,6.49375577738014,6.27486513319878,6.49375577738014,3426.36846268595,0.0,1.0
1996-09-09,21.5,22.0,21.5,22.0,3350,6.27486513319878,6.42079222931969,6.27486513319878,6.42079222931969,11478.3343499979,0.0,1.0
1996-09-10,21.5,22.0,21.5,22.0,4400,6.27486513319878,6.42079222931969,6.27486513319878,6.42079222931969,15076.0212358182,0.0,1.0
1996-09-11,21.75,22.0,21.75,22.0,900,6.34782868125923,6.42079222931969,6.34782868125923,6.42079222931969,3083.73161641736,0.0,1.0
1996-09-12,22.0,22.0,22.0,22.0,15650,6.42079222931969,6.42079222931969,6.42079222931969,6.42079222931969,53622.6664410351,0.0,1.0
1996-09-13,22.875,22.875,21.75,22.0,15450,6.67616464753126,6.67616464753126,6.34782868125923,6.42079222931969,52937.392748498,0.0,1.0
1996-09-16,22.5,23.0,22.25,22.25,1950,6.56671932544059,6.71264642156149,6.49375577738014,6.49375577738014,6681.4185022376,0.0,1.0
1996-09-17,22.5,23.0,22.25,22.25,1200,6.56671932544059,6.71264642156149,6.49375577738014,6.49375577738014,4111.64215522314,0.0,1.0
1996-09-18,22.25,22.25,22.25,22.25,5450,6.49375577738014,6.49375577738014,6.49375577738014,6.49375577738014,18673.7081216384,0.0,1.0
1996-09-19,22.875,22.875,22.25,22.25,1400,6.67616464753126,6.67616464753126,6.49375577738014,6.49375577738014,4796.91584776034,0.0,1.0
1996-09-20,22.375,22.625,22.375,22.625,4200,6.53023755141036,6.60320109947081,6.53023755141036,6.60320109947081,14390.747543281,0.0,1.0
1996-09-23,22.69,23.0,22.5,22.5,9250,6.62217162196653,6.71264642156149,6.56671932544059,6.56671932544059,31693.9082798451,0.0,1.0
1996-09-24,22.6875,23.0,22.5,22.5,3250,6.62144198648593,6.71264642156149,6.56671932544059,6.56671932544059,11135.6975037293,0.0,1.0
1996-09-25,22.5,23.0,22.5,23.0,1950,6.56671932544059,6.71264642156149,6.56671932544059,6.71264642156149,6681.4185022376,0.0,1.0
1996-09-26,23.0,23.0,22.75,22.75,1400,6.71264642156149,6.71264642156149,6.63968287350104,6.63968287350104,4796.91584776033,0.0,1.0
1996-09-27,23.0,23.5,23.0,23.5,0,6.71264642156149,6.85857351768239,6.71264642156149,6.85857351768239,0,0.0,1.0
1996-09-30,23.75,23.75,23.0,23.0,3250,6.93153706574284,6.93153706574284,6.71264642156149,6.71264642156149,11135.6975037293,0.0,1.0
1996-10-01,23.75,23.75,23.0,23.0,600,6.93153706574284,6.93153706574284,6.71264642156149,6.71264642156149,2055.82107761157,0.0,1.0
1996-10-02,24.5,24.5,24.5,24.5,200,7.1504277099242,7.1504277099242,7.1504277099242,7.1504277099242,685.27369253719,0.0,1.0
1996-10-03,23.25,23.75,23.25,23.25,200,6.78560996962194,6.93153706574284,6.78560996962194,6.78560996962194,685.273692537191,0.0,1.0
1996-10-04,24.5,24.5,24.5,24.5,5300,7.1504277099242,7.1504277099242,7.1504277099242,7.1504277099242,18159.7528522355,0.0,1.0
1996-10-07,23.5,23.5,23.5,23.5,300,6.85857351768239,6.85857351768239,6.85857351768239,6.85857351768239,1027.91053880579,0.0,1.0
1996-10-08,24.75,24.75,24.0,24.75,44750,7.22339125798465,7.22339125798465,7.00450061380329,7.22339125798465,153329.988705196,0.0,1.0
1996-10-09,23.5,23.5,23.5,23.5,19100,6.85857351768239,6.85857351768239,6.85857351768239,6.85857351768239,65443.6376373017,0.0,1.0
1996-10-10,24.75,24.75,24.0,24.75,37900,7.22339125798465,7.22339125798465,7.00450061380329,7.22339125798465,129859.364735798,0.0,1.0
1996-10-11,25.0,25.5,24.0,24.0,18300,7.2963548060451,7.442281902166,7.00450061380329,7.00450061380329,62702.5428671529,0.0,1.0
1996-10-14,26.75,28.13,26.75,27.5,4900,7.80709964246825,8.20985842776194,7.80709964246825,8.02599028664961,16789.2054671612,0.0,1.0
1996-10-15,25.25,28.0,25.25,28.0,400,7.36931835410555,8.17191738277051,7.36931835410555,8.17191738277051,1370.54738507438,0.0,1.0
1996-10-16,26.75,28.125,26.75,27.5,5850,7.80709964246825,8.20839915680073,7.80709964246825,8.02599028664961,20044.2555067128,0.0,1.0
1996-10-17,25.25,28.0,25.25,28.0,10500,7.36931835410555,8.17191738277051,7.36931835410555,8.17191738277051,35976.8688582025,0.0,1.0
1996-10-18,26.875,28.0,26.875,28.0,5000,7.84358141649848,8.17191738277051,7.84358141649848,8.17191738277051,17131.8423134298,0.0,1.0
1996-10-21,26.0,26.0,26.0,26.0,0,7.5882089982869,7.5882089982869,7.5882089982869,7.5882089982869,0,0.0,1.0
1996-10-22,26.0,26.0,26.0,26.0,0,7.5882089982869,7.5882089982869,7.5882089982869,7.5882089982869,0,0.0,1.0
1996-10-23,25.63,25.63,25.63,25.63,8750,7.48022294715743,7.48022294715743,7.48022294715743,7.48022294715743,29980.7240485021,0.0,1.0
1996-10-24,25.63,25.63,25.63,25.63,0,7.48022294715743,7.48022294715743,7.48022294715743,7.48022294715743,0,0.0,1.0
1996-10-25,25.625,25.625,25.625,25.625,100,7.47876367619623,7.47876367619623,7.47876367619623,7.47876367619623,342.636846268595,0.0,1.0
1996-10-28,25.5,25.5,25.5,25.5,100,7.442281902166,7.442281902166,7.442281902166,7.442281902166,342.636846268595,0.0,1.0
1996-10-29,25.5,25.5,25.5,25.5,2450,7.442281902166,7.442281902166,7.442281902166,7.442281902166,8394.60273358058,0.0,1.0
1996-10-30,25.5,25.5,25.5,25.5,0,7.442281902166,7.442281902166,7.442281902166,7.442281902166,0,0.0,1.0
1996-10-31,25.5,25.5,25.5,25.5,3350,7.442281902166,7.442281902166,7.442281902166,7.442281902166,11478.3343499979,0.0,1.0
1996-11-01,25.56,25.56,25.5,25.5,8650,7.45979315370051,7.45979315370051,7.442281902166,7.442281902166,29638.0872022335,0.0,1.0
1996-11-04,27.0,27.5,25.5,25.5,300,7.88006319052871,8.02599028664961,7.442281902166,7.442281902166,1027.91053880579,0.0,1.0
1996-11-05,27.0,27.5,25.5,25.5,1000,7.88006319052871,8.02599028664961,7.442281902166,7.442281902166,3426.36846268595,0.0,1.0
1996-11-06,25.5,25.5,25.5,25.5,0,7.442281902166,7.442281902166,7.442281902166,7.442281902166,0,0.0,1.0
1996-11-07,25.5,25.5,25.5,25.5,100,7.442281902166,7.442281902166,7.442281902166,7.442281902166,342.636846268595,0.0,1.0
1996-11-08,25.5,25.5,25.5,25.5,0,7.442281902166,7.442281902166,7.442281902166,7.442281902166,0,0.0,1.0
1996-11-11,25.5,25.5,25.5,25.5,0,7.442281902166,7.442281902166,7.442281902166,7.442281902166,0,0.0,1.0
1996-11-12,25.5,25.5,25.5,25.5,1400,7.442281902166,7.442281902166,7.442281902166,7.442281902166,4796.91584776033,0.0,1.0
1996-11-13,25.5,25.5,25.5,25.5,0,7.442281902166,7.442281902166,7.442281902166,7.442281902166,0,0.0,1.0
1996-11-14,24.75,24.75,24.75,24.75,0,7.22339125798465,7.22339125798465,7.22339125798465,7.22339125798465,0,0.0,1.0
1996-11-15,25.5,25.5,25.5,25.5,300,7.442281902166,7.442281902166,7.442281902166,7.442281902166,1027.91053880579,0.0,1.0
1996-11-18,25.5,25.5,25.5,25.5,900,7.442281902166,7.442281902166,7.442281902166,7.442281902166,3083.73161641736,0.0,1.0
1996-11-19,25.5,25.5,25.5,25.5,0,7.442281902166,7.442281902166,7.442281902166,7.442281902166,0,0.0,1.0
1996-11-20,25.5,25.5,25.5,25.5,0,7.442281902166,7.442281902166,7.442281902166,7.442281902166,0,0.0,1.0
1996-11-21,25.87,25.87,25.87,25.87,2350,7.55026795329547,7.55026795329547,7.55026795329547,7.55026795329547,8051.96588731199,0.0,1.0
1996-11-22,25.875,25.875,25.875,25.875,0,7.55172722425668,7.55172722425668,7.55172722425668,7.55172722425668,0,0.0,1.0
1996-11-25,26.5,28.25,26.0,28.25,5850,7.7341360944078,8.24488093083096,7.5882089982869,8.24488093083096,20044.2555067128,0.0,1.0
1996-11-26,26.5,28.25,26.0,28.25,700,7.7341360944078,8.24488093083096,7.5882089982869,8.24488093083096,2398.45792388017,0.0,1.0
1996-11-27,26.5,28.25,26.5,27.0,4800,7.7341360944078,8.24488093083096,7.7341360944078,7.88006319052871,16446.5686208926,0.0,1.0
1996-11-29,26.5,27.0,26.5,27.0,200,7.7341360944078,7.88006319052871,7.7341360944078,7.88006319052871,685.273692537191,0.0,1.0
1996-12-02,28.0,28.0,26.5,27.0,300,8.17191738277051,8.17191738277051,7.7341360944078,7.88006319052871,1027.91053880579,0.0,1.0
1996-12-03,26.0,28.0,26.0,26.5,900,7.5882089982869,8.17191738277051,7.5882089982869,7.7341360944078,3083.73161641736,0.0,1.0
1996-12-04,27.0,28.0,26.0,27.0,2350,7.88006319052871,8.17191738277051,7.5882089982869,7.88006319052871,8051.96588731198,0.0,1.0
1996-12-05,27.0,27.5,27.0,27.5,1950,7.88006319052871,8.02599028664961,7.88006319052871,8.02599028664961,6681.4185022376,0.0,1.0
1996-12-06,27.0,27.0,27.0,27.0,100,7.88006319052871,7.88006319052871,7.88006319052871,7.88006319052871,342.636846268595,0.0,1.0
1996-12-09,27.0,27.0,27.0,27.0,0,7.88006319052871,7.88006319052871,7.88006319052871,7.88006319052871,0,0.0,1.0
1996-12-10,26.0,28.0,26.0,28.0,300,7.5882089982869,8.17191738277051,7.5882089982869,8.17191738277051,1027.91053880579,0.0,1.0
1996-12-11,27.0,27.0,27.0,27.0,700,7.88006319052871,7.88006319052871,7.88006319052871,7.88006319052871,2398.45792388017,0.0,1.0
1996-12-12,28.0,28.0,26.0,26.0,23750,8.17191738277051,8.17191738277051,7.5882089982869,7.5882089982869,81376.2509887914,0.0,1.0
1996-12-13,26.5,28.0,26.5,28.0,1200,7.7341360944078,8.17191738277051,7.7341360944078,8.17191738277051,4111.64215522314,0.0,1.0
1996-12-16,25.0,26.56,25.0,26.56,4100,7.2963548060451,7.75164734594231,7.2963548060451,7.75164734594231,14048.1106970124,0.0,1.0
1996-12-17,25.75,27.25,25.25,25.25,14250,7.51524545022645,7.95302673858916,7.36931835410555,7.36931835410555,48825.7505932748,0.0,1.0
1996-12-18,25.75,25.75,25.75,25.75,0,7.51524545022645,7.51524545022645,7.51524545022645,7.51524545022645,0,0.0,1.0
1996-12-19,27.0,27.0,25.25,26.0,3150,7.88006319052871,7.88006319052871,7.36931835410555,7.5882089982869,10793.0606574607,0.0,1.0
1996-12-20,26.0,27.0,25.0,27.0,2050,7.5882089982869,7.88006319052871,7.2963548060451,7.88006319052871,7024.0553485062,0.0,1.0
1996-12-23,27.0,27.0,27.0,27.0,300,7.88006319052871,7.88006319052871,7.88006319052871,7.88006319052871,1027.91053880579,0.0,1.0
1996-12-24,27.0,27.0,25.0,25.0,4300,7.88006319052871,7.88006319052871,7.2963548060451,7.2963548060451,14733.3843895496,0.0,1.0
1996-12-26,25.5,27.0,25.5,27.0,800,7.442281902166,7.88006319052871,7.442281902166,7.88006319052871,2741.09477014876,0.0,1.0
1996-12-27,25.0,25.0,25.0,25.0,2450,7.2963548060451,7.2963548060451,7.2963548060451,7.2963548060451,8394.60273358058,0.0,1.0
1996-12-30,26.0,27.0,26.0,26.0,2350,7.5882089982869,7.88006319052871,7.5882089982869,7.5882089982869,8051.96588731199,0.0,1.0
1996-12-31,27.0,30.0,27.0,27.0,25850,7.88006319052871,8.75562576725412,7.88006319052871,7.88006319052871,88571.6247604318,0.0,1.0
1997-01-02,30.0,30.0,27.0,27.0,2550,8.75562576725412,8.75562576725412,7.88006319052871,7.88006319052871,8737.23957984917,0.0,1.0
1997-01-03,28.0,29.0,27.5,29.0,35000,8.17191738277051,8.46377157501231,8.02599028664961,8.46377157501231,119922.896194008,0.0,1.0
1997-01-06,28.0,28.0,28.0,28.0,500,8.17191738277051,8.17191738277051,8.17191738277051,8.17191738277051,1713.18423134298,0.0,1.0
1997-01-07,28.0,28.0,28.0,28.0,700,8.17191738277051,8.17191738277051,8.17191738277051,8.17191738277051,2398.45792388017,0.0,1.0
1997-01-08,28.38,28.38,28.38,28.38,6050,8.28282197582239,8.28282197582239,8.28282197582239,8.28282197582239,20729.52919925,0.0,1.0
1997-01-09,28.38,29.5,27.25,29.5,5450,8.28282197582239,8.60969867113321,7.95302673858916,8.60969867113321,18673.7081216385,0.0,1.0
1997-01-10,28.38,28.38,28.38,28.38,3350,8.28282197582239,8.28282197582239,8.28282197582239,8.28282197582239,11478.3343499979,0.0,1.0
1997-01-13,28.5,31.0,28.5,31.0,25600,8.31784447889141,9.04747995949592,8.31784447889141,9.04747995949592,87715.0326447604,0.0,1.0
1997-01-14,27.75,31.0,27.75,31.0,200,8.09895383471006,9.04747995949592,8.09895383471006,9.04747995949592,685.27369253719,0.0,1.0
1997-01-15,27.75,27.75,27.75,27.75,0,8.09895383471006,8.09895383471006,8.09895383471006,8.09895383471006,0,0.0,1.0
1997-01-16,30.0,30.0,28.0,28.0,1300,8.75562576725412,8.75562576725412,8.17191738277051,8.17191738277051,4454.27900149174,0.0,1.0
1997-01-17,29.5,31.0,28.0,28.0,11000,8.60969867113321,9.04747995949592,8.17191738277051,8.17191738277051,37690.0530895455,0.0,1.0
1997-01-20,29.63,29.63,28.0,29.5,1600,8.64763971612465,8.64763971612465,8.17191738277051,8.60969867113321,5482.18954029752,0.0,1.0
1997-01-21,31.0,31.0,29.0,29.25,11700,9.04747995949592,9.04747995949592,8.46377157501231,8.53673512307276,40088.5110134256,0.0,1.0
1997-01-22,30.0,32.25,29.5,32.25,14250,8.75562576725412,9.41229769979818,8.60969867113321,9.41229769979818,48825.7505932748,0.0,1.0
1997-01-23,30.0,30.0,28.25,30.0,400,8.75562576725412,8.75562576725412,8.24488093083096,8.75562576725412,1370.54738507438,0.0,1.0
1997-01-24,30.0,30.0,30.0,30.0,0,8.75562576725412,8.75562576725412,8.75562576725412,8.75562576725412,0,0.0,1.0
1997-01-27,28.25,28.25,28.25,28.25,300,8.24488093083096,8.24488093083096,8.24488093083096,8.24488093083096,1027.91053880579,0.0,1.0
1997-01-28,28.25,28.25,28.25,28.25,100,8.24488093083096,8.24488093083096,8.24488093083096,8.24488093083096,342.636846268595,0.0,1.0
1997-01-29,28.25,28.25,28.25,28.25,0,8.24488093083096,8.24488093083096,8.24488093083096,8.24488093083096,0,0.0,1.0
1997-01-30,31.0,31.0,31.0,31.0,100,9.04747995949592,9.04747995949592,9.04747995949592,9.04747995949592,342.636846268595,0.0,1.0
1997-01-31,31.0,31.0,31.0,31.0,200,9.04747995949592,9.04747995949592,9.04747995949592,9.04747995949592,685.273692537191,0.0,1.0
1997-02-03,30.0,30.0,30.0,30.0,200,8.75562576725412,8.75562576725412,8.75562576725412,8.75562576725412,685.27369253719,0.0,1.0
1997-02-04,30.0,30.0,30.0,30.0,0,8.75562576725412,8.75562576725412,8.75562576725412,8.75562576725412,0,0.0,1.0
1997-02-05,30.25,30.25,30.0,30.25,2050,8.82858931531457,8.82858931531457,8.75562576725412,8.82858931531457,7024.0553485062,0.0,1.0
1997-02-06,30.0,32.25,28.25,30.0,4500,8.75562576725412,9.41229769979818,8.24488093083096,8.75562576725412,15418.6580820868,0.0,1.0
1997-02-07,30.0,30.0,30.0,30.0,0,8.75562576725412,8.75562576725412,8.75562576725412,8.75562576725412,0,0.0,1.0
1997-02-10,30.0,30.0,30.0,30.0,0,8.75562576725412,8.75562576725412,8.75562576725412,8.75562576725412,0,0.0,1.0
1997-02-11,30.0,30.0,30.0,30.0,0,8.75562576725412,8.75562576725412,8.75562576725412,8.75562576725412,0,0.0,1.0
1997-02-12,30.0,30.0,30.0,30.0,0,8.75562576725412,8.75562576725412,8.75562576725412,8.75562576725412,0,0.0,1.0
1997-02-13,30.0,30.0,30.0,30.0,0,8.75562576725412,8.75562576725412,8.75562576725412,8.75562576725412,0,0.0,1.0
1997-02-14,28.25,32.25,28.25,29.0,1100,8.24488093083096,9.41229769979818,8.24488093083096,8.46377157501231,3769.00530895455,0.0,1.0
1997-02-18,28.25,28.25,28.25,28.25,0,8.24488093083096,8.24488093083096,8.24488093083096,8.24488093083096,0,0.0,1.0
1997-02-19,28.25,29.0,28.25,28.25,600,8.24488093083096,8.46377157501231,8.24488093083096,8.24488093083096,2055.82107761157,0.0,1.0
1997-02-20,28.38,30.0,28.25,28.25,2750,8.28282197582239,8.75562576725412,8.24488093083096,8.24488093083096,9422.51327238637,0.0,1.0
1997-02-21,31.0,31.0,28.25,31.0,3050,9.04747995949592,9.04747995949592,8.24488093083096,9.04747995949592,10450.4238111922,0.0,1.0
1997-02-24,31.5,31.5,28.5,31.0,28400,9.19340705561682,9.19340705561682,8.31784447889141,9.04747995949592,97308.8643402811,0.0,1.0
1997-02-25,29.5,31.5,29.5,31.5,1200,8.60969867113321,9.19340705561682,8.60969867113321,9.19340705561682,4111.64215522314,0.0,1.0
1997-02-26,29.75,30.5,29.5,30.5,8750,8.68266221919367,8.90155286337502,8.60969867113321,8.90155286337502,29980.7240485021,0.0,1.0
1997-02-27,29.5,30.0,29.5,30.0,1400,8.60969867113321,8.75562576725412,8.60969867113321,8.75562576725412,4796.91584776034,0.0,1.0
1997-02-28,29.5,29.5,29.5,29.5,0,8.60969867113321,8.60969867113321,8.60969867113321,8.60969867113321,0,0.0,1.0
1997-03-03,29.5,29.5,29.5,29.5,0,8.60969867113321,8.60969867113321,8.60969867113321,8.60969867113321,0,0.0,1.0
1997-03-04,30.0,30.5,29.13,29.13,4400,8.75562576725412,8.90155286337502,8.50171262000375,8.50171262000375,15076.0212358182,0.0,1.0
1997-03-05,30.0,30.5,29.13,29.13,0,8.75562576725412,8.90155286337502,8.50171262000375,8.50171262000375,0,0.0,1.0
1997-03-06,29.88,29.88,29.88,29.88,1000,8.7206032641851,8.7206032641851,8.7206032641851,8.7206032641851,3426.36846268595,0.0,1.0
1997-03-07,29.88,29.88,29.88,29.88,0,8.7206032641851,8.7206032641851,8.7206032641851,8.7206032641851,0,0.0,1.0
1997-03-10,29.38,30.0,29.0,30.0,700,8.5746761680642,8.75562576725412,8.46377157501231,8.75562576725412,2398.45792388017,0.0,1.0
1997-03-11,29.31,30.0,29.31,29.31,3900,8.55424637460727,8.75562576725412,8.55424637460727,8.55424637460727,13362.8370044752,0.0,1.0
1997-03-12,29.31,29.31,28.75,28.75,7300,8.55424637460727,8.55424637460727,8.39080802695186,8.39080802695186,25012.4897776075,0.0,1.0
1997-03-13,29.0,29.88,28.75,29.0,4700,8.46377157501231,8.7206032641851,8.39080802695186,8.46377157501231,16103.931774624,0.0,1.0
1997-03-14,28.75,29.88,28.75,29.88,7400,8.39080802695186,8.7206032641851,8.39080802695186,8.7206032641851,25355.1266238761,0.0,1.0
1997-03-17,29.0,30.0,28.75,28.75,34400,8.46377157501231,8.75562576725412,8.39080802695186,8.39080802695186,117867.075116397,0.0,1.0
1997-03-18,28.75,28.75,28.75,28.75,500,8.39080802695186,8.39080802695186,8.39080802695186,8.39080802695186,1713.18423134298,0.0,1.0
1997-03-19,29.5,29.5,29.5,29.5,500,8.60969867113321,8.60969867113321,8.60969867113321,8.60969867113321,1713.18423134298,0.0,1.0
1997-03-20,29.0,29.0,29.0,29.0,1400,8.46377157501231,8.46377157501231,8.46377157501231,8.46377157501231,4796.91584776034,0.0,1.0
1997-03-21,29.38,30.0,29.0,30.0,4200,8.5746761680642,8.75562576725412,8.46377157501231,8.75562576725412,14390.747543281,0.0,1.0
1997-03-24,31.0,31.0,29.0,30.0,13800,9.04747995949592,9.04747995949592,8.46377157501231,8.75562576725412,47283.8847850661,0.0,1.0
1997-03-25,29.0,30.25,29.0,30.25,800,8.46377157501231,8.82858931531457,8.46377157501231,8.82858931531457,2741.09477014876,0.0,1.0
1997-03-26,29.0,29.0,29.0,29.0,0,8.46377157501231,8.46377157501231,8.46377157501231,8.46377157501231,0,0.0,1.0
1997-03-27,29.5,29.5,29.5,29.5,1000,8.60969867113321,8.60969867113321,8.60969867113321,8.60969867113321,3426.36846268595,0.0,1.0
1997-03-31,29.5,30.25,29.5,29.5,2550,8.60969867113321,8.82858931531457,8.60969867113321,8.60969867113321,8737.23957984918,0.0,1.0
1997-04-01,29.25,29.5,29.0,29.5,6150,8.53673512307276,8.60969867113321,8.46377157501231,8.60969867113321,21072.1660455186,0.0,1.0
1997-04-02,30.5,30.5,29.0,30.5,4300,8.90155286337502,8.90155286337502,8.46377157501231,8.90155286337502,14733.3843895496,0.0,1.0
1997-04-03,29.25,29.25,29.25,29.25,2850,8.53673512307276,8.53673512307276,8.53673512307276,8.53673512307276,9765.15011865497,0.0,1.0
1997-04-04,29.75,29.75,29.75,29.75,4100,8.68266221919367,8.68266221919367,8.68266221919367,8.68266221919367,14048.1106970124,0.0,1.0
1997-04-07,30.0,30.38,29.75,29.75,4100,8.75562576725412,8.866530360306,8.68266221919367,8.68266221919367,14048.1106970124,0.0,1.0
1997-04-08,30.0,30.5,30.0,30.0,500,8.75562576725412,8.90155286337502,8.75562576725412,8.75562576725412,1713.18423134298,0.0,1.0
1997-04-09,30.5,30.5,30.0,30.0,5950,8.90155286337502,8.90155286337502,8.75562576725412,8.75562576725412,20386.8923529814,0.0,1.0
1997-04-10,31.0,33.0,31.0,31.0,1100,9.04747995949592,9.63118834397953,9.04747995949592,9.04747995949592,3769.00530895455,0.0,1.0
1997-04-11,30.0,30.0,30.0,30.0,600,8.75562576725412,8.75562576725412,8.75562576725412,8.75562576725412,2055.82107761157,0.0,1.0
1997-04-14,30.75,31.0,29.75,30.0,20150,8.97451641143547,9.04747995949592,8.68266221919367,8.75562576725412,69041.3245231219,0.0,1.0
1997-04-15,31.0,32.0,31.0,31.0,300,9.04747995949592,9.33933415173773,9.04747995949592,9.04747995949592,1027.91053880579,0.0,1.0
1997-04-16,31.0,31.0,31.0,31.0,0,9.04747995949592,9.04747995949592,9.04747995949592,9.04747995949592,0,0.0,1.0
1997-04-17,29.75,29.75,29.75,29.75,300,8.68266221919367,8.68266221919367,8.68266221919367,8.68266221919367,1027.91053880579,0.0,1.0
1997-04-18,30.0,30.0,29.75,29.75,4100,8.75562576725412,8.75562576725412,8.68266221919367,8.68266221919367,14048.1106970124,0.0,1.0
1997-04-21,31.5,32.0,31.0,32.0,15750,9.19340705561682,9.33933415173773,9.04747995949592,9.33933415173773,53965.3032873038,0.0,1.0
1997-04-22,31.0,31.0,31.0,31.0,2050,9.04747995949592,9.04747995949592,9.04747995949592,9.04747995949592,7024.0553485062,0.0,1.0
1997-04-23,31.0,31.0,31.0,31.0,0,9.04747995949592,9.04747995949592,9.04747995949592,9.04747995949592,0,0.0,1.0
1997-04-24,31.0,31.0,31.0,31.0,0,9.04747995949592,9.04747995949592,9.04747995949592,9.04747995949592,0,0.0,1.0
1997-04-25,31.0,31.25,31.0,31.25,10050,9.04747995949592,9.12044350755637,9.04747995949592,9.12044350755637,34435.0030499938,0.0,1.0
1997-04-28,29.25,29.25,29.25,29.25,100,8.53673512307276,8.53673512307276,8.53673512307276,8.53673512307276,342.636846268595,0.0,1.0
1997-04-29,31.5,31.5,31.0,31.25,6900,9.19340705561682,9.19340705561682,9.04747995949592,9.12044350755637,23641.9423925331,0.0,1.0
1997-04-30,31.5,31.5,31.0,31.25,0,9.19340705561682,9.19340705561682,9.04747995949592,9.12044350755637,0,0.0,1.0
1997-05-01,31.5,31.5,31.5,31.5,1600,9.19340705561682,9.19340705561682,9.19340705561682,9.19340705561682,5482.18954029753,0.0,1.0
1997-05-02,31.5,31.5,30.63,31.5,500,9.19340705561682,9.19340705561682,8.93949390836645,9.19340705561682,1713.18423134298,0.0,1.0
1997-05-05,32.25,32.5,31.0,32.25,11800,9.41229769979818,9.48526124785863,9.04747995949592,9.41229769979818,40431.1478596942,0.0,1.0
1997-05-06,32.5,32.5,32.0,32.0,4900,9.48526124785863,9.48526124785863,9.33933415173773,9.33933415173773,16789.2054671612,0.0,1.0
1997-05-07,31.5,32.5,31.5,31.5,400,9.19340705561682,9.48526124785863,9.19340705561682,9.19340705561682,1370.54738507438,0.0,1.0
1997-05-08,32.5,32.5,32.5,32.5,100,9.48526124785863,9.48526124785863,9.48526124785863,9.48526124785863,342.636846268595,0.0,1.0
1997-05-09,32.5,32.5,32.5,32.5,0,9.48526124785863,9.48526124785863,9.48526124785863,9.48526124785863,0,0.0,1.0
1997-05-12,32.5,32.5,32.5,32.5,1000,9.48526124785863,9.48526124785863,9.48526124785863,9.48526124785863,3426.36846268595,0.0,1.0
1997-05-13,32.5,32.5,32.5,32.5,400,9.48526124785863,9.48526124785863,9.48526124785863,9.48526124785863,1370.54738507438,0.0,1.0
1997-05-14,32.25,33.5,31.0,31.0,8200,9.41229769979818,9.77711544010043,9.04747995949592,9.04747995949592,28096.2213940248,0.0,1.0
1997-05-15,33.63,33.63,33.25,33.63,2650,9.81505648509187,9.81505648509187,9.70415189203998,9.81505648509187,9079.87642611777,0.0,1.0
1997-05-16,33.63,33.63,32.0,33.63,2450,9.81505648509187,9.81505648509187,9.33933415173773,9.81505648509187,8394.60273358058,0.0,1.0
1997-05-19,34.25,35.38,33.13,33.38,6650,9.99600608428178,10.325801321515,9.66912938897096,9.74209293703142,22785.3502768616,0.0,1.0
1997-05-20,33.5,34.5,33.5,34.5,2150,9.77711544010043,10.0689696323422,9.77711544010043,10.0689696323422,7366.6921947748,0.0,1.0
1997-05-21,34.0,34.0,34.0,34.0,300,9.92304253622133,9.92304253622133,9.92304253622133,9.92304253622133,1027.91053880579,0.0,1.0
1997-05-22,34.0,34.0,34.0,34.0,500,9.92304253622133,9.92304253622133,9.92304253622133,9.92304253622133,1713.18423134298,0.0,1.0
1997-05-23,33.75,35.25,33.75,33.75,5300,9.85007898816088,10.2878602765236,9.85007898816088,9.85007898816088,18159.7528522356,0.0,1.0
1997-05-27,34.0,35.25,33.75,34.0,900,9.92304253622133,10.2878602765236,9.85007898816088,9.92304253622133,3083.73161641736,0.0,1.0
1997-05-28,33.25,34.5,33.25,33.25,600,9.70415189203998,10.0689696323422,9.70415189203998,9.70415189203998,2055.82107761157,0.0,1.0
1997-05-29,33.25,33.25,33.25,33.25,0,9.70415189203998,9.70415189203998,9.70415189203998,9.70415189203998,0,0.0,1.0
1997-05-30,33.63,34.5,33.25,34.5,12150,9.81505648509187,10.0689696323422,9.70415189203998,10.0689696323422,41630.3768216343,0.0,1.0
1997-06-02,33.0,33.0,32.75,32.75,2450,9.63118834397953,9.63118834397953,9.55822479591908,9.55822479591908,8394.60273358058,0.0,1.0
1997-06-03,33.0,33.0,33.0,33.0,500,9.63118834397953,9.63118834397953,9.63118834397953,9.63118834397953,1713.18423134298,0.0,1.0
1997-06-04,34.0,34.0,33.88,34.0,3550,9.92304253622133,9.92304253622133,9.88802003315232,9.92304253622133,12163.6080425351,0.0,1.0
1997-06-05,33.75,33.75,33.75,33.75,900,9.85007898816088,9.85007898816088,9.85007898816088,9.85007898816088,3083.73161641736,0.0,1.0
1997-06-06,33.75,34.0,33.75,33.75,2850,9.85007898816088,9.92304253622133,9.85007898816088,9.85007898816088,9765.15011865497,0.0,1.0
1997-06-09,33.75,34.0,33.75,33.75,700,9.85007898816088,9.92304253622133,9.85007898816088,9.85007898816088,2398.45792388017,0.0,1.0
1997-06-10,34.0,34.0,33.75,34.0,500,9.92304253622133,9.92304253622133,9.85007898816088,9.92304253622133,1713.18423134298,0.0,1.0
1997-06-11,33.0,33.75,33.0,33.0,1000,9.63118834397953,9.85007898816088,9.63118834397953,9.63118834397953,3426.36846268595,0.0,1.0
1997-06-12,33.5,34.0,33.5,33.5,800,9.77711544010043,9.92304253622133,9.77711544010043,9.77711544010043,2741.09477014876,0.0,1.0
1997-06-13,35.0,35.0,34.0,34.0,4700,10.2148967284631,10.2148967284631,9.92304253622133,9.92304253622133,16103.931774624,0.0,1.0
1997-06-16,35.0,35.0,35.0,35.0,200,10.2148967284631,10.2148967284631,10.2148967284631,10.2148967284631,685.273692537193,0.0,1.0
1997-06-17,35.75,35.75,34.5,34.75,8900,10.4337873726445,10.4337873726445,10.0689696323422,10.1419331804027,30494.6793179049,0.0,1.0
1997-06-18,35.75,35.75,35.75,35.75,0,10.4337873726445,10.4337873726445,10.4337873726445,10.4337873726445,0,0.0,1.0
1997-06-19,35.75,35.75,35.75,35.75,0,10.4337873726445,10.4337873726445,10.4337873726445,10.4337873726445,0,0.0,1.0
1997-06-20,35.0,36.13,35.0,35.75,5300,10.2148967284631,10.5446919656964,10.2148967284631,10.4337873726445,18159.7528522356,0.0,1.0
1997-06-23,35.0,35.0,35.0,35.0,1100,10.2148967284631,10.2148967284631,10.2148967284631,10.2148967284631,3769.00530895456,0.0,1.0
1997-06-24,36.0,36.0,35.0,35.0,6750,10.5067509207049,10.5067509207049,10.2148967284631,10.2148967284631,23127.9871231303,0.0,1.0
1997-06-25,35.0,36.0,34.5,36.0,7800,10.2148967284631,10.5067509207049,10.0689696323422,10.5067509207049,26725.6740089505,0.0,1.0
1997-06-26,35.25,35.25,35.0,35.0,3550,10.2878602765236,10.2878602765236,10.2148967284631,10.2148967284631,12163.6080425351,0.0,1.0
1997-06-27,35.25,35.25,34.75,35.0,5950,10.2878602765236,10.2878602765236,10.1419331804027,10.2148967284631,20386.8923529814,0.0,1.0
1997-06-30,35.25,35.25,35.13,35.25,15050,10.2878602765236,10.2878602765236,10.2528377734546,10.2878602765236,51566.8453634235,0.0,1.0
1997-07-01,35.0,35.13,34.5,35.0,20150,10.2148967284631,10.2528377734546,10.0689696323422,10.2148967284631,69041.3245231222,0.0,1.0
1997-07-02,35.0,35.0,34.5,35.0,15050,10.2148967284631,10.2148967284631,10.0689696323422,10.2148967284631,51566.8453634238,0.0,1.0
1997-07-03,35.0,35.0,35.0,35.0,0,10.2148967284631,10.2148967284631,10.2148967284631,10.2148967284631,0,0.0,1.0
1997-07-07,34.75,35.0,34.5,35.0,3150,10.1419331804027,10.2148967284631,10.0689696323422,10.2148967284631,10793.0606574607,0.0,1.0
1997-07-08,32.75,35.0,32.75,32.75,8650,9.55822479591908,10.2148967284631,9.55822479591908,9.55822479591908,29638.0872022335,0.0,1.0
1997-07-09,32.75,33.25,32.75,33.25,5300,9.55822479591908,9.70415189203998,9.55822479591908,9.70415189203998,18159.7528522355,0.0,1.0
1997-07-10,33.75,33.75,32.75,33.25,1500,9.85007898816088,9.85007898816088,9.55822479591908,9.70415189203998,5139.55269402893,0.0,1.0
1997-07-11,33.5,34.25,33.0,33.0,3750,9.77711544010043,9.99600608428178,9.63118834397953,9.63118834397953,12848.8817350723,0.0,1.0
1997-07-14,34.25,34.25,33.0,33.25,1950,9.99600608428178,9.99600608428178,9.63118834397953,9.70415189203998,6681.41850223761,0.0,1.0
1997-07-15,35.0,35.5,35.0,35.5,700,10.2148967284631,10.360823824584,10.2148967284631,10.360823824584,2398.45792388018,0.0,1.0
1997-07-16,35.5,35.5,33.25,33.25,12850,10.360823824584,10.360823824584,9.70415189203998,9.70415189203998,44028.8347455147,0.0,1.0
1997-07-17,34.5,34.5,33.25,33.25,300,10.0689696323422,10.0689696323422,9.70415189203998,9.70415189203998,1027.91053880579,0.0,1.0
1997-07-18,35.5,35.5,35.5,35.5,600,10.360823824584,10.360823824584,10.360823824584,10.360823824584,2055.82107761158,0.0,1.0
1997-07-21,36.5,36.5,36.5,36.5,3150,10.6526780168258,10.6526780168258,10.6526780168258,10.6526780168258,10793.0606574608,0.0,1.0
1997-07-22,38.5,38.5,35.75,35.75,14150,11.2363864013094,11.2363864013094,10.4337873726445,10.4337873726445,48483.1137470064,0.0,1.0
1997-07-23,38.5,38.5,37.0,37.0,3150,11.2363864013094,11.2363864013094,10.7986051129467,10.7986051129467,10793.0606574608,0.0,1.0
1997-07-24,38.5,38.5,38.0,38.5,1400,11.2363864013094,11.2363864013094,11.0904593051885,11.2363864013094,4796.91584776036,0.0,1.0
1997-07-25,38.75,38.75,38.25,38.5,10300,11.3093499493699,11.3093499493699,11.163422853249,11.2363864013094,35291.5951656653,0.0,1.0
1997-07-28,40.0,40.0,38.5,39.25,10150,11.6741676896722,11.6741676896722,11.2363864013094,11.4552770454908,34777.6398962623,0.0,1.0
1997-07-29,40.25,40.25,40.25,40.25,5450,11.7471312377326,11.7471312377326,11.7471312377326,11.7471312377326,18673.7081216385,0.0,1.0
1997-07-30,39.25,40.25,39.25,40.25,0,11.4552770454908,11.7471312377326,11.4552770454908,11.7471312377326,0,0.0,1.0
1997-07-31,40.25,40.75,40.25,40.5,7900,11.7471312377326,11.8930583338535,11.7471312377326,11.8200947857931,27068.310855219,0.0,1.0
1997-08-01,40.0,40.0,39.5,39.5,2150,11.6741676896722,11.6741676896722,11.5282405935513,11.5282405935513,7366.69219477477,0.0,1.0
1997-08-04,39.25,40.5,38.5,39.25,1200,11.4552770454908,11.8200947857931,11.2363864013094,11.4552770454908,4111.64215522314,0.0,1.0
1997-08-05,40.5,41.0,40.5,41.0,1000,11.8200947857931,11.966021881914,11.8200947857931,11.966021881914,3426.36846268594,0.0,1.0
1997-08-06,39.0,39.75,39.0,39.0,13100,11.3823134974304,11.6012041416117,11.3823134974304,11.3823134974304,44885.4268611858,0.0,1.0
1997-08-07,40.5,41.0,39.0,39.0,5850,11.8200947857931,11.966021881914,11.3823134974304,11.3823134974304,20044.2555067128,0.0,1.0
1997-08-08,40.25,40.25,39.0,39.0,800,11.7471312377326,11.7471312377326,11.3823134974304,11.3823134974304,2741.09477014876,0.0,1.0
1997-08-11,38.0,38.0,38.0,38.0,2750,11.0904593051885,11.0904593051885,11.0904593051885,11.0904593051885,9422.51327238641,0.0,1.0
1997-08-12,39.5,40.0,39.5,39.5,4100,11.5282405935513,11.6741676896722,11.5282405935513,11.5282405935513,14048.1106970123,0.0,1.0
1997-08-13,38.5,40.25,38.0,40.0,5750,11.2363864013094,11.7471312377326,11.0904593051885,11.6741676896722,19701.6186604443,0.0,1.0
1997-08-14,38.5,38.5,38.5,38.5,0,11.2363864013094,11.2363864013094,11.2363864013094,11.2363864013094,0,0.0,1.0
1997-08-15,38.5,38.5,38.5,38.5,0,11.2363864013094,11.2363864013094,11.2363864013094,11.2363864013094,0,0.0,1.0
1997-08-18,38.5,38.5,38.5,38.5,100,11.2363864013094,11.2363864013094,11.2363864013094,11.2363864013094,342.636846268597,0.0,1.0
1997-08-19,38.5,38.5,38.5,38.5,100,11.2363864013094,11.2363864013094,11.2363864013094,11.2363864013094,342.636846268597,0.0,1.0
1997-08-20,40.0,40.0,40.0,40.0,200,11.6741676896722,11.6741676896722,11.6741676896722,11.6741676896722,685.273692537188,0.0,1.0
1997-08-21,40.0,40.0,40.0,40.0,0,11.6741676896722,11.6741676896722,11.6741676896722,11.6741676896722,0,0.0,1.0
1997-08-22,38.0,38.0,38.0,38.0,1000,11.0904593051885,11.0904593051885,11.0904593051885,11.0904593051885,3426.36846268597,0.0,1.0
1997-08-25,38.75,39.0,38.75,39.0,1000,11.3093499493699,11.3823134974304,11.3093499493699,11.3823134974304,3426.36846268595,0.0,1.0
1997-08-26,38.75,38.75,38.75,38.75,0,11.3093499493699,11.3093499493699,11.3093499493699,11.3093499493699,0,0.0,1.0
1997-08-27,39.0,39.0,39.0,39.0,1600,11.3823134974304,11.3823134974304,11.3823134974304,11.3823134974304,5482.1895402975,0.0,1.0
1997-08-28,39.0,39.0,39.0,39.0,0,11.3823134974304,11.3823134974304,11.3823134974304,11.3823134974304,0,0.0,1.0
1997-08-29,39.0,39.0,39.0,39.0,0,11.3823134974304,11.3823134974304,11.3823134974304,11.3823134974304,0,0.0,1.0
1997-09-02,39.0,39.0,37.5,37.5,4100,11.3823134974304,11.3823134974304,10.9445322090676,10.9445322090676,14048.1106970123,0.0,1.0
1997-09-03,40.0,40.5,40.0,40.5,200,11.6741676896722,11.8200947857931,11.6741676896722,11.8200947857931,685.273692537188,0.0,1.0
1997-09-04,37.5,40.5,37.5,40.5,600,10.9445322090676,11.8200947857931,10.9445322090676,11.8200947857931,2055.82107761158,0.0,1.0
1997-09-05,39.0,39.0,39.0,39.0,800,11.3823134974304,11.3823134974304,11.3823134974304,11.3823134974304,2741.09477014875,0.0,1.0
1997-09-08,39.0,40.5,37.5,39.0,9150,11.3823134974304,11.8200947857931,10.9445322090676,11.3823134974304,31351.2714335763,0.0,1.0
1997-09-09,38.13,39.0,37.5,37.5,1500,11.12840035018,11.3823134974304,10.9445322090676,10.9445322090676,5139.55269402892,0.0,1.0
1997-09-10,37.25,40.5,37.25,37.25,600,10.8715686610072,11.8200947857931,10.8715686610072,10.8715686610072,2055.82107761157,0.0,1.0
1997-09-11,40.5,40.5,40.5,40.5,0,11.8200947857931,11.8200947857931,11.8200947857931,11.8200947857931,0,0.0,1.0
1997-09-12,40.5,40.5,40.5,40.5,0,11.8200947857931,11.8200947857931,11.8200947857931,11.8200947857931,0,0.0,1.0
1997-09-15,38.0,38.5,38.0,38.0,2750,11.0904593051885,11.2363864013094,11.0904593051885,11.0904593051885,9422.51327238641,0.0,1.0
1997-09-16,38.75,38.75,38.38,38.38,1200,11.3093499493699,11.3093499493699,11.2013638982404,11.2013638982404,4111.64215522314,0.0,1.0
1997-09-17,39.88,39.88,38.25,39.88,4300,11.6391451866031,11.6391451866031,11.163422853249,11.6391451866031,14733.3843895496,0.0,1.0
1997-09-18,40.0,40.0,39.0,40.0,10050,11.6741676896722,11.6741676896722,11.3823134974304,11.6741676896722,34435.0030499937,0.0,1.0
1997-09-19,39.0,39.0,38.0,38.0,800,11.3823134974304,11.3823134974304,11.0904593051885,11.0904593051885,2741.09477014875,0.0,1.0
1997-09-22,39.0,39.0,39.0,39.0,0,11.3823134974304,11.3823134974304,11.3823134974304,11.3823134974304,0,0.0,1.0
1997-09-23,40.5,40.5,40.0,40.0,1950,11.8200947857931,11.8200947857931,11.6741676896722,11.6741676896722,6681.41850223758,0.0,1.0
1997-09-24,40.5,40.5,39.75,40.5,1400,11.8200947857931,11.8200947857931,11.6012041416117,11.8200947857931,4796.91584776032,0.0,1.0
1997-09-25,39.13,39.13,39.13,39.13,100,11.4202545424218,11.4202545424218,11.4202545424218,11.4202545424218,342.636846268595,0.0,1.0
1997-09-26,39.13,39.13,39.13,39.13,0,11.4202545424218,11.4202545424218,11.4202545424218,11.4202545424218,0,0.0,1.0
1997-09-29,40.38,40.38,39.13,40.38,600,11.785072282724,11.785072282724,11.4202545424218,11.785072282724,2055.82107761158,0.0,1.0
1997-09-30,39.13,40.63,39.0,40.0,530850,11.4202545424218,11.8580358307845,11.3823134974304,11.6741676896722,1818887.69841684,0.0,1.0
1997-10-01,39.13,39.13,39.13,39.13,0,11.4202545424218,11.4202545424218,11.4202545424218,11.4202545424218,0,0.0,1.0
1997-10-02,40.0,40.0,40.0,40.0,800,11.6741676896722,11.6741676896722,11.6741676896722,11.6741676896722,2741.09477014875,0.0,1.0
1997-10-03,40.63,40.63,40.0,40.0,5000,11.8580358307845,11.8580358307845,11.6741676896722,11.6741676896722,17131.8423134298,0.0,1.0
1997-10-06,40.5,41.5,40.0,40.5,3350,11.8200947857931,12.1119489780349,11.6741676896722,11.8200947857931,11478.3343499979,0.0,1.0
1997-10-07,42.0,42.5,40.0,42.5,15050,12.2578760741558,12.4038031702767,11.6741676896722,12.4038031702767,51566.8453634234,0.0,1.0
1997-10-08,42.0,42.0,42.0,42.0,400,12.2578760741558,12.2578760741558,12.2578760741558,12.2578760741558,1370.54738507438,0.0,1.0
1997-10-09,41.75,41.75,41.75,41.75,800,12.1849125260953,12.1849125260953,12.1849125260953,12.1849125260953,2741.09477014876,0.0,1.0
1997-10-10,40.75,42.0,40.75,40.75,7550,11.8930583338535,12.2578760741558,11.8930583338535,11.8930583338535,25869.081893279,0.0,1.0
1997-10-13,41.0,41.0,40.75,41.0,1600,11.966021881914,11.966021881914,11.8930583338535,11.966021881914,5482.18954029751,0.0,1.0
1997-10-14,40.5,40.5,40.5,40.5,500,11.8200947857931,11.8200947857931,11.8200947857931,11.8200947857931,1713.18423134297,0.0,1.0
1997-10-15,41.0,41.0,41.0,41.0,200,11.966021881914,11.966021881914,11.966021881914,11.966021881914,685.273692537188,0.0,1.0
1997-10-16,40.88,42.25,40.88,40.88,19900,11.9309993788449,12.3308396222162,11.9309993788449,11.9309993788449,68184.7324074507,0.0,1.0
1997-10-17,39.75,39.75,39.75,39.75,100,11.6012041416117,11.6012041416117,11.6012041416117,11.6012041416117,342.636846268595,0.0,1.0
1997-10-20,40.75,42.0,40.75,42.0,2950,11.8930583338535,12.2578760741558,11.8930583338535,12.2578760741558,10107.7869649236,0.0,1.0
1997-10-21,42.0,42.0,42.0,42.0,6250,12.2578760741558,12.2578760741558,12.2578760741558,12.2578760741558,21414.8028917871,0.0,1.0
1997-10-22,41.5,42.0,41.5,41.63,400,12.1119489780349,12.2578760741558,12.1119489780349,12.1498900230263,1370.54738507438,0.0,1.0
1997-10-23,41.5,41.5,41.5,41.5,2150,12.1119489780349,12.1119489780349,12.1119489780349,12.1119489780349,7366.69219477477,0.0,1.0
1997-10-24,41.5,41.5,41.5,41.5,0,12.1119489780349,12.1119489780349,12.1119489780349,12.1119489780349,0,0.0,1.0
1997-10-27,39.25,41.25,39.25,39.25,3750,11.4552770454908,12.0389854299744,11.4552770454908,11.4552770454908,12848.8817350723,0.0,1.0
1997-10-28,39.38,40.0,37.0,38.13,9000,11.4932180904822,11.6741676896722,10.7986051129467,11.12840035018,30837.3161641737,0.0,1.0
1997-10-29,40.0,40.75,38.5,40.75,2550,11.6741676896722,11.8930583338535,11.2363864013094,11.8930583338535,8737.23957984915,0.0,1.0
1997-10-30,42.0,44.0,39.25,40.0,31900,12.2578760741558,12.8415844586394,11.4552770454908,11.6741676896722,109301.153959682,0.0,1.0
1997-10-31,44.0,44.0,41.25,44.0,1500,12.8415844586394,12.8415844586394,12.0389854299744,12.8415844586394,5139.55269402892,0.0,1.0
1997-11-03,42.75,45.25,42.75,45.13,900,12.4767667183371,13.2064021989416,12.4767667183371,13.1713796958726,3083.73161641736,0.0,1.0
1997-11-04,42.0,45.0,42.0,45.0,2750,12.2578760741558,13.1334386508812,12.2578760741558,13.1334386508812,9422.51327238634,0.0,1.0
1997-11-05,43.75,47.5,43.75,47.5,22350,12.7686209105789,13.8630741314857,12.7686209105789,13.8630741314857,76579.3351410312,0.0,1.0
1997-11-06,43.5,44.5,43.5,43.75,1200,12.6956573625185,12.9875115547603,12.6956573625185,12.7686209105789,4111.64215522313,0.0,1.0
1997-11-07,42.0,43.5,42.0,43.5,6650,12.2578760741558,12.6956573625185,12.2578760741558,12.6956573625185,22785.3502768615,0.0,1.0
1997-11-10,42.13,42.13,42.13,42.13,0,12.2958171191472,12.2958171191472,12.2958171191472,12.2958171191472,0,0.0,1.0
1997-11-11,42.13,42.13,42.13,42.13,0,12.2958171191472,12.2958171191472,12.2958171191472,12.2958171191472,0,0.0,1.0
1997-11-12,42.13,42.13,42.13,42.13,300,12.2958171191472,12.2958171191472,12.2958171191472,12.2958171191472,1027.91053880579,0.0,1.0
1997-11-13,41.0,41.0,41.0,41.0,200,11.966021881914,11.966021881914,11.966021881914,11.966021881914,685.273692537188,0.0,1.0
1997-11-14,42.0,43.0,42.0,43.0,800,12.2578760741558,12.5497302663976,12.2578760741558,12.5497302663976,2741.09477014875,0.0,1.0
1997-11-17,42.0,42.0,42.0,42.0,0,12.2578760741558,12.2578760741558,12.2578760741558,12.2578760741558,0,0.0,1.0
1997-11-18,42.0,42.0,42.0,42.0,0,12.2578760741558,12.2578760741558,12.2578760741558,12.2578760741558,0,0.0,1.0
1997-11-19,42.0,42.0,42.0,42.0,0,12.2578760741558,12.2578760741558,12.2578760741558,12.2578760741558,0,0.0,1.0
1997-11-20,42.75,42.75,42.0,42.5,2050,12.4767667183371,12.4767667183371,12.2578760741558,12.4038031702767,7024.05534850621,0.0,1.0
1997-11-21,41.5,42.75,41.5,42.75,13550,12.1119489780349,12.4767667183371,12.1119489780349,12.4767667183371,46427.2926693945,0.0,1.0
1997-11-24,41.94,42.0,40.25,42.0,1600,12.2403648226213,12.2578760741558,11.7471312377326,12.2578760741558,5482.1895402975,0.0,1.0
1997-11-25,42.0,42.0,41.59,41.94,3900,12.2578760741558,12.2578760741558,12.1382158553366,12.2403648226213,13362.8370044752,0.0,1.0
1997-11-26,42.38,42.38,42.0,42.0,2550,12.3687806672077,12.3687806672077,12.2578760741558,12.2578760741558,8737.23957984914,0.0,1.0
1997-11-28,41.25,41.88,41.25,41.38,3150,12.0389854299744,12.2228535710867,12.0389854299744,12.0769264749658,10793.0606574608,0.0,1.0
1997-12-01,41.25,41.38,40.56,40.56,1500,12.0389854299744,12.0769264749658,11.8376060373276,11.8376060373276,5139.55269402893,0.0,1.0
1997-12-02,41.25,41.25,41.25,41.25,0,12.0389854299744,12.0389854299744,12.0389854299744,12.0389854299744,0,0.0,1.0
1997-12-03,42.38,42.38,41.63,41.63,3900,12.3687806672077,12.3687806672077,12.1498900230263,12.1498900230263,13362.8370044752,0.0,1.0
1997-12-04,42.0,42.38,42.0,42.38,2050,12.2578760741558,12.3687806672077,12.2578760741558,12.3687806672077,7024.05534850618,0.0,1.0
1997-12-05,42.13,42.38,41.5,41.5,3150,12.2958171191472,12.3687806672077,12.1119489780349,12.1119489780349,10793.0606574607,0.0,1.0
1997-12-08,41.0,42.13,41.0,42.13,900,11.966021881914,12.2958171191472,11.966021881914,12.2958171191472,3083.73161641735,0.0,1.0
1997-12-09,41.0,42.13,41.0,42.13,700,11.966021881914,12.2958171191472,11.966021881914,12.2958171191472,2398.45792388016,0.0,1.0
1997-12-10,42.06,42.06,42.06,42.06,100,12.2753873256903,12.2753873256903,12.2753873256903,12.2753873256903,342.636846268594,0.0,1.0
1997-12-11,42.06,42.06,42.06,42.06,0,12.2753873256903,12.2753873256903,12.2753873256903,12.2753873256903,0,0.0,1.0
1997-12-12,42.13,42.13,42.13,42.13,300,12.2958171191472,12.2958171191472,12.2958171191472,12.2958171191472,1027.91053880579,0.0,1.0
1997-12-15,41.0,42.13,41.0,41.0,1100,11.966021881914,12.2958171191472,11.966021881914,11.966021881914,3769.00530895454,0.0,1.0
1997-12-16,41.5,42.06,41.0,42.06,2150,12.1119489780349,12.2753873256903,11.966021881914,12.2753873256903,7366.69219477477,0.0,1.0
1997-12-17,42.13,42.13,42.13,42.13,200,12.2958171191472,12.2958171191472,12.2958171191472,12.2958171191472,685.27369253719,0.0,1.0
1997-12-18,41.0,42.0,40.0,41.0,4700,11.966021881914,12.2578760741558,11.6741676896722,11.966021881914,16103.9317746239,0.0,1.0
1997-12-19,39.63,39.63,36.0,37.0,6250,11.5661816385427,11.5661816385427,10.5067509207049,10.7986051129467,21414.8028917872,0.0,1.0
1997-12-22,42.0,42.13,41.81,42.0,28150,12.2578760741558,12.2958171191472,12.2024237776298,12.2578760741558,96452.2722246093,0.0,1.0
1997-12-23,42.06,42.13,42.0,42.0,24900,12.2753873256903,12.2958171191472,12.2578760741558,12.2578760741558,85316.57472088,0.0,1.0
1997-12-24,41.75,41.75,41.0,41.5,1300,12.1849125260953,12.1849125260953,11.966021881914,12.1119489780349,4454.27900149174,0.0,1.0
1997-12-26,42.0,42.0,42.0,42.0,200,12.2578760741558,12.2578760741558,12.2578760741558,12.2578760741558,685.273692537188,0.0,1.0
1997-12-29,41.31,41.94,41.25,41.25,400,12.0564966815089,12.2403648226213,12.0389854299744,12.0389854299744,1370.54738507438,0.0,1.0
1997-12-30,41.38,42.13,41.31,42.13,900,12.0769264749658,12.2958171191472,12.0564966815089,12.2958171191472,3083.73161641737,0.0,1.0
1997-12-31,38.81,41.75,38.81,41.75,2750,11.3268612009044,12.1849125260953,11.3268612009044,12.1849125260953,9422.51327238638,0.0,1.0
1998-01-02,41.88,42.0,38.88,38.88,4200,12.2228535710867,12.2578760741558,11.3472909943613,11.3472909943613,14390.7475432811,0.0,1.0
1998-01-05,41.0,41.0,41.0,41.0,1000,11.966021881914,11.966021881914,11.966021881914,11.966021881914,3426.36846268594,0.0,1.0
1998-01-06,41.75,41.75,40.38,40.38,3900,12.1849125260953,12.1849125260953,11.785072282724,11.785072282724,13362.8370044752,0.0,1.0
1998-01-07,40.56,42.0,40.56,41.88,600,11.8376060373276,12.2578760741558,11.8376060373276,12.2228535710867,2055.82107761157,0.0,1.0
1998-01-08,40.5,40.5,40.5,40.5,4800,11.8200947857931,11.8200947857931,11.8200947857931,11.8200947857931,16446.5686208925,0.0,1.0
1998-01-09,40.5,40.75,40.44,40.44,2350,11.8200947857931,11.8930583338535,11.8025835342585,11.8025835342585,8051.96588731196,0.0,1.0
1998-01-12,40.63,40.63,39.0,39.75,6150,11.8580358307845,11.8580358307845,11.3823134974304,11.6012041416117,21072.1660455186,0.0,1.0
1998-01-13,40.63,40.63,40.63,40.63,0,11.8580358307845,11.8580358307845,11.8580358307845,11.8580358307845,0,0.0,1.0
1998-01-14,40.34,40.63,39.88,40.63,4200,11.7733981150344,11.8580358307845,11.6391451866031,11.8580358307845,14390.747543281,0.0,1.0
1998-01-15,40.0,40.5,40.0,40.5,1000,11.6741676896722,11.8200947857931,11.6741676896722,11.8200947857931,3426.36846268594,0.0,1.0
1998-01-16,39.0,39.5,37.25,39.5,26750,11.3823134974304,11.5282405935513,10.8715686610072,11.5282405935513,91655.3563768488,0.0,1.0
1998-01-20,42.0,42.0,39.75,39.75,31700,12.2578760741558,12.2578760741558,11.6012041416117,11.6012041416117,108615.880267144,0.0,1.0
1998-01-21,41.5,41.5,39.0,39.0,6250,12.1119489780349,12.1119489780349,11.3823134974304,11.3823134974304,21414.8028917871,0.0,1.0
1998-01-22,42.0,42.5,41.0,42.0,8750,12.2578760741558,12.4038031702767,11.966021881914,12.2578760741558,29980.724048502,0.0,1.0
1998-01-23,42.0,42.0,41.0,42.0,500,12.2578760741558,12.2578760741558,11.966021881914,12.2578760741558,1713.18423134297,0.0,1.0
1998-01-26,41.0,42.0,41.0,41.0,6550,11.966021881914,12.2578760741558,11.966021881914,11.966021881914,22442.7134305929,0.0,1.0
1998-01-27,41.63,42.0,41.25,41.25,6450,12.1498900230263,12.2578760741558,12.0389854299744,12.0389854299744,22100.0765843244,0.0,1.0
1998-01-28,42.0,42.0,41.25,42.0,3150,12.2578760741558,12.2578760741558,12.0389854299744,12.2578760741558,10793.0606574607,0.0,1.0
1998-01-29,40.5,41.0,40.5,41.0,1300,11.8200947857931,11.966021881914,11.8200947857931,11.966021881914,4454.27900149172,0.0,1.0
1998-01-30,41.88,42.0,40.5,41.0,3900,12.2228535710867,12.2578760741558,11.8200947857931,11.966021881914,13362.8370044753,0.0,1.0
1998-02-02,41.63,41.63,41.0,41.0,600,12.1498900230263,12.1498900230263,11.966021881914,11.966021881914,2055.82107761157,0.0,1.0
1998-02-03,41.88,41.88,41.63,41.63,12400,12.2228535710867,12.2228535710867,12.1498900230263,12.1498900230263,42486.968937306,0.0,1.0
1998-02-04,42.0,42.0,41.63,42.0,1100,12.2578760741558,12.2578760741558,12.1498900230263,12.2578760741558,3769.00530895454,0.0,1.0
1998-02-05,42.0,42.0,42.0,42.0,4100,12.2578760741558,12.2578760741558,12.2578760741558,12.2578760741558,14048.1106970124,0.0,1.0
1998-02-06,41.0,42.03,40.75,42.0,6150,11.966021881914,12.266631699923,11.8930583338535,12.2578760741558,21072.1660455185,0.0,1.0
1998-02-09,41.63,41.63,41.38,41.38,1000,12.1498900230263,12.1498900230263,12.0769264749658,12.0769264749658,3426.36846268595,0.0,1.0
1998-02-10,42.25,42.25,41.5,41.56,19350,12.3308396222162,12.3308396222162,12.1119489780349,12.1294602295694,66300.2297529733,0.0,1.0
1998-02-11,42.0,42.13,41.5,41.5,8000,12.2578760741558,12.2958171191472,12.1119489780349,12.1119489780349,27410.9477014875,0.0,1.0
1998-02-12,44.38,44.38,42.25,42.25,26050,12.9524890516913,12.9524890516913,12.3308396222162,12.3308396222162,89256.8984529688,0.0,1.0
1998-02-13,49.0,49.0,43.88,43.88,13550,14.3008554198484,14.3008554198484,12.8065619555704,12.8065619555704,46427.2926693946,0.0,1.0
1998-02-17,47.75,48.38,45.5,48.38,10900,13.9360376795461,14.1199058206585,13.2793657470021,14.1199058206585,37347.416243277,0.0,1.0
1998-02-18,47.25,48.63,47.0,47.75,14800,13.7901105834252,14.1928693687189,13.7171470353648,13.9360376795461,50710.2532477522,0.0,1.0
1998-02-19,47.13,47.25,46.88,47.25,4800,13.7550880803562,13.7901105834252,13.6821245322958,13.7901105834252,16446.5686208926,0.0,1.0
1998-02-20,49.5,50.0,47.5,47.5,32650,14.4467825159693,14.5927096120902,13.8630741314857,13.8630741314857,111870.930306696,0.0,1.0
1998-02-23,49.0,49.0,49.0,49.0,4200,14.3008554198484,14.3008554198484,14.3008554198484,14.3008554198484,14390.747543281,0.0,1.0
1998-02-24,47.5,51.13,46.5,49.0,22800,13.8630741314857,14.9225048493234,13.5712199392439,14.3008554198484,78121.2009492396,0.0,1.0
1998-02-25,50.19,50.38,48.0,48.0,25050,14.6481619086161,14.7036142051421,14.0090012276066,14.0090012276066,85830.5299902833,0.0,1.0
1998-02-26,49.75,51.0,49.0,51.0,5850,14.5197460640297,14.884563804332,14.3008554198484,14.884563804332,20044.2555067129,0.0,1.0
1998-02-27,49.13,49.75,49.0,49.75,16350,14.3387964648398,14.5197460640297,14.3008554198484,14.5197460640297,56021.1243649154,0.0,1.0
1998-03-02,49.5,50.0,49.13,50.0,4200,14.4467825159693,14.5927096120902,14.3387964648398,14.5927096120902,14390.747543281,0.0,1.0
1998-03-03,50.25,50.25,49.5,49.5,16200,14.6656731601506,14.6656731601506,14.4467825159693,14.4467825159693,55507.1690955126,0.0,1.0
1998-03-04,50.06,50.44,50.06,50.44,24650,14.6102208636247,14.7211254566766,14.6102208636247,14.7211254566766,84459.9826052087,0.0,1.0
1998-03-05,50.06,50.38,50.06,50.06,3050,14.6102208636247,14.7036142051421,14.6102208636247,14.6102208636247,10450.4238111922,0.0,1.0
1998-03-06,50.0,50.38,50.0,50.38,25950,14.5927096120902,14.7036142051421,14.5927096120902,14.7036142051421,88914.2616067004,0.0,1.0
1998-03-09,50.25,50.25,50.25,50.25,7700,14.6656731601506,14.6656731601506,14.6656731601506,14.6656731601506,26383.0371626819,0.0,1.0
1998-03-10,50.25,50.25,50.0,50.25,12150,14.6656731601506,14.6656731601506,14.5927096120902,14.6656731601506,41630.3768216344,0.0,1.0
1998-03-11,50.13,50.25,50.13,50.13,8750,14.6306506570816,14.6656731601506,14.6306506570816,14.6306506570816,29980.7240485021,0.0,1.0
1998-03-12,50.25,50.25,50.13,50.13,5450,14.6656731601506,14.6656731601506,14.6306506570816,14.6306506570816,18673.7081216385,0.0,1.0
1998-03-13,50.0,50.25,50.0,50.25,15900,14.5927096120902,14.6656731601506,14.5927096120902,14.6656731601506,54479.2585567066,0.0,1.0
1998-03-16,50.0,50.25,50.0,50.25,9250,14.5927096120902,14.6656731601506,14.5927096120902,14.6656731601506,31693.908279845,0.0,1.0
1998-03-17,49.75,49.75,49.75,49.75,100,14.5197460640297,14.5197460640297,14.5197460640297,14.5197460640297,342.636846268596,0.0,1.0
1998-03-18,49.0,49.38,48.75,49.0,122250,14.3008554198484,14.4117600129003,14.2278918717879,14.3008554198484,418873.544563357,0.0,1.0
1998-03-19,49.03,49.63,49.03,49.63,4800,14.3096110456156,14.4847235609607,14.3096110456156,14.4847235609607,16446.5686208926,0.0,1.0
1998-03-20,49.38,50.0,49.0,50.0,6050,14.4117600129003,14.5927096120902,14.3008554198484,14.5927096120902,20729.52919925,0.0,1.0
1998-03-23,47.75,49.63,47.75,49.63,9950,13.9360376795461,14.4847235609607,13.9360376795461,14.4847235609607,34092.3662037253,0.0,1.0
1998-03-24,49.88,50.0,48.19,48.19,5950,14.5576871090212,14.5927096120902,14.0644535241325,14.0644535241325,20386.8923529814,0.0,1.0
1998-03-25,50.0,50.75,50.0,50.0,8000,14.5927096120902,14.8116002562715,14.5927096120902,14.5927096120902,27410.9477014876,0.0,1.0
1998-03-26,50.25,50.25,50.0,50.13,21650,14.6656731601506,14.6656731601506,14.5927096120902,14.6306506570816,74180.8772171511,0.0,1.0
1998-03-27,49.94,50.25,49.0,49.0,7700,14.5751983605557,14.6656731601506,14.3008554198484,14.3008554198484,26383.0371626818,0.0,1.0
1998-03-30,50.75,50.75,50.25,50.25,12400,14.8116002562715,14.8116002562715,14.6656731601506,14.6656731601506,42486.9689373059,0.0,1.0
1998-03-31,48.88,50.0,48.88,49.81,1400,14.2658329167794,14.5927096120902,14.2658329167794,14.5372573155643,4796.91584776032,0.0,1.0
1998-04-01,48.88,48.88,48.88,48.88,0,14.2658329167794,14.2658329167794,14.2658329167794,14.2658329167794,0,0.0,1.0
1998-04-02,50.13,50.13,50.0,50.0,13100,14.6306506570816,14.6306506570816,14.5927096120902,14.5927096120902,44885.4268611861,0.0,1.0
1998-04-03,50.5,50.5,49.0,49.0,14600,14.7386367082111,14.7386367082111,14.3008554198484,14.3008554198484,50024.9795552149,0.0,1.0
1998-04-06,50.75,50.75,49.0,49.0,4100,14.8116002562715,14.8116002562715,14.3008554198484,14.3008554198484,14048.1106970124,0.0,1.0
1998-04-07,49.16,49.5,49.13,49.25,20650,14.3475520906071,14.4467825159693,14.3387964648398,14.3738189679088,70754.5087544648,0.0,1.0
1998-04-08,49.88,49.88,49.59,49.59,400,14.5576871090212,14.5576871090212,14.4730493932711,14.4730493932711,1370.54738507438,0.0,1.0
1998-04-09,50.25,50.75,48.75,50.0,1600,14.6656731601506,14.8116002562715,14.2278918717879,14.5927096120902,5482.18954029754,0.0,1.0
1998-04-13,50.38,50.75,50.25,50.75,6250,14.7036142051421,14.8116002562715,14.6656731601506,14.8116002562715,21414.8028917872,0.0,1.0
1998-04-14,49.94,50.13,49.94,49.94,10750,14.5751983605557,14.6306506570816,14.5751983605557,14.5751983605557,36833.460973874,0.0,1.0
1998-04-15,50.0,50.0,48.75,48.75,1500,14.5927096120902,14.5927096120902,14.2278918717879,14.2278918717879,5139.55269402893,0.0,1.0
1998-04-16,50.0,50.0,50.0,50.0,0,14.5927096120902,14.5927096120902,14.5927096120902,14.5927096120902,0,0.0,1.0
1998-04-17,49.81,49.81,49.81,49.81,100,14.5372573155643,14.5372573155643,14.5372573155643,14.5372573155643,342.636846268594,0.0,1.0
1998-04-20,50.63,50.75,50.25,50.5,16350,14.7765777532025,14.8116002562715,14.6656731601506,14.7386367082111,56021.1243649154,0.0,1.0
1998-04-21,50.5,50.75,50.5,50.5,4300,14.7386367082111,14.8116002562715,14.7386367082111,14.7386367082111,14733.3843895496,0.0,1.0
1998-04-22,50.88,50.88,50.75,50.88,17600,14.849541301263,14.849541301263,14.8116002562715,14.849541301263,60304.0849432727,0.0,1.0
1998-04-23,50.5,50.88,50.5,50.88,7900,14.7386367082111,14.849541301263,14.7386367082111,14.849541301263,27068.310855219,0.0,1.0
1998-04-24,50.88,50.88,50.5,50.5,15050,14.849541301263,14.849541301263,14.7386367082111,14.7386367082111,51566.8453634235,0.0,1.0
1998-04-27,51.25,51.25,50.75,50.75,13100,14.9575273523925,14.9575273523925,14.8116002562715,14.8116002562715,44885.4268611858,0.0,1.0
1998-04-28,49.0,49.78,49.0,49.25,2150,14.3008554198484,14.528501689797,14.3008554198484,14.3738189679088,7366.69219477479,0.0,1.0
1998-04-29,50.0,50.0,49.5,49.5,5000,14.5927096120902,14.5927096120902,14.4467825159693,14.4467825159693,17131.8423134298,0.0,1.0
1998-04-30,50.88,50.88,49.0,49.0,9150,14.849541301263,14.849541301263,14.3008554198484,14.3008554198484,31351.2714335764,0.0,1.0
1998-05-01,50.5,51.0,49.5,51.0,5600,14.7386367082111,14.884563804332,14.4467825159693,14.884563804332,19187.6633910413,0.0,1.0
1998-05-04,50.0,51.38,50.0,50.88,9000,14.5927096120902,14.9954683973839,14.5927096120902,14.849541301263,30837.3161641736,0.0,1.0
1998-05-05,50.94,51.0,50.56,50.56,2950,14.8670525527975,14.884563804332,14.7561479597456,14.7561479597456,10107.7869649236,0.0,1.0
1998-05-06,50.13,50.25,50.13,50.13,1950,14.6306506570816,14.6656731601506,14.6306506570816,14.6306506570816,6681.41850223762,0.0,1.0
1998-05-07,50.0,50.0,50.0,50.0,400,14.5927096120902,14.5927096120902,14.5927096120902,14.5927096120902,1370.54738507438,0.0,1.0
1998-05-08,50.13,50.13,50.13,50.13,800,14.6306506570816,14.6306506570816,14.6306506570816,14.6306506570816,2741.09477014877,0.0,1.0
1998-05-11,50.25,50.25,50.0,50.0,6550,14.6656731601506,14.6656731601506,14.5927096120902,14.5927096120902,22442.7134305931,0.0,1.0
1998-05-12,49.5,50.25,49.0,49.0,3550,14.4467825159693,14.6656731601506,14.3008554198484,14.3008554198484,12163.6080425351,0.0,1.0
1998-05-13,50.0,50.0,50.0,50.0,4300,14.5927096120902,14.5927096120902,14.5927096120902,14.5927096120902,14733.3843895496,0.0,1.0
1998-05-14,50.13,50.13,50.13,50.13,1400,14.6306506570816,14.6306506570816,14.6306506570816,14.6306506570816,4796.91584776034,0.0,1.0
1998-05-15,49.72,50.25,49.72,50.25,5950,14.5109904382625,14.6656731601506,14.5109904382625,14.6656731601506,20386.8923529814,0.0,1.0
1998-05-18,50.25,50.25,49.78,49.78,4200,14.6656731601506,14.6656731601506,14.528501689797,14.528501689797,14390.747543281,0.0,1.0
1998-05-19,50.38,50.38,50.0,50.0,7000,14.7036142051421,14.7036142051421,14.5927096120902,14.5927096120902,23984.5792388016,0.0,1.0
1998-05-20,50.63,50.63,50.38,50.38,12600,14.7765777532025,14.7765777532025,14.7036142051421,14.7036142051421,43172.2426298431,0.0,1.0
1998-05-21,50.56,50.69,50.56,50.63,6050,14.7561479597456,14.794089004737,14.7561479597456,14.7765777532025,20729.52919925,0.0,1.0
1998-05-22,49.63,49.88,49.63,49.88,1300,14.4847235609607,14.5576871090212,14.4847235609607,14.5576871090212,4454.27900149175,0.0,1.0
1998-05-26,49.63,49.63,49.63,49.63,2650,14.4847235609607,14.4847235609607,14.4847235609607,14.4847235609607,9079.87642611779,0.0,1.0
1998-05-27,48.88,49.63,48.88,49.63,4300,14.2658329167794,14.4847235609607,14.2658329167794,14.4847235609607,14733.3843895496,0.0,1.0
1998-05-28,49.25,49.25,48.88,48.88,2550,14.3738189679088,14.3738189679088,14.2658329167794,14.2658329167794,8737.2395798492,0.0,1.0
1998-05-29,49.5,49.88,49.5,49.88,400,14.4467825159693,14.5576871090212,14.4467825159693,14.5576871090212,1370.54738507438,0.0,1.0
1998-06-01,50.0,50.0,49.63,50.0,6350,14.5927096120902,14.5927096120902,14.4847235609607,14.5927096120902,21757.4397380558,0.0,1.0
1998-06-02,49.88,50.0,49.88,50.0,2550,14.5576871090212,14.5927096120902,14.5576871090212,14.5927096120902,8737.23957984917,0.0,1.0
1998-06-03,50.0,50.0,50.0,50.0,14150,14.5927096120902,14.5927096120902,14.5927096120902,14.5927096120902,48483.1137470062,0.0,1.0
1998-06-04,49.5,49.69,49.5,49.69,1950,14.4467825159693,14.5022348124952,14.4467825159693,14.5022348124952,6681.4185022376,0.0,1.0
1998-06-05,49.5,49.5,49.5,49.5,2750,14.4467825159693,14.4467825159693,14.4467825159693,14.4467825159693,9422.51327238636,0.0,1.0
1998-06-08,49.5,50.09,49.5,49.81,5450,14.4467825159693,14.618976489392,14.4467825159693,14.5372573155643,18673.7081216384,0.0,1.0
1998-06-09,49.5,49.63,49.5,49.5,5150,14.4467825159693,14.4847235609607,14.4467825159693,14.4467825159693,17645.7975828326,0.0,1.0
1998-06-10,49.25,49.25,49.25,49.25,4700,14.3738189679088,14.3738189679088,14.3738189679088,14.3738189679088,16103.931774624,0.0,1.0
1998-06-11,49.25,49.44,49.25,49.38,5600,14.3738189679088,14.4292712644348,14.3738189679088,14.4117600129003,19187.6633910414,0.0,1.0
1998-06-12,47.88,49.0,47.25,49.0,11500,13.9739787245376,14.3008554198484,13.7901105834252,14.3008554198484,39403.2373208884,0.0,1.0
1998-06-15,45.38,48.0,45.38,48.0,14350,13.2443432439331,14.0090012276066,13.2443432439331,14.0090012276066,49168.3874395433,0.0,1.0
1998-06-16,45.5,47.25,45.5,45.5,22350,13.2793657470021,13.7901105834252,13.2793657470021,13.2793657470021,76579.3351410309,0.0,1.0
1998-06-17,47.0,47.94,46.25,46.25,5950,13.7171470353648,13.9914899760721,13.4982563911834,13.4982563911834,20386.8923529814,0.0,1.0
1998-06-18,46.75,47.75,46.75,47.0,6250,13.6441834873043,13.9360376795461,13.6441834873043,13.7171470353648,21414.8028917873,0.0,1.0
1998-06-19,46.63,46.75,46.5,46.75,12500,13.6091609842353,13.6441834873043,13.5712199392439,13.6441834873043,42829.6057835745,0.0,1.0
1998-06-22,46.63,46.63,46.63,46.63,0,13.6091609842353,13.6091609842353,13.6091609842353,13.6091609842353,0,0.0,1.0
1998-06-23,47.0,47.0,46.5,46.63,900,13.7171470353648,13.7171470353648,13.5712199392439,13.6091609842353,3083.73161641735,0.0,1.0
1998-06-24,47.0,47.0,47.0,47.0,3550,13.7171470353648,13.7171470353648,13.7171470353648,13.7171470353648,12163.6080425351,0.0,1.0
1998-06-25,47.81,47.81,47.81,47.81,100,13.9535489310806,13.9535489310806,13.9535489310806,13.9535489310806,342.636846268596,0.0,1.0
1998-06-26,47.38,47.5,47.31,47.31,14600,13.8280516284167,13.8630741314857,13.8076218349597,13.8076218349597,50024.9795552148,0.0,1.0
1998-06-29,46.75,47.0,46.75,46.75,4200,13.6441834873043,13.7171470353648,13.6441834873043,13.6441834873043,14390.747543281,0.0,1.0
1998-06-30,47.25,48.0,46.5,48.0,3050,13.7901105834252,14.0090012276066,13.5712199392439,14.0090012276066,10450.4238111922,0.0,1.0
1998-07-01,46.81,48.0,46.5,48.0,4000,13.6616947388388,14.0090012276066,13.5712199392439,14.0090012276066,13705.4738507439,0.0,1.0
1998-07-02,46.0,46.0,45.5,45.5,4200,13.425292843123,13.425292843123,13.2793657470021,13.2793657470021,14390.747543281,0.0,1.0
1998-07-06,46.0,46.5,45.88,46.5,3350,13.425292843123,13.5712199392439,13.390270340054,13.5712199392439,11478.3343499979,0.0,1.0
1998-07-07,47.0,47.0,46.0,46.0,6750,13.7171470353648,13.7171470353648,13.425292843123,13.425292843123,23127.9871231302,0.0,1.0
1998-07-08,46.0,46.0,46.0,46.0,300,13.425292843123,13.425292843123,13.425292843123,13.425292843123,1027.91053880578,0.0,1.0
1998-07-09,46.5,47.44,46.13,46.13,3550,13.5712199392439,13.8455628799512,13.4632338881144,13.4632338881144,12163.6080425351,0.0,1.0
1998-07-10,47.75,47.75,47.75,47.75,200,13.9360376795461,13.9360376795461,13.9360376795461,13.9360376795461,685.273692537192,0.0,1.0
1998-07-13,47.25,47.25,47.25,47.25,300,13.7901105834252,13.7901105834252,13.7901105834252,13.7901105834252,1027.91053880579,0.0,1.0
1998-07-14,47.25,47.75,47.13,47.13,1400,13.7901105834252,13.9360376795461,13.7550880803562,13.7550880803562,4796.91584776035,0.0,1.0
1998-07-15,47.0,47.0,47.0,47.0,500,13.7171470353648,13.7171470353648,13.7171470353648,13.7171470353648,1713.18423134297,0.0,1.0
1998-07-16,49.0,49.0,47.75,47.75,12150,14.3008554198484,14.3008554198484,13.9360376795461,13.9360376795461,41630.3768216343,0.0,1.0
1998-07-17,47.5,49.25,47.5,48.75,3150,13.8630741314857,14.3738189679088,13.8630741314857,14.2278918717879,10793.0606574607,0.0,1.0
1998-07-20,47.25,47.25,47.25,47.25,500,13.7901105834252,13.7901105834252,13.7901105834252,13.7901105834252,1713.18423134298,0.0,1.0
1998-07-21,46.25,47.0,46.25,46.5,2750,13.4982563911834,13.7171470353648,13.4982563911834,13.5712199392439,9422.51327238639,0.0,1.0
1998-07-22,46.13,47.0,46.0,46.0,3350,13.4632338881144,13.7171470353648,13.425292843123,13.425292843123,11478.334349998,0.0,1.0
1998-07-23,45.0,46.0,45.0,46.0,1500,13.1334386508812,13.425292843123,13.1334386508812,13.425292843123,5139.55269402892,0.0,1.0
1998-07-24,46.75,46.75,45.0,45.38,21550,13.6441834873043,13.6441834873043,13.1334386508812,13.2443432439331,73838.2403708824,0.0,1.0
1998-07-27,44.38,45.0,44.38,45.0,2150,12.9524890516913,13.1334386508812,12.9524890516913,13.1334386508812,7366.69219477477,0.0,1.0
1998-07-28,45.44,45.44,44.38,44.5,5000,13.2618544954676,13.2618544954676,12.9524890516913,12.9875115547603,17131.8423134297,0.0,1.0
1998-07-29,45.31,46.63,45.31,46.63,20150,13.2239134504761,13.6091609842353,13.2239134504761,13.6091609842353,69041.3245231221,0.0,1.0
1998-07-30,46.63,46.63,44.38,44.88,4100,13.6091609842353,13.6091609842353,12.9524890516913,13.0984161478122,14048.1106970124,0.0,1.0
1998-07-31,44.5,45.56,44.5,45.0,12500,12.9875115547603,13.2968769985366,12.9875115547603,13.1334386508812,42829.6057835743,0.0,1.0
1998-08-03,44.75,44.75,44.5,44.5,5450,13.0604751028207,13.0604751028207,12.9875115547603,12.9875115547603,18673.7081216385,0.0,1.0
1998-08-04,44.31,45.0,44.31,45.0,6250,12.9320592582343,13.1334386508812,12.9320592582343,13.1334386508812,21414.8028917873,0.0,1.0
1998-08-05,44.56,44.56,44.38,44.38,600,13.0050228062948,13.0050228062948,12.9524890516913,12.9524890516913,2055.82107761157,0.0,1.0
1998-08-06,45.5,45.5,44.25,44.25,1300,13.2793657470021,13.2793657470021,12.9145480066998,12.9145480066998,4454.27900149173,0.0,1.0
1998-08-07,45.38,46.13,45.38,45.5,7400,13.2443432439331,13.4632338881144,13.2443432439331,13.2793657470021,25355.126623876,0.0,1.0
1998-08-10,45.81,45.81,45.75,45.75,900,13.369840546597,13.369840546597,13.3523292950625,13.3523292950625,3083.73161641737,0.0,1.0
1998-08-11,44.81,45.5,43.5,45.5,4400,13.0779863543552,13.2793657470021,12.6956573625185,13.2793657470021,15076.0212358182,0.0,1.0
1998-08-12,45.25,45.5,43.5,45.5,7800,13.2064021989416,13.2793657470021,12.6956573625185,13.2793657470021,26725.6740089505,0.0,1.0
1998-08-13,45.13,45.13,45.03,45.03,1500,13.1713796958726,13.1713796958726,13.1421942766484,13.1421942766484,5139.55269402893,0.0,1.0
1998-08-14,46.25,46.25,44.0,45.06,8300,13.4982563911834,13.4982563911834,12.8415844586394,13.1509499024157,28438.8582402935,0.0,1.0
1998-08-17,46.0,46.5,46.0,46.5,3150,13.425292843123,13.5712199392439,13.425292843123,13.5712199392439,10793.0606574607,0.0,1.0
1998-08-18,48.56,48.56,46.13,46.5,12150,14.172439575262,14.172439575262,13.4632338881144,13.5712199392439,41630.3768216343,0.0,1.0
1998-08-19,48.25,48.75,48.0,48.75,3250,14.081964775667,14.2278918717879,14.0090012276066,14.2278918717879,11135.6975037294,0.0,1.0
1998-08-20,48.5,48.5,48.5,48.5,1000,14.1549283237275,14.1549283237275,14.1549283237275,14.1549283237275,3426.36846268595,0.0,1.0
1998-08-21,47.81,47.81,47.81,47.81,500,13.9535489310806,13.9535489310806,13.9535489310806,13.9535489310806,1713.18423134298,0.0,1.0
1998-08-24,48.0,48.0,47.0,48.0,4200,14.0090012276066,14.0090012276066,13.7171470353648,14.0090012276066,14390.747543281,0.0,1.0
1998-08-25,47.78,47.78,47.69,47.69,600,13.9447933053134,13.9447933053134,13.9185264280116,13.9185264280116,2055.82107761157,0.0,1.0
1998-08-26,47.0,47.5,47.0,47.5,6250,13.7171470353648,13.8630741314857,13.7171470353648,13.8630741314857,21414.8028917872,0.0,1.0
1998-08-27,43.5,46.25,43.5,46.25,22000,12.6956573625185,13.4982563911834,12.6956573625185,13.4982563911834,75380.1061790908,0.0,1.0
1998-08-28,44.38,45.5,43.5,45.0,59750,12.9524890516913,13.2793657470021,12.6956573625185,13.1334386508812,204725.515645485,0.0,1.0
1998-08-31,43.0,43.63,43.0,43.5,9950,12.5497302663976,12.7335984075099,12.5497302663976,12.6956573625185,34092.3662037251,0.0,1.0
1998-09-01,42.5,44.0,42.0,43.0,25150,12.4038031702767,12.8415844586394,12.2578760741558,12.5497302663976,86173.1668365515,0.0,1.0
1998-09-02,42.5,43.0,41.75,42.0,18600,12.4038031702767,12.5497302663976,12.1849125260953,12.2578760741558,63730.4534059585,0.0,1.0
1998-09-03,42.0,42.0,41.31,42.0,46400,12.2578760741558,12.2578760741558,12.0564966815089,12.2578760741558,158983.496668628,0.0,1.0
1998-09-04,41.31,41.31,41.31,41.31,5150,12.0564966815089,12.0564966815089,12.0564966815089,12.0564966815089,17645.7975828327,0.0,1.0
1998-09-08,43.0,44.0,42.13,42.38,23200,12.5497302663976,12.8415844586394,12.2958171191472,12.3687806672077,79491.7483343139,0.0,1.0
1998-09-09,42.75,43.0,42.25,42.31,6250,12.4767667183371,12.5497302663976,12.3308396222162,12.3483508737507,21414.8028917872,0.0,1.0
1998-09-10,41.44,42.31,41.25,42.31,11100,12.0944377265004,12.3483508737507,12.0389854299744,12.3483508737507,38032.6899358139,0.0,1.0
1998-09-11,40.81,40.81,40.81,40.81,2850,11.910569585388,11.910569585388,11.910569585388,11.910569585388,9765.15011865498,0.0,1.0
1998-09-14,40.63,41.5,40.63,41.06,6650,11.8580358307845,12.1119489780349,11.8580358307845,11.9835331334485,22785.3502768616,0.0,1.0
1998-09-15,40.75,40.88,40.38,40.81,19800,11.8930583338535,11.9309993788449,11.785072282724,11.910569585388,67842.0955611819,0.0,1.0
1998-09-16,41.0,41.0,41.0,41.0,9650,11.966021881914,11.966021881914,11.966021881914,11.966021881914,33064.4556649193,0.0,1.0
1998-09-17,40.5,40.81,40.5,40.63,19100,11.8200947857931,11.910569585388,11.8200947857931,11.8580358307845,65443.6376373015,0.0,1.0
1998-09-18,41.5,41.75,40.75,40.75,22800,12.1119489780349,12.1849125260953,11.8930583338535,11.8930583338535,78121.2009492395,0.0,1.0
1998-09-21,41.56,41.75,41.38,41.75,10900,12.1294602295694,12.1849125260953,12.0769264749658,12.1849125260953,37347.4162432768,0.0,1.0
1998-09-22,41.75,41.75,41.31,41.31,7300,12.1849125260953,12.1849125260953,12.0564966815089,12.0564966815089,25012.4897776075,0.0,1.0
1998-09-23,42.94,43.0,41.75,41.75,18200,12.5322190148631,12.5497302663976,12.1849125260953,12.1849125260953,62359.9060208841,0.0,1.0
1998-09-24,43.22,43.63,42.94,43.5,11350,12.6139381886908,12.7335984075099,12.5322190148631,12.6956573625185,38889.2820514854,0.0,1.0
1998-09-25,43.06,43.06,43.0,43.0,4500,12.5672415179321,12.5672415179321,12.5497302663976,12.5497302663976,15418.6580820868,0.0,1.0
1998-09-28,43.56,43.56,42.84,43.0,19900,12.713168614053,12.713168614053,12.5030335956389,12.5497302663976,68184.7324074503,0.0,1.0
1998-09-29,44.94,45.0,43.75,43.75,12850,13.1159273993467,13.1334386508812,12.7686209105789,12.7686209105789,44028.8347455144,0.0,1.0
1998-09-30,43.38,44.0,43.0,43.88,3750,12.6606348594495,12.8415844586394,12.5497302663976,12.8065619555704,12848.8817350723,0.0,1.0
1998-10-01,44.5,45.0,42.75,42.75,8650,12.9875115547603,13.1334386508812,12.4767667183371,12.4767667183371,29638.0872022334,0.0,1.0
1998-10-02,44.5,45.38,44.5,45.0,3900,12.9875115547603,13.2443432439331,12.9875115547603,13.1334386508812,13362.8370044752,0.0,1.0
1998-10-05,44.75,44.75,44.0,44.75,2150,13.0604751028207,13.0604751028207,12.8415844586394,13.0604751028207,7366.69219477481,0.0,1.0
1998-10-06,44.75,45.0,44.75,45.0,4500,13.0604751028207,13.1334386508812,13.0604751028207,13.1334386508812,15418.6580820868,0.0,1.0
1998-10-07,43.88,44.63,43.88,44.25,28850,12.8065619555704,13.0254525997517,12.8065619555704,12.9145480066998,98850.7301484894,0.0,1.0
1998-10-08,44.25,44.25,44.25,44.25,1100,12.9145480066998,12.9145480066998,12.9145480066998,12.9145480066998,3769.00530895455,0.0,1.0
1998-10-09,44.5,44.5,44.0,44.0,3550,12.9875115547603,12.9875115547603,12.8415844586394,12.8415844586394,12163.6080425351,0.0,1.0
1998-10-12,45.0,45.0,45.0,45.0,200,13.1334386508812,13.1334386508812,13.1334386508812,13.1334386508812,685.273692537189,0.0,1.0
1998-10-13,47.0,48.75,45.44,45.44,31600,13.7171470353648,14.2278918717879,13.2618544954676,13.2618544954676,108273.243420876,0.0,1.0
1998-10-14,46.75,47.5,46.25,46.5,9950,13.6441834873043,13.8630741314857,13.4982563911834,13.5712199392439,34092.3662037253,0.0,1.0
1998-10-15,46.75,46.75,46.25,46.25,2150,13.6441834873043,13.6441834873043,13.4982563911834,13.4982563911834,7366.69219477481,0.0,1.0
1998-10-16,46.81,47.69,46.5,47.69,8750,13.6616947388388,13.9185264280116,13.5712199392439,13.9185264280116,29980.7240485022,0.0,1.0
1998-10-19,47.31,47.31,47.0,47.13,8200,13.8076218349597,13.8076218349597,13.7171470353648,13.7550880803562,28096.2213940249,0.0,1.0
1998-10-20,46.0,48.5,45.75,47.75,21250,13.425292843123,14.1549283237275,13.3523292950625,13.9360376795461,72810.3298320764,0.0,1.0
1998-10-21,44.75,47.0,44.75,46.75,10300,13.0604751028207,13.7171470353648,13.0604751028207,13.6441834873043,35291.5951656654,0.0,1.0
1998-10-22,45.0,45.0,43.63,44.0,14250,13.1334386508812,13.1334386508812,12.7335984075099,12.8415844586394,48825.7505932747,0.0,1.0
1998-10-23,45.0,45.13,45.0,45.0,3750,13.1334386508812,13.1713796958726,13.1334386508812,13.1334386508812,12848.8817350723,0.0,1.0
1998-10-26,45.0,45.88,44.94,44.94,6550,13.1334386508812,13.390270340054,13.1159273993467,13.1159273993467,22442.7134305929,0.0,1.0
1998-10-27,46.0,46.0,44.25,44.25,2750,13.425292843123,13.425292843123,12.9145480066998,12.9145480066998,9422.51327238635,0.0,1.0
1998-10-28,48.0,48.0,45.56,46.0,10750,14.0090012276066,14.0090012276066,13.2968769985366,13.425292843123,36833.460973874,0.0,1.0
1998-10-29,47.88,48.25,47.88,48.25,2350,13.9739787245376,14.081964775667,13.9739787245376,14.081964775667,8051.96588731197,0.0,1.0
1998-10-30,48.19,48.5,47.25,47.5,7900,14.0644535241325,14.1549283237275,13.7901105834252,13.8630741314857,27068.3108552191,0.0,1.0
1998-11-02,47.25,47.88,47.25,47.88,800,13.7901105834252,13.9739787245376,13.7901105834252,13.9739787245376,2741.09477014877,0.0,1.0
1998-11-03,47.25,47.25,47.25,47.25,0,13.7901105834252,13.7901105834252,13.7901105834252,13.7901105834252,0,0.0,1.0
1998-11-04,46.5,48.38,46.5,46.5,4100,13.5712199392439,14.1199058206585,13.5712199392439,13.5712199392439,14048.1106970124,0.0,1.0
1998-11-05,47.81,47.81,46.19,46.19,500,13.9535489310806,13.9535489310806,13.4807451396489,13.4807451396489,1713.18423134298,0.0,1.0
1998-11-06,48.19,48.19,48.0,48.0,1600,14.0644535241325,14.0644535241325,14.0090012276066,14.0090012276066,5482.18954029754,0.0,1.0
1998-11-09,46.5,48.0,46.5,48.0,2350,13.5712199392439,14.0090012276066,13.5712199392439,14.0090012276066,8051.96588731198,0.0,1.0
1998-11-10,45.0,45.0,45.0,45.0,400,13.1334386508812,13.1334386508812,13.1334386508812,13.1334386508812,1370.54738507438,0.0,1.0
1998-11-11,45.31,47.0,45.31,47.0,2450,13.2239134504761,13.7171470353648,13.2239134504761,13.7171470353648,8394.6027335806,0.0,1.0
1998-11-12,46.38,46.38,45.19,45.19,1600,13.5361974361749,13.5361974361749,13.1888909474071,13.1888909474071,5482.18954029751,0.0,1.0
1998-11-13,48.0,48.0,45.84,45.84,2650,14.0090012276066,14.0090012276066,13.3785961723643,13.3785961723643,9079.87642611777,0.0,1.0
1998-11-16,47.16,48.0,46.75,47.0,1950,13.7638437061235,14.0090012276066,13.6441834873043,13.7171470353648,6681.41850223759,0.0,1.0
1998-11-17,47.56,47.88,46.38,46.38,2350,13.8805853830202,13.9739787245376,13.5361974361749,13.5361974361749,8051.96588731198,0.0,1.0
1998-11-18,48.0,48.0,46.75,46.75,5950,14.0090012276066,14.0090012276066,13.6441834873043,13.6441834873043,20386.8923529814,0.0,1.0
1998-11-19,48.0,48.0,48.0,48.0,800,14.0090012276066,14.0090012276066,14.0090012276066,14.0090012276066,2741.09477014876,0.0,1.0
1998-11-20,47.5,47.5,46.19,46.19,1200,13.8630741314857,13.8630741314857,13.4807451396489,13.4807451396489,4111.64215522314,0.0,1.0
1998-11-23,48.06,48.13,46.25,47.0,13200,14.0265124791411,14.046942272598,13.4982563911834,13.7171470353648,45228.0637074546,0.0,1.0
1998-11-24,47.75,47.75,47.75,47.75,1300,13.9360376795461,13.9360376795461,13.9360376795461,13.9360376795461,4454.27900149175,0.0,1.0
1998-11-25,45.81,48.0,45.75,48.0,8500,13.369840546597,14.0090012276066,13.3523292950625,14.0090012276066,29124.1319328307,0.0,1.0
1998-11-27,45.81,45.81,45.81,45.81,0,13.369840546597,13.369840546597,13.369840546597,13.369840546597,0,0.0,1.0
1998-11-30,47.5,47.63,45.75,46.75,4500,13.8630741314857,13.9010151764771,13.3523292950625,13.6441834873043,15418.6580820868,0.0,1.0
1998-12-01,46.5,48.0,46.5,47.0,1500,13.5712199392439,14.0090012276066,13.5712199392439,13.7171470353648,5139.55269402892,0.0,1.0
1998-12-02,47.44,47.44,46.88,47.0,4700,13.8455628799512,13.8455628799512,13.6821245322958,13.7171470353648,16103.9317746239,0.0,1.0
1998-12-03,47.25,47.63,46.88,47.63,5000,13.7901105834252,13.9010151764771,13.6821245322958,13.9010151764771,17131.8423134298,0.0,1.0
1998-12-04,47.38,47.38,47.31,47.31,700,13.8280516284167,13.8280516284167,13.8076218349597,13.8076218349597,2398.45792388016,0.0,1.0
1998-12-07,47.38,47.38,47.38,47.38,0,13.8280516284167,13.8280516284167,13.8280516284167,13.8280516284167,0,0.0,1.0
1998-12-08,47.25,47.25,47.25,47.25,200,13.7901105834252,13.7901105834252,13.7901105834252,13.7901105834252,685.273692537192,0.0,1.0
1998-12-09,47.25,47.25,46.38,46.38,3250,13.7901105834252,13.7901105834252,13.5361974361749,13.5361974361749,11135.6975037294,0.0,1.0
1998-12-10,46.38,46.88,46.38,46.88,2850,13.5361974361749,13.6821245322958,13.5361974361749,13.6821245322958,9765.15011865494,0.0,1.0
1998-12-11,46.19,46.19,46.19,46.19,800,13.4807451396489,13.4807451396489,13.4807451396489,13.4807451396489,2741.09477014877,0.0,1.0
1998-12-14,45.5,47.0,45.5,47.0,4100,13.2793657470021,13.7171470353648,13.2793657470021,13.7171470353648,14048.1106970124,0.0,1.0
1998-12-15,46.44,46.44,45.0,45.0,1400,13.5537086877094,13.5537086877094,13.1334386508812,13.1334386508812,4796.91584776032,0.0,1.0
1998-12-16,47.0,47.25,46.03,46.5,11350,13.7171470353648,13.7901105834252,13.4340484688902,13.5712199392439,38889.2820514855,0.0,1.0
1998-12-17,46.25,47.38,46.25,46.25,2750,13.4982563911834,13.8280516284167,13.4982563911834,13.4982563911834,9422.51327238639,0.0,1.0
1998-12-18,47.38,47.38,46.13,46.25,4200,13.8280516284167,13.8280516284167,13.4632338881144,13.4982563911834,14390.747543281,0.0,1.0
1998-12-21,46.72,47.25,46.13,46.13,3750,13.6354278615371,13.7901105834252,13.4632338881144,13.4632338881144,12848.8817350723,0.0,1.0
1998-12-22,47.0,47.25,45.81,45.81,1500,13.7171470353648,13.7901105834252,13.369840546597,13.369840546597,5139.55269402892,0.0,1.0
1998-12-23,47.38,47.38,47.0,47.0,800,13.8280516284167,13.8280516284167,13.7171470353648,13.7171470353648,2741.09477014876,0.0,1.0
1998-12-24,47.0,47.5,46.5,46.63,2950,13.7171470353648,13.8630741314857,13.5712199392439,13.6091609842353,10107.7869649235,0.0,1.0
1998-12-28,47.25,47.5,46.56,46.56,4400,13.7901105834252,13.8630741314857,13.5887311907784,13.5887311907784,15076.0212358182,0.0,1.0
1998-12-29,46.69,46.69,46.63,46.63,5000,13.6266722357698,13.6266722357698,13.6091609842353,13.6091609842353,17131.8423134298,0.0,1.0
1998-12-30,47.25,47.25,46.69,46.69,4700,13.7901105834252,13.7901105834252,13.6266722357698,13.6266722357698,16103.931774624,0.0,1.0
1998-12-31,47.13,47.13,46.69,46.69,2850,13.7550880803562,13.7550880803562,13.6266722357698,13.6266722357698,9765.15011865498,0.0,1.0
1999-01-04,47.0,47.5,47.0,47.25,7700,13.7171470353648,13.8630741314857,13.7171470353648,13.7901105834252,26383.0371626818,0.0,1.0
1999-01-05,46.5,46.78,46.5,46.5,1100,13.5712199392439,13.6529391130716,13.5712199392439,13.5712199392439,3769.00530895454,0.0,1.0
1999-01-06,46.81,47.5,46.13,46.13,600,13.6616947388388,13.8630741314857,13.4632338881144,13.4632338881144,2055.82107761158,0.0,1.0
1999-01-07,47.38,47.75,46.13,47.75,9400,13.8280516284167,13.9360376795461,13.4632338881144,13.9360376795461,32207.8635492479,0.0,1.0
1999-01-08,47.5,47.56,46.31,46.31,3050,13.8630741314857,13.8805853830202,13.5157676427179,13.5157676427179,10450.4238111921,0.0,1.0
1999-01-11,46.75,47.5,46.75,47.5,4700,13.6441834873043,13.8630741314857,13.6441834873043,13.8630741314857,16103.931774624,0.0,1.0
1999-01-12,46.25,46.75,46.13,46.69,4500,13.4982563911834,13.6441834873043,13.4632338881144,13.6266722357698,15418.6580820868,0.0,1.0
1999-01-13,45.88,45.94,45.88,45.88,2650,13.390270340054,13.4077815915885,13.390270340054,13.390270340054,9079.87642611775,0.0,1.0
1999-01-14,45.88,46.5,45.88,45.94,3900,13.390270340054,13.5712199392439,13.390270340054,13.4077815915885,13362.8370044752,0.0,1.0
1999-01-15,44.63,46.5,44.56,45.0,9950,13.0254525997517,13.5712199392439,13.0050228062948,13.1334386508812,34092.3662037253,0.0,1.0
1999-01-19,45.5,46.44,45.0,46.25,10300,13.2793657470021,13.5537086877094,13.1334386508812,13.4982563911834,35291.5951656652,0.0,1.0
1999-01-20,46.25,46.25,45.25,45.25,3150,13.4982563911834,13.4982563911834,13.2064021989416,13.2064021989416,10793.0606574608,0.0,1.0
1999-01-21,45.5,45.5,45.25,45.5,15150,13.2793657470021,13.2793657470021,13.2064021989416,13.2793657470021,51909.4822096921,0.0,1.0
1999-01-22,45.5,45.5,45.5,45.5,200,13.2793657470021,13.2793657470021,13.2793657470021,13.2793657470021,685.273692537189,0.0,1.0
1999-01-25,46.0,46.25,45.25,46.25,3550,13.425292843123,13.4982563911834,13.2064021989416,13.4982563911834,12163.6080425351,0.0,1.0
1999-01-26,47.19,48.0,45.25,45.25,36850,13.7725993318907,14.0090012276066,13.2064021989416,13.2064021989416,126261.677849978,0.0,1.0
1999-01-27,47.0,47.5,46.25,47.5,16550,13.7171470353648,13.8630741314857,13.4982563911834,13.8630741314857,56706.3980574524,0.0,1.0
1999-01-28,47.75,47.75,46.13,47.0,9250,13.9360376795461,13.9360376795461,13.4632338881144,13.7171470353648,31693.9082798451,0.0,1.0
1999-01-29,47.0,47.75,46.75,46.75,6250,13.7171470353648,13.9360376795461,13.6441834873043,13.6441834873043,21414.8028917872,0.0,1.0
1999-02-01,47.13,47.13,47.0,47.0,600,13.7550880803562,13.7550880803562,13.7171470353648,13.7171470353648,2055.82107761157,0.0,1.0
1999-02-02,46.5,47.5,46.5,47.5,2850,13.5712199392439,13.8630741314857,13.5712199392439,13.8630741314857,9765.15011865495,0.0,1.0
1999-02-03,46.5,47.0,46.5,47.0,500,13.5712199392439,13.7171470353648,13.5712199392439,13.7171470353648,1713.18423134297,0.0,1.0
1999-02-04,46.75,47.0,46.5,46.5,4400,13.6441834873043,13.7171470353648,13.5712199392439,13.5712199392439,15076.0212358182,0.0,1.0
1999-02-05,46.5,47.0,46.38,47.0,900,13.5712199392439,13.7171470353648,13.5361974361749,13.7171470353648,3083.73161641735,0.0,1.0
1999-02-08,46.0,47.25,46.0,47.0,11350,13.425292843123,13.7901105834252,13.425292843123,13.7171470353648,38889.2820514855,0.0,1.0
1999-02-09,46.5,47.0,45.63,45.63,4200,13.5712199392439,13.7171470353648,13.3173067919935,13.3173067919935,14390.747543281,0.0,1.0
1999-02-10,46.38,46.38,46.0,46.0,800,13.5361974361749,13.5361974361749,13.425292843123,13.425292843123,2741.09477014875,0.0,1.0
1999-02-11,45.63,46.0,45.63,46.0,6150,13.3173067919935,13.425292843123,13.3173067919935,13.425292843123,21072.1660455186,0.0,1.0
1999-02-12,44.06,45.38,44.06,45.25,6750,12.8590957101739,13.2443432439331,12.8590957101739,13.2064021989416,23127.9871231301,0.0,1.0
1999-02-16,45.0,45.0,44.25,44.25,700,13.1334386508812,13.1334386508812,12.9145480066998,12.9145480066998,2398.45792388016,0.0,1.0
1999-02-17,44.66,44.66,44.59,44.59,26550,13.034208225519,13.034208225519,13.013778432062,13.013778432062,90970.0826843118,0.0,1.0
1999-02-18,45.22,45.94,44.38,44.5,11250,13.1976465731744,13.4077815915885,12.9524890516913,12.9875115547603,38546.6452052169,0.0,1.0
1999-02-19,47.0,47.75,45.13,45.13,12250,13.7171470353648,13.9360376795461,13.1713796958726,13.1713796958726,41973.0136679029,0.0,1.0
1999-02-22,47.38,47.75,47.0,47.75,7300,13.8280516284167,13.9360376795461,13.7171470353648,13.9360376795461,25012.4897776074,0.0,1.0
1999-02-23,23.63,24.0,23.06,24.0,6250,13.7930291253477,14.0090012276066,13.460315346192,14.0090012276066,10707.4014458936,0.0,2.0
1999-02-24,23.63,24.0,23.63,23.63,12600,13.7930291253477,14.0090012276066,13.7930291253477,13.7930291253477,21586.1213149214,0.0,1.0
1999-02-25,23.63,23.63,23.38,23.56,8700,13.7930291253477,13.7930291253477,13.6471020292267,13.7521695384338,14904.7028126838,0.0,1.0
1999-02-26,23.0,23.5,23.0,23.44,7100,13.425292843123,13.7171470353648,13.425292843123,13.6821245322958,12163.6080425351,0.0,1.0
1999-03-01,23.63,23.63,22.81,23.5,14200,13.7930291253477,13.7930291253477,13.3143882500711,13.7171470353648,24327.2160850702,0.0,1.0
1999-03-02,23.88,23.88,23.13,23.13,15000,13.9389562214686,13.9389562214686,13.5011749331058,13.5011749331058,25697.7634701446,0.0,1.0
1999-03-03,23.94,24.0,23.5,23.88,20600,13.9739787245376,14.0090012276066,13.7171470353648,13.9389562214686,35291.5951656652,0.0,1.0
1999-03-04,23.88,24.0,23.88,24.0,6300,13.9389562214686,14.0090012276066,13.9389562214686,14.0090012276066,10793.0606574607,0.0,1.0
1999-03-05,23.75,24.0,23.69,23.69,9600,13.8630741314857,14.0090012276066,13.8280516284167,13.8280516284167,16446.5686208926,0.0,1.0
1999-03-08,23.75,23.75,23.69,23.69,600,13.8630741314857,13.8630741314857,13.8280516284167,13.8280516284167,1027.91053880578,0.0,1.0
1999-03-09,23.75,24.0,23.69,24.0,4100,13.8630741314857,14.0090012276066,13.8280516284167,14.0090012276066,7024.05534850619,0.0,1.0
1999-03-10,23.69,23.75,23.69,23.75,4600,13.8280516284167,13.8630741314857,13.8280516284167,13.8630741314857,7880.64746417767,0.0,1.0
1999-03-11,23.94,23.94,23.69,23.69,4600,13.9739787245376,13.9739787245376,13.8280516284167,13.8280516284167,7880.64746417767,0.0,1.0
1999-03-12,23.5,23.94,23.0,23.5,3000,13.7171470353648,13.9739787245376,13.425292843123,13.7171470353648,5139.55269402892,0.0,1.0
1999-03-15,23.38,23.5,23.06,23.25,11700,13.6471020292267,13.7171470353648,13.460315346192,13.5712199392439,20044.2555067129,0.0,1.0
1999-03-16,23.5,23.75,23.0,23.13,21600,13.7171470353648,13.8630741314857,13.425292843123,13.5011749331058,37004.7793970082,0.0,1.0
1999-03-17,23.75,23.75,23.0,23.25,35900,13.8630741314857,13.8630741314857,13.425292843123,13.5712199392439,61503.3139052128,0.0,1.0
1999-03-18,24.13,24.13,23.75,23.75,47400,14.0848833175895,14.0848833175895,13.8630741314857,13.8630741314857,81204.9325656568,0.0,1.0
1999-03-19,24.0,24.13,23.75,23.75,34200,14.0090012276066,14.0848833175895,13.8630741314857,13.8630741314857,58590.9007119297,0.0,1.0
1999-03-22,23.94,24.0,23.75,23.81,14600,13.9739787245376,14.0090012276066,13.8630741314857,13.8980966345547,25012.4897776074,0.0,1.0
1999-03-23,24.25,24.25,23.75,23.75,32500,14.1549283237275,14.1549283237275,13.8630741314857,13.8630741314857,55678.4875186467,0.0,1.0
1999-03-24,25.38,25.38,24.0,24.0,46400,14.814518798194,14.814518798194,14.0090012276066,14.0090012276066,79491.7483343139,0.0,1.0
1999-03-25,25.81,25.94,25.0,25.63,29500,15.0655134035219,15.1413954935048,14.5927096120902,14.9604458943149,50538.9348246179,0.0,1.0
1999-03-26,25.94,25.94,25.75,25.88,37000,15.1413954935048,15.1413954935048,15.0304909004529,15.1063729904358,63387.8165596901,0.0,1.0
1999-03-29,25.38,25.75,25.38,25.5,27700,14.814518798194,15.0304909004529,14.814518798194,14.884563804332,47455.2032082003,0.0,1.0
1999-03-30,25.38,25.5,25.38,25.44,1400,14.814518798194,14.884563804332,14.814518798194,14.849541301263,2398.45792388016,0.0,1.0
1999-03-31,25.75,25.88,25.5,25.5,85700,15.0304909004529,15.1063729904358,14.884563804332,14.884563804332,146819.888626093,0.0,1.0
1999-04-01,25.75,25.88,25.25,25.75,76100,15.0304909004529,15.1063729904358,14.7386367082111,15.0304909004529,130373.3200052,0.0,1.0
1999-04-05,25.63,25.69,25.5,25.5,32800,14.9604458943149,14.9954683973839,14.884563804332,14.884563804332,56192.4427880495,0.0,1.0
1999-04-06,25.69,25.75,25.44,25.75,11500,14.9954683973839,15.0304909004529,14.849541301263,15.0304909004529,19701.6186604442,0.0,1.0
1999-04-07,25.56,25.69,25.31,25.63,33600,14.919586307401,14.9954683973839,14.7736592112801,14.9604458943149,57562.9901731241,0.0,1.0
1999-04-08,25.63,25.69,25.31,25.31,103600,14.9604458943149,14.9954683973839,14.7736592112801,14.7736592112801,177485.886367132,0.0,1.0
1999-04-09,25.5,25.56,25.19,25.56,11800,14.884563804332,14.919586307401,14.7036142051421,14.919586307401,20215.5739298471,0.0,1.0
1999-04-12,25.69,25.75,25.25,25.41,86500,14.9954683973839,15.0304909004529,14.7386367082111,14.8320300497285,148190.436011167,0.0,1.0
1999-04-13,24.94,25.63,24.94,25.63,13500,14.5576871090212,14.9604458943149,14.5576871090212,14.9604458943149,23127.9871231301,0.0,1.0
1999-04-14,24.88,25.38,24.69,25.38,8400,14.5226646059522,14.814518798194,14.4117600129003,14.814518798194,14390.747543281,0.0,1.0
1999-04-15,25.25,25.63,24.75,24.75,25200,14.7386367082111,14.9604458943149,14.4467825159693,14.4467825159693,43172.242629843,0.0,1.0
1999-04-16,25.56,25.63,25.0,25.0,42000,14.919586307401,14.9604458943149,14.5927096120902,14.5927096120902,71953.7377164051,0.0,1.0
1999-04-19,25.25,25.38,25.0,25.06,20700,14.7386367082111,14.814518798194,14.5927096120902,14.6277321151592,35462.9135887996,0.0,1.0
1999-04-20,25.5,25.69,25.0,25.38,59100,14.884563804332,14.9954683973839,14.5927096120902,14.814518798194,101249.18807237,0.0,1.0
1999-04-21,25.5,25.63,25.38,25.38,20000,14.884563804332,14.9604458943149,14.814518798194,14.814518798194,34263.6846268595,0.0,1.0
1999-04-22,25.63,25.81,25.41,25.44,69600,14.9604458943149,15.0655134035219,14.8320300497285,14.849541301263,119237.622501471,0.0,1.0
1999-04-23,25.5,25.63,25.44,25.44,58500,14.884563804332,14.9604458943149,14.849541301263,14.849541301263,100221.277533564,0.0,1.0
1999-04-26,25.38,25.69,25.25,25.25,37600,14.814518798194,14.9954683973839,14.7386367082111,14.7386367082111,64415.7270984958,0.0,1.0
1999-04-27,25.5,25.75,25.38,25.38,24800,14.884563804332,15.0304909004529,14.814518798194,14.814518798194,42486.9689373058,0.0,1.0
1999-04-28,25.75,25.75,25.5,25.5,6100,15.0304909004529,15.0304909004529,14.884563804332,14.884563804332,10450.4238111922,0.0,1.0
1999-04-29,25.63,25.81,25.63,25.81,12000,14.9604458943149,15.0655134035219,14.9604458943149,15.0655134035219,20558.2107761157,0.0,1.0
1999-04-30,25.75,25.75,25.5,25.5,16100,15.0304909004529,15.0304909004529,14.884563804332,14.884563804332,27582.2661246219,0.0,1.0
1999-05-03,25.44,25.56,25.38,25.56,7100,14.849541301263,14.919586307401,14.814518798194,14.919586307401,12163.6080425351,0.0,1.0
1999-05-04,25.69,25.75,25.44,25.44,8400,14.9954683973839,15.0304909004529,14.849541301263,14.849541301263,14390.747543281,0.0,1.0
1999-05-05,25.38,25.63,25.38,25.5,16400,14.814518798194,14.9604458943149,14.814518798194,14.884563804332,28096.2213940247,0.0,1.0
1999-05-06,25.13,25.25,25.13,25.13,5200,14.6685917020731,14.7386367082111,14.6685917020731,14.6685917020731,8908.55800298345,0.0,1.0
1999-05-07,25.5,25.5,25.5,25.5,200,14.884563804332,14.884563804332,14.884563804332,14.884563804332,342.636846268595,0.0,1.0
1999-05-10,25.31,25.38,25.13,25.13,4100,14.7736592112801,14.814518798194,14.6685917020731,14.6685917020731,7024.05534850621,0.0,1.0
1999-05-11,25.25,25.38,25.13,25.13,10000,14.7386367082111,14.814518798194,14.6685917020731,14.6685917020731,17131.8423134298,0.0,1.0
1999-05-12,25.0,25.25,25.0,25.25,8400,14.5927096120902,14.7386367082111,14.5927096120902,14.7386367082111,14390.747543281,0.0,1.0
1999-05-13,25.19,25.25,25.0,25.25,8200,14.7036142051421,14.7386367082111,14.5927096120902,14.7386367082111,14048.1106970124,0.0,1.0
1999-05-14,24.75,25.25,24.75,25.25,13400,14.4467825159693,14.7386367082111,14.4467825159693,14.7386367082111,22956.6686999959,0.0,1.0
1999-05-17,24.75,24.94,24.75,24.88,11700,14.4467825159693,14.5576871090212,14.4467825159693,14.5226646059522,20044.2555067128,0.0,1.0
1999-05-18,24.75,24.75,24.75,24.75,1900,14.4467825159693,14.4467825159693,14.4467825159693,14.4467825159693,3255.05003955165,0.0,1.0
1999-05-19,24.06,24.63,23.91,24.63,4100,14.0440237306756,14.3767375098313,13.9564674730031,14.3767375098313,7024.0553485062,0.0,1.0
1999-05-20,23.75,24.25,23.75,24.25,4400,13.8630741314857,14.1549283237275,13.8630741314857,14.1549283237275,7538.01061790909,0.0,1.0
1999-05-21,24.25,24.25,23.88,23.88,2100,14.1549283237275,14.1549283237275,13.9389562214686,13.9389562214686,3597.68688582025,0.0,1.0
1999-05-24,23.88,24.0,23.88,24.0,500,13.9389562214686,14.0090012276066,13.9389562214686,14.0090012276066,856.592115671485,0.0,1.0
1999-05-25,24.13,24.5,24.13,24.25,2000,14.0848833175895,14.3008554198484,14.0848833175895,14.1549283237275,3426.36846268594,0.0,1.0
1999-05-26,24.12,24.12,24.12,24.12,0,14.0790462337446,14.0790462337446,14.0790462337446,14.0790462337446,0,0.0,1.0
1999-05-27,25.13,25.13,24.38,24.38,13800,14.6685917020731,14.6685917020731,14.2308104137104,14.2308104137104,23641.942392533,0.0,1.0
1999-05-28,25.25,25.38,24.88,25.25,12000,14.7386367082111,14.814518798194,14.5226646059522,14.7386367082111,20558.2107761157,0.0,1.0
1999-06-01,25.63,25.88,25.0,25.38,93300,14.9604458943149,15.1063729904358,14.5927096120902,14.814518798194,159840.088784299,0.0,1.0
1999-06-02,25.63,25.63,25.13,25.13,23700,14.9604458943149,14.9604458943149,14.6685917020731,14.6685917020731,40602.4662828284,0.0,1.0
1999-06-03,25.38,25.56,25.38,25.41,6400,14.814518798194,14.919586307401,14.814518798194,14.8320300497285,10964.379080595,0.0,1.0
1999-06-04,25.56,25.63,25.25,25.25,60100,14.919586307401,14.9604458943149,14.7386367082111,14.7386367082111,102962.372303713,0.0,1.0
1999-06-07,25.63,25.63,25.25,25.25,8500,14.9604458943149,14.9604458943149,14.7386367082111,14.7386367082111,14562.0659664153,0.0,1.0
1999-06-08,25.38,25.63,25.25,25.63,12900,14.814518798194,14.9604458943149,14.7386367082111,14.9604458943149,22100.0765843243,0.0,1.0
1999-06-09,25.63,25.69,25.63,25.63,15600,14.9604458943149,14.9954683973839,14.9604458943149,14.9604458943149,26725.6740089504,0.0,1.0
1999-06-10,25.5,25.75,25.25,25.63,7500,14.884563804332,15.0304909004529,14.7386367082111,14.9604458943149,12848.8817350723,0.0,1.0
1999-06-11,25.56,25.75,25.25,25.75,11500,14.919586307401,15.0304909004529,14.7386367082111,15.0304909004529,19701.6186604442,0.0,1.0
1999-06-14,25.13,25.13,25.13,25.13,100,14.6685917020731,14.6685917020731,14.6685917020731,14.6685917020731,171.318423134297,0.0,1.0
1999-06-15,25.44,25.5,25.13,25.5,3200,14.849541301263,14.884563804332,14.6685917020731,14.884563804332,5482.18954029752,0.0,1.0
1999-06-16,25.63,25.75,25.5,25.63,38700,14.9604458943149,15.0304909004529,14.884563804332,14.9604458943149,66300.229752973,0.0,1.0
1999-06-17,25.44,25.5,25.44,25.5,1100,14.849541301263,14.884563804332,14.849541301263,14.884563804332,1884.50265447727,0.0,1.0
1999-06-18,25.13,25.41,25.13,25.41,13100,14.6685917020731,14.8320300497285,14.6685917020731,14.8320300497285,22442.7134305929,0.0,1.0
1999-06-21,25.13,25.5,25.0,25.06,6600,14.6685917020731,14.884563804332,14.5927096120902,14.6277321151592,11307.0159268636,0.0,1.0
1999-06-22,25.0,25.5,25.0,25.5,2200,14.5927096120902,14.884563804332,14.5927096120902,14.884563804332,3769.00530895455,0.0,1.0
1999-06-23,25.0,25.5,24.75,25.5,6400,14.5927096120902,14.884563804332,14.4467825159693,14.884563804332,10964.379080595,0.0,1.0
1999-06-24,24.56,25.0,24.25,25.0,9600,14.3358779229174,14.5927096120902,14.1549283237275,14.5927096120902,16446.5686208926,0.0,1.0
1999-06-25,24.5,24.5,24.5,24.5,500,14.3008554198484,14.3008554198484,14.3008554198484,14.3008554198484,856.592115671487,0.0,1.0
1999-06-28,25.25,25.38,24.88,24.88,13000,14.7386367082111,14.814518798194,14.5226646059522,14.5226646059522,22271.3950074587,0.0,1.0
1999-06-29,25.5,25.5,25.09,25.09,23400,14.884563804332,14.884563804332,14.6452433666937,14.6452433666937,40088.5110134256,0.0,1.0
1999-06-30,25.25,25.5,25.13,25.5,5500,14.7386367082111,14.884563804332,14.6685917020731,14.884563804332,9422.51327238637,0.0,1.0
1999-07-01,24.94,25.25,24.63,25.0,12400,14.5576871090212,14.7386367082111,14.3767375098313,14.5927096120902,21243.4844686529,0.0,1.0
1999-07-02,25.0,25.06,24.63,24.75,8000,14.5927096120902,14.6277321151592,14.3767375098313,14.4467825159693,13705.4738507438,0.0,1.0
1999-07-06,25.0,25.25,25.0,25.0,12600,14.5927096120902,14.7386367082111,14.5927096120902,14.5927096120902,21586.1213149215,0.0,1.0
1999-07-07,25.5,25.5,25.13,25.13,36000,14.884563804332,14.884563804332,14.6685917020731,14.6685917020731,61674.6323283471,0.0,1.0
1999-07-08,25.44,25.44,25.38,25.38,23900,14.849541301263,14.849541301263,14.814518798194,14.814518798194,40945.1031290971,0.0,1.0
1999-07-09,25.13,25.31,25.13,25.13,8700,14.6685917020731,14.7736592112801,14.6685917020731,14.6685917020731,14904.7028126839,0.0,1.0
1999-07-12,25.0,25.25,25.0,25.13,2800,14.5927096120902,14.7386367082111,14.5927096120902,14.6685917020731,4796.91584776033,0.0,1.0
1999-07-13,24.69,24.91,24.69,24.91,12700,14.4117600129003,14.5401758574867,14.4117600129003,14.5401758574867,21757.4397380558,0.0,1.0
1999-07-14,25.13,25.44,24.88,24.88,50900,14.6685917020731,14.849541301263,14.5226646059522,14.5226646059522,87201.0773753573,0.0,1.0
1999-07-15,25.38,25.5,25.25,25.5,60900,14.814518798194,14.884563804332,14.7386367082111,14.884563804332,104332.919688787,0.0,1.0
1999-07-16,25.13,25.31,25.13,25.31,6000,14.6685917020731,14.7736592112801,14.6685917020731,14.7736592112801,10279.1053880578,0.0,1.0
1999-07-19,25.13,25.19,24.88,25.0,53700,14.6685917020731,14.7036142051421,14.5226646059522,14.5927096120902,91997.9932231176,0.0,1.0
1999-07-20,25.13,25.19,24.88,25.13,106900,14.6685917020731,14.7036142051421,14.5226646059522,14.6685917020731,183139.394330564,0.0,1.0
1999-07-21,25.12,25.12,25.12,25.12,0,14.6627546182282,14.6627546182282,14.6627546182282,14.6627546182282,0,0.0,1.0
1999-07-22,25.0,25.13,25.0,25.0,800,14.5927096120902,14.6685917020731,14.5927096120902,14.5927096120902,1370.54738507438,0.0,1.0
1999-07-23,24.94,25.13,24.75,24.75,1400,14.5576871090212,14.6685917020731,14.4467825159693,14.4467825159693,2398.45792388016,0.0,1.0
1999-07-26,24.75,25.06,24.63,24.63,2700,14.4467825159693,14.6277321151592,14.3767375098313,14.3767375098313,4625.59742462603,0.0,1.0
1999-07-27,24.88,25.0,24.38,24.63,39800,14.5226646059522,14.5927096120902,14.2308104137104,14.3767375098313,68184.7324074503,0.0,1.0
1999-07-28,24.5,24.75,24.5,24.63,1700,14.3008554198484,14.4467825159693,14.3008554198484,14.3767375098313,2912.41319328306,0.0,1.0
1999-07-29,23.75,24.5,23.75,24.5,2100,13.8630741314857,14.3008554198484,13.8630741314857,14.3008554198484,3597.68688582025,0.0,1.0
1999-07-30,22.75,23.13,22.63,23.13,13500,13.2793657470021,13.5011749331058,13.209320740864,13.5011749331058,23127.9871231301,0.0,1.0
1999-08-02,24.31,24.38,22.38,22.38,11900,14.1899508267965,14.2308104137104,13.0633936447431,13.0633936447431,20386.8923529814,0.0,1.0
1999-08-03,24.0,24.28,23.5,24.25,6000,14.0090012276066,14.172439575262,13.7171470353648,14.1549283237275,10279.1053880578,0.0,1.0
1999-08-04,24.0,24.0,23.56,23.56,2700,14.0090012276066,14.0090012276066,13.7521695384338,13.7521695384338,4625.59742462603,0.0,1.0
1999-08-05,23.38,23.38,23.38,23.38,1000,13.6471020292267,13.6471020292267,13.6471020292267,13.6471020292267,1713.18423134298,0.0,1.0
1999-08-06,22.63,23.5,22.63,23.38,10300,13.209320740864,13.7171470353648,13.209320740864,13.6471020292267,17645.7975828327,0.0,1.0
1999-08-09,21.19,22.91,21.19,22.88,15900,12.3687806672077,13.3727590885195,12.3687806672077,13.3552478369849,27239.6292783532,0.0,1.0
1999-08-10,21.88,22.38,21.38,21.38,8400,12.7715394525013,13.0633936447431,12.4796852602595,12.4796852602595,14390.747543281,0.0,1.0
1999-08-11,22.94,23.0,22.63,22.88,12700,13.390270340054,13.425292843123,13.209320740864,13.3552478369849,21757.4397380557,0.0,1.0
1999-08-12,22.75,22.81,22.25,22.25,900,13.2793657470021,13.3143882500711,12.9875115547603,12.9875115547603,1541.86580820868,0.0,1.0
1999-08-13,22.25,23.0,21.94,23.0,47600,12.9875115547603,13.425292843123,12.8065619555704,13.425292843123,81547.5694119255,0.0,1.0
1999-08-16,22.94,22.94,22.13,22.63,24900,13.390270340054,13.390270340054,12.9174665486222,13.209320740864,42658.28736044,0.0,1.0
1999-08-17,22.75,22.75,22.5,22.5,5200,13.2793657470021,13.2793657470021,13.1334386508812,13.1334386508812,8908.55800298346,0.0,1.0
1999-08-18,22.47,22.47,22.0,22.0,900,13.1159273993467,13.1159273993467,12.8415844586394,12.8415844586394,1541.86580820867,0.0,1.0
1999-08-19,22.63,22.75,21.94,22.0,17800,13.209320740864,13.2793657470021,12.8065619555704,12.8415844586394,30494.6793179051,0.0,1.0
1999-08-20,22.0,22.31,21.63,22.31,12600,12.8415844586394,13.0225340578293,12.6256123563804,13.0225340578293,21586.1213149215,0.0,1.0
1999-08-23,21.75,22.0,21.75,21.75,12200,12.6956573625185,12.8415844586394,12.6956573625185,12.6956573625185,20900.8476223843,0.0,1.0
1999-08-24,21.81,21.88,21.81,21.81,9100,12.7306798655875,12.7715394525013,12.7306798655875,12.7306798655875,15589.9765052211,0.0,1.0
1999-08-25,21.63,22.13,21.63,21.94,21400,12.6256123563804,12.9174665486222,12.6256123563804,12.8065619555704,36662.1425507398,0.0,1.0
1999-08-26,22.13,22.13,21.63,21.63,11000,12.9174665486222,12.9174665486222,12.6256123563804,12.6256123563804,18845.0265447728,0.0,1.0
1999-08-27,22.0,22.0,21.69,21.69,4400,12.8415844586394,12.8415844586394,12.6606348594495,12.6606348594495,7538.01061790908,0.0,1.0
1999-08-30,21.88,22.22,21.88,22.22,5500,12.7715394525013,12.9700003032258,12.7715394525013,12.9700003032258,9422.5132723864,0.0,1.0
1999-08-31,21.56,21.88,21.56,21.75,18500,12.5847527694666,12.7715394525013,12.5847527694666,12.6956573625185,31693.908279845,0.0,1.0
1999-09-01,22.0,22.0,22.0,22.0,5200,12.8415844586394,12.8415844586394,12.8415844586394,12.8415844586394,8908.55800298346,0.0,1.0
1999-09-02,21.75,21.75,21.66,21.75,1800,12.6956573625185,12.6956573625185,12.6431236079149,12.6956573625185,3083.73161641735,0.0,1.0
1999-09-03,22.0,22.19,21.56,22.0,16000,12.8415844586394,12.9524890516913,12.5847527694666,12.8415844586394,27410.9477014876,0.0,1.0
1999-09-07,22.75,22.75,22.0,22.0,20100,13.2793657470021,13.2793657470021,12.8415844586394,12.8415844586394,34435.0030499938,0.0,1.0
1999-09-08,22.75,22.75,22.38,22.5,18000,13.2793657470021,13.2793657470021,13.0633936447431,13.1334386508812,30837.3161641735,0.0,1.0
1999-09-09,23.06,23.13,22.75,22.75,8500,13.460315346192,13.5011749331058,13.2793657470021,13.2793657470021,14562.0659664153,0.0,1.0
1999-09-10,21.75,22.5,21.63,22.5,6300,12.6956573625185,13.1334386508812,12.6256123563804,13.1334386508812,10793.0606574607,0.0,1.0
1999-09-13,22.75,22.88,22.25,22.25,11700,13.2793657470021,13.3552478369849,12.9875115547603,12.9875115547603,20044.2555067128,0.0,1.0
1999-09-14,22.88,22.94,22.31,22.5,33200,13.3552478369849,13.390270340054,13.0225340578293,13.1334386508812,56877.716480587,0.0,1.0
1999-09-15,23.13,23.13,22.28,22.31,63900,13.5011749331058,13.5011749331058,13.0050228062948,13.0225340578293,109472.472382817,0.0,1.0
1999-09-16,21.94,23.0,21.94,22.63,28100,12.8065619555704,13.425292843123,12.8065619555704,13.209320740864,48140.4769007375,0.0,1.0
1999-09-17,22.5,22.5,22.0,22.13,4400,13.1334386508812,13.1334386508812,12.8415844586394,12.9174665486222,7538.01061790908,0.0,1.0
1999-09-20,22.13,22.63,22.13,22.63,32400,12.9174665486222,13.209320740864,12.9174665486222,13.209320740864,55507.1690955126,0.0,1.0
1999-09-21,22.13,22.38,22.13,22.13,2200,12.9174665486222,13.0633936447431,12.9174665486222,12.9174665486222,3769.00530895456,0.0,1.0
1999-09-22,22.5,22.5,22.5,22.5,1300,13.1334386508812,13.1334386508812,13.1334386508812,13.1334386508812,2227.13950074587,0.0,1.0
1999-09-23,22.25,22.63,22.19,22.63,14000,12.9875115547603,13.209320740864,12.9524890516913,13.209320740864,23984.5792388016,0.0,1.0
1999-09-24,22.38,22.63,22.25,22.25,129900,13.0633936447431,13.209320740864,12.9875115547603,12.9875115547603,222542.631651453,0.0,1.0
1999-09-27,22.38,22.5,22.0,22.38,78100,13.0633936447431,13.1334386508812,12.8415844586394,13.0633936447431,133799.688467887,0.0,1.0
1999-09-28,22.5,22.5,22.19,22.25,5800,13.1334386508812,13.1334386508812,12.9524890516913,12.9875115547603,9936.46854178924,0.0,1.0
1999-09-29,20.75,22.5,20.75,22.44,23300,12.1119489780349,13.1334386508812,12.1119489780349,13.0984161478122,39917.1925902912,0.0,1.0
1999-09-30,19.5,21.13,19.38,21.13,253400,11.3823134974304,12.3337581641386,11.3122684912923,12.3337581641386,434120.884222308,0.0,1.0
1999-10-01,21.69,21.69,19.75,19.75,20200,12.6606348594495,12.6606348594495,11.5282405935513,11.5282405935513,34606.321473128,0.0,1.0
1999-10-04,21.5,21.94,20.94,21.75,10300,12.5497302663976,12.8065619555704,12.2228535710867,12.6956573625185,17645.7975828326,0.0,1.0
1999-10-05,22.0,22.0,21.63,21.63,5500,12.8415844586394,12.8415844586394,12.6256123563804,12.6256123563804,9422.51327238635,0.0,1.0
1999-10-06,21.63,21.94,20.81,21.56,23000,12.6256123563804,12.8065619555704,12.1469714811039,12.5847527694666,39403.2373208886,0.0,1.0
1999-10-07,21.38,21.5,21.38,21.5,8000,12.4796852602595,12.5497302663976,12.4796852602595,12.5497302663976,13705.4738507438,0.0,1.0
1999-10-08,21.47,21.5,21.0,21.5,15700,12.5322190148631,12.5497302663976,12.2578760741558,12.5497302663976,26896.9924320846,0.0,1.0
1999-10-11,21.44,21.44,21.44,21.44,2000,12.5147077633286,12.5147077633286,12.5147077633286,12.5147077633286,3426.36846268594,0.0,1.0
1999-10-12,21.5,21.5,21.25,21.44,15100,12.5497302663976,12.5497302663976,12.4038031702767,12.5147077633286,25869.0818932789,0.0,1.0
1999-10-13,21.13,21.25,21.0,21.25,7800,12.3337581641386,12.4038031702767,12.2578760741558,12.4038031702767,13362.8370044753,0.0,1.0
1999-10-14,21.38,21.38,21.38,21.38,500,12.4796852602595,12.4796852602595,12.4796852602595,12.4796852602595,856.592115671491,0.0,1.0
1999-10-15,20.88,21.25,20.88,21.0,12400,12.1878310680177,12.4038031702767,12.1878310680177,12.2578760741558,21243.484468653,0.0,1.0
1999-10-18,21.38,21.38,20.88,21.25,34600,12.4796852602595,12.4796852602595,12.1878310680177,12.4038031702767,59276.1744044671,0.0,1.0
1999-10-19,21.75,21.75,21.06,21.06,11700,12.6956573625185,12.6956573625185,12.2928985772248,12.2928985772248,20044.2555067128,0.0,1.0
1999-10-20,21.25,21.63,21.25,21.63,5500,12.4038031702767,12.6256123563804,12.4038031702767,12.6256123563804,9422.51327238634,0.0,1.0
1999-10-21,21.56,21.56,21.06,21.13,40200,12.5847527694666,12.5847527694666,12.2928985772248,12.3337581641386,68870.0060999875,0.0,1.0
1999-10-22,21.25,21.25,21.06,21.25,12500,12.4038031702767,12.4038031702767,12.2928985772248,12.4038031702767,21414.8028917871,0.0,1.0
1999-10-25,20.78,21.25,20.5,21.25,19800,12.1294602295694,12.4038031702767,11.966021881914,12.4038031702767,33921.0477805908,0.0,1.0
1999-10-26,20.5,21.13,20.25,21.13,12000,11.966021881914,12.3337581641386,11.8200947857931,12.3337581641386,20558.2107761156,0.0,1.0
1999-10-27,20.75,20.75,20.38,20.38,1800,12.1119489780349,12.1119489780349,11.8959768757759,11.8959768757759,3083.73161641735,0.0,1.0
1999-10-28,20.88,21.06,20.88,20.88,6900,12.1878310680177,12.2928985772248,12.1878310680177,12.1878310680177,11820.9711962666,0.0,1.0
1999-10-29,21.13,21.13,20.94,20.94,4900,12.3337581641386,12.3337581641386,12.2228535710867,12.2228535710867,8394.60273358061,0.0,1.0
1999-11-01,21.13,21.13,21.13,21.13,0,12.3337581641386,12.3337581641386,12.3337581641386,12.3337581641386,0,0.0,1.0
1999-11-02,21.19,21.25,21.13,21.13,9700,12.3687806672077,12.4038031702767,12.3337581641386,12.3337581641386,16617.8870440268,0.0,1.0
1999-11-03,21.75,21.75,21.38,21.38,14400,12.6956573625185,12.6956573625185,12.4796852602595,12.4796852602595,24669.8529313388,0.0,1.0
1999-11-04,21.5,21.75,21.25,21.75,3800,12.5497302663976,12.6956573625185,12.4038031702767,12.6956573625185,6510.10007910329,0.0,1.0
1999-11-05,21.13,21.75,21.0,21.75,32400,12.3337581641386,12.6956573625185,12.2578760741558,12.6956573625185,55507.1690955126,0.0,1.0
1999-11-08,20.88,21.56,20.88,21.56,25200,12.1878310680177,12.5847527694666,12.1878310680177,12.5847527694666,43172.2426298431,0.0,1.0
1999-11-09,21.13,21.13,21.13,21.13,2500,12.3337581641386,12.3337581641386,12.3337581641386,12.3337581641386,4282.96057835745,0.0,1.0
1999-11-10,21.75,21.75,21.0,21.0,9000,12.6956573625185,12.6956573625185,12.2578760741558,12.2578760741558,15418.6580820867,0.0,1.0
1999-11-11,21.69,21.72,21.69,21.69,700,12.6606348594495,12.678146110984,12.6606348594495,12.6606348594495,1199.22896194008,0.0,1.0
1999-11-12,21.69,21.75,21.69,21.75,3900,12.6606348594495,12.6956573625185,12.6606348594495,12.6956573625185,6681.41850223758,0.0,1.0
1999-11-15,21.0,21.75,21.0,21.72,8800,12.2578760741558,12.6956573625185,12.2578760741558,12.678146110984,15076.0212358181,0.0,1.0
1999-11-16,21.5,21.75,21.0,21.38,17400,12.5497302663976,12.6956573625185,12.2578760741558,12.4796852602595,29809.4056253677,0.0,1.0
1999-11-17,21.56,21.63,21.13,21.13,17300,12.5847527694666,12.6256123563804,12.3337581641386,12.3337581641386,29638.0872022334,0.0,1.0
1999-11-18,21.75,21.75,21.58,21.63,36900,12.6956573625185,12.6956573625185,12.5964269371563,12.6256123563804,63216.4981365557,0.0,1.0
1999-11-19,21.5,21.75,21.19,21.75,21800,12.5497302663976,12.6956573625185,12.3687806672077,12.6956573625185,37347.4162432768,0.0,1.0
1999-11-22,21.31,21.44,21.25,21.44,4000,12.4388256733457,12.5147077633286,12.4038031702767,12.5147077633286,6852.73692537189,0.0,1.0
1999-11-23,21.56,21.56,21.31,21.31,11300,12.5847527694666,12.5847527694666,12.4388256733457,12.4388256733457,19358.9818141756,0.0,1.0
1999-11-24,21.25,21.25,21.25,21.25,200,12.4038031702767,12.4038031702767,12.4038031702767,12.4038031702767,342.636846268594,0.0,1.0
1999-11-26,21.25,21.75,21.25,21.75,5600,12.4038031702767,12.6956573625185,12.4038031702767,12.6956573625185,9593.83169552064,0.0,1.0
1999-11-29,21.25,21.25,21.25,21.25,400,12.4038031702767,12.4038031702767,12.4038031702767,12.4038031702767,685.273692537189,0.0,1.0
1999-11-30,21.31,21.38,21.25,21.25,23400,12.4388256733457,12.4796852602595,12.4038031702767,12.4038031702767,40088.5110134256,0.0,1.0
1999-12-01,20.81,21.25,20.81,21.19,16200,12.1469714811039,12.4038031702767,12.1469714811039,12.3687806672077,27753.5845477562,0.0,1.0
1999-12-02,20.5,21.13,20.44,20.88,68300,11.966021881914,12.3337581641386,11.9309993788449,12.1878310680177,117010.483000725,0.0,1.0
1999-12-03,20.83,20.88,20.81,20.81,2600,12.1586456487935,12.1878310680177,12.1469714811039,12.1469714811039,4454.27900149176,0.0,1.0
1999-12-06,20.0,20.81,19.88,20.81,12100,11.6741676896722,12.1469714811039,11.6041226835341,12.1469714811039,20729.5291992499,0.0,1.0
1999-12-07,19.94,20.5,19.38,20.25,12200,11.6391451866031,11.966021881914,11.3122684912923,11.8200947857931,20900.8476223844,0.0,1.0
1999-12-08,20.0,20.0,19.25,19.25,7900,11.6741676896722,11.6741676896722,11.2363864013094,11.2363864013094,13534.1554276095,0.0,1.0
1999-12-09,20.0,20.25,20.0,20.0,19000,11.6741676896722,11.8200947857931,11.6741676896722,11.6741676896722,32550.5003955164,0.0,1.0
1999-12-10,20.0,20.25,19.5,20.25,38300,11.6741676896722,11.8200947857931,11.3823134974304,11.8200947857931,65614.9560604357,0.0,1.0
1999-12-13,20.88,20.88,19.69,19.88,30900,12.1878310680177,12.1878310680177,11.4932180904822,11.6041226835341,52937.3927484981,0.0,1.0
1999-12-14,20.81,20.81,19.88,20.38,12300,12.1469714811039,12.1469714811039,11.6041226835341,11.8959768757759,21072.1660455186,0.0,1.0
1999-12-15,20.88,20.94,20.56,20.56,10000,12.1878310680177,12.2228535710867,12.001044384983,12.001044384983,17131.8423134298,0.0,1.0
1999-12-16,20.69,21.0,20.63,20.63,25100,12.0769264749658,12.2578760741558,12.0419039718968,12.0419039718968,43000.9242067089,0.0,1.0
1999-12-17,20.94,21.0,20.81,21.0,39500,12.2228535710867,12.2578760741558,12.1469714811039,12.2578760741558,67670.7771380478,0.0,1.0
1999-12-20,20.5,20.94,20.0,20.88,17700,11.966021881914,12.2228535710867,11.6741676896722,12.1878310680177,30323.3608947706,0.0,1.0
1999-12-21,19.81,20.94,19.81,20.94,11200,11.5632630966203,12.2228535710867,11.5632630966203,12.2228535710867,19187.6633910413,0.0,1.0
1999-12-22,20.5,20.94,20.0,20.88,26900,11.966021881914,12.2228535710867,11.6741676896722,12.1878310680177,46084.6558231259,0.0,1.0
1999-12-23,20.44,20.5,20.25,20.25,12900,11.9309993788449,11.966021881914,11.8200947857931,11.8200947857931,22100.0765843245,0.0,1.0
1999-12-27,20.94,20.94,20.0,20.94,8800,12.2228535710867,12.2228535710867,11.6741676896722,12.2228535710867,15076.0212358182,0.0,1.0
1999-12-28,20.75,20.94,20.39,20.94,14000,12.1119489780349,12.2228535710867,11.9018139596208,12.2228535710867,23984.5792388016,0.0,1.0
1999-12-29,20.19,20.94,19.75,20.91,22500,11.785072282724,12.2228535710867,11.5282405935513,12.2053423195522,38546.6452052171,0.0,1.0
1999-12-30,20.94,20.94,20.03,20.03,10400,12.2228535710867,12.2228535710867,11.6916789412067,11.6916789412067,17817.116005967,0.0,1.0
1999-12-31,20.2,20.2,20.2,20.2,1400,11.7909093665689,11.7909093665689,11.7909093665689,11.7909093665689,2398.45792388016,0.0,1.0
2000-01-03,20.44,20.94,19.94,20.19,23100,11.9309993788449,12.2228535710867,11.6391451866031,11.785072282724,39574.5557440229,0.0,1.0
2000-01-04,19.94,20.0,19.94,19.97,2700,11.6391451866031,11.6741676896722,11.6391451866031,11.6566564381376,4625.59742462605,0.0,1.0
2000-01-05,20.5,20.5,19.69,19.69,5300,11.966021881914,11.966021881914,11.4932180904822,11.4932180904822,9079.87642611774,0.0,1.0
2000-01-06,20.5,20.5,20.0,20.0,2100,11.966021881914,11.966021881914,11.6741676896722,11.6741676896722,3597.68688582024,0.0,1.0
2000-01-07,20.02,20.5,20.02,20.5,12200,11.6858418573618,11.966021881914,11.6858418573618,11.966021881914,20900.8476223844,0.0,1.0
2000-01-10,20.56,20.56,20.0,20.0,3300,12.001044384983,12.001044384983,11.6741676896722,11.6741676896722,5653.50796343181,0.0,1.0
2000-01-11,18.63,20.0,18.63,20.0,57900,10.8744872029296,11.6741676896722,10.8744872029296,11.6741676896722,99193.3669947584,0.0,1.0
2000-01-12,18.25,18.69,18.25,18.56,27100,10.6526780168258,10.9095097059986,10.6526780168258,10.8336276160158,46427.2926693948,0.0,1.0
2000-01-13,18.25,19.69,18.25,18.88,40200,10.6526780168258,11.4932180904822,10.6526780168258,11.0204142990505,68870.0060999879,0.0,1.0
2000-01-14,18.69,19.0,18.31,19.0,11400,10.9095097059986,11.0904593051885,10.6877005198949,11.0904593051885,19530.30023731,0.0,1.0
2000-01-18,18.19,18.25,17.94,18.03,21900,10.6176555137568,10.6526780168258,10.4717284176359,10.5242621722394,37518.7346664113,0.0,1.0
2000-01-19,18.25,18.44,18.13,18.25,21000,10.6526780168258,10.7635826098777,10.5826330106878,10.6526780168258,35976.8688582026,0.0,1.0
2000-01-20,17.88,18.56,17.88,18.56,27100,10.4367059145669,10.8336276160158,10.4367059145669,10.8336276160158,46427.2926693947,0.0,1.0
2000-01-21,17.88,18.0,17.88,18.0,20400,10.4367059145669,10.5067509207049,10.4367059145669,10.5067509207049,34948.9583193967,0.0,1.0
2000-01-24,16.88,17.88,15.94,17.88,41900,9.8529975300833,10.4367059145669,9.30431164866871,10.4367059145669,71782.4192932707,0.0,1.0
2000-01-25,17.0,17.81,16.94,17.81,31900,9.92304253622133,10.3958463276531,9.88802003315232,10.3958463276531,54650.576979841,0.0,1.0
2000-01-26,17.0,17.38,17.0,17.0,49000,9.92304253622133,10.1448517223251,9.92304253622133,9.92304253622133,83946.0273358058,0.0,1.0
2000-01-27,16.63,17.72,16.63,17.72,31400,9.7070704339624,10.3433125730495,9.7070704339624,10.3433125730495,53793.9848641694,0.0,1.0
2000-01-28,16.75,17.38,16.63,16.88,21400,9.77711544010043,10.1448517223251,9.7070704339624,9.8529975300833,36662.1425507397,0.0,1.0
2000-01-31,16.75,16.75,16.63,16.64,7100,9.77711544010043,9.77711544010043,9.7070704339624,9.71290751780723,12163.6080425351,0.0,1.0
2000-02-01,16.38,16.69,16.31,16.69,39400,9.56114333784149,9.74209293703142,9.52028375092764,9.74209293703142,67499.4587149133,0.0,1.0
2000-02-02,15.38,16.56,15.06,16.38,45000,8.97743495335789,9.66621084704854,8.79064827032313,9.56114333784149,77093.2904104339,0.0,1.0
2000-02-03,15.73,17.19,15.25,16.38,102500,9.18173288792715,10.0339471292732,8.90155286337502,9.56114333784149,175601.383712655,0.0,1.0
2000-02-04,16.0,16.5,16.0,16.5,9600,9.33933415173773,9.63118834397953,9.33933415173773,9.63118834397953,16446.5686208926,0.0,1.0
2000-02-07,16.25,16.25,14.88,16.0,107700,9.48526124785863,9.48526124785863,8.68558076111608,9.33933415173773,184509.941715638,0.0,1.0
2000-02-08,16.5,16.56,15.5,15.5,15700,9.63118834397953,9.66621084704854,9.04747995949592,9.04747995949592,26896.9924320847,0.0,1.0
2000-02-09,16.81,17.0,16.0,16.0,32100,9.81213794316945,9.92304253622133,9.33933415173773,9.33933415173773,54993.2138261095,0.0,1.0
2000-02-10,16.5,16.94,16.13,16.13,7300,9.63118834397953,9.88802003315232,9.41521624172059,9.41521624172059,12506.2448888037,0.0,1.0
2000-02-11,16.5,16.63,16.31,16.53,6400,9.63118834397953,9.7070704339624,9.52028375092764,9.64869959551404,10964.379080595,0.0,1.0
2000-02-14,15.88,16.5,15.88,16.13,51100,9.26928914559969,9.63118834397953,9.26928914559969,9.41521624172059,87543.7142216261,0.0,1.0
2000-02-15,16.5,16.5,16.25,16.25,9000,9.63118834397953,9.63118834397953,9.48526124785863,9.48526124785863,15418.6580820868,0.0,1.0
2000-02-16,16.0,16.63,16.0,16.5,15600,9.33933415173773,9.7070704339624,9.33933415173773,9.63118834397953,26725.6740089504,0.0,1.0
2000-02-17,16.31,16.5,16.25,16.25,46000,9.52028375092764,9.63118834397953,9.48526124785863,9.48526124785863,78806.4746417769,0.0,1.0
2000-02-18,16.13,16.31,16.13,16.13,3800,9.41521624172059,9.52028375092764,9.41521624172059,9.41521624172059,6510.10007910331,0.0,1.0
2000-02-22,15.5,16.44,15.5,16.31,84000,9.04747995949592,9.59616584091051,9.04747995949592,9.52028375092764,143907.47543281,0.0,1.0
2000-02-23,15.38,15.75,15.38,15.5,17500,8.97743495335789,9.19340705561682,8.97743495335789,9.04747995949592,29980.7240485021,0.0,1.0
2000-02-24,15.31,15.5,15.31,15.5,88700,8.93657536644404,9.04747995949592,8.93657536644404,9.04747995949592,151959.441320122,0.0,1.0
2000-02-25,15.31,15.5,15.31,15.31,29200,8.93657536644404,9.04747995949592,8.93657536644404,8.93657536644404,50024.9795552149,0.0,1.0
2000-02-28,15.44,15.5,15.31,15.5,73100,9.0124574564269,9.04747995949592,8.93657536644404,9.04747995949592,125233.767311172,0.0,1.0
2000-02-29,15.5,15.5,15.25,15.38,39300,9.04747995949592,9.04747995949592,8.90155286337502,8.97743495335789,67328.140291779,0.0,1.0
2000-03-01,15.69,15.75,15.31,15.38,13600,9.15838455254781,9.19340705561682,8.93657536644404,8.97743495335789,23299.3055462645,0.0,1.0
2000-03-02,16.88,16.88,15.45,15.75,49700,9.8529975300833,9.8529975300833,9.01829454027174,9.19340705561682,85145.2562977459,0.0,1.0
2000-03-03,15.5,16.63,15.5,16.63,46000,9.04747995949592,9.7070704339624,9.04747995949592,9.7070704339624,78806.4746417769,0.0,1.0
2000-03-06,17.38,17.38,15.44,15.56,71200,10.1448517223251,10.1448517223251,9.0124574564269,9.08250246256494,121978.71727162,0.0,1.0
2000-03-07,15.81,17.25,15.81,15.84,33100,9.22842955868584,10.0689696323422,9.22842955868584,9.24594081022035,56706.3980574525,0.0,1.0
2000-03-08,16.75,16.75,15.81,16.0,25600,9.77711544010043,9.77711544010043,9.22842955868584,9.33933415173773,43857.5163223802,0.0,1.0
2000-03-09,17.0,17.25,16.5,16.75,14200,9.92304253622133,10.0689696323422,9.63118834397953,9.77711544010043,24327.2160850703,0.0,1.0
2000-03-10,16.5,17.25,16.5,17.25,11000,9.63118834397953,10.0689696323422,9.63118834397953,10.0689696323422,18845.0265447727,0.0,1.0
2000-03-13,16.5,16.5,16.5,16.5,1000,9.63118834397953,9.63118834397953,9.63118834397953,9.63118834397953,1713.18423134298,0.0,1.0
2000-03-14,16.81,16.91,16.63,16.63,13800,9.81213794316945,9.87050878161781,9.7070704339624,9.7070704339624,23641.9423925331,0.0,1.0
2000-03-15,16.56,16.84,16.5,16.75,17700,9.66621084704854,9.82964919470396,9.63118834397953,9.77711544010043,30323.3608947707,0.0,1.0
2000-03-16,17.19,17.23,16.78,16.78,22200,10.0339471292732,10.0572954646526,9.79462669163494,9.79462669163494,38032.6899358141,0.0,1.0
2000-03-17,16.75,16.75,16.56,16.63,8300,9.77711544010043,9.77711544010043,9.66621084704854,9.7070704339624,14219.4291201467,0.0,1.0
2000-03-20,16.75,17.0,16.75,17.0,12800,9.77711544010043,9.92304253622133,9.77711544010043,9.92304253622133,21928.7581611901,0.0,1.0
2000-03-21,17.25,17.25,16.75,16.75,29400,10.0689696323422,10.0689696323422,9.77711544010043,9.77711544010043,50367.6164014837,0.0,1.0
2000-03-22,17.0,17.25,17.0,17.25,5100,9.92304253622133,10.0689696323422,9.92304253622133,10.0689696323422,8737.23957984918,0.0,1.0
2000-03-23,17.25,17.5,17.0,17.0,53500,10.0689696323422,10.2148967284631,9.92304253622133,9.92304253622133,91655.3563768495,0.0,1.0
2000-03-24,17.13,17.25,17.13,17.25,8300,9.9989246262042,10.0689696323422,9.9989246262042,10.0689696323422,14219.4291201467,0.0,1.0
2000-03-27,17.0,17.13,16.88,17.0,23100,9.92304253622133,9.9989246262042,9.8529975300833,9.92304253622133,39574.5557440228,0.0,1.0
2000-03-28,16.98,17.38,16.98,17.38,19300,9.91136836853166,10.1448517223251,9.91136836853166,10.1448517223251,33064.4556649194,0.0,1.0
2000-03-29,16.69,16.94,15.44,16.94,18900,9.74209293703142,9.88802003315232,9.0124574564269,9.88802003315232,32379.1819723822,0.0,1.0
2000-03-30,16.5,16.88,15.88,15.88,2400,9.63118834397953,9.8529975300833,9.26928914559969,9.26928914559969,4111.64215522314,0.0,1.0
2000-03-31,18.5,18.75,16.94,17.25,50900,10.7986051129467,10.9445322090676,9.88802003315232,10.0689696323422,87201.0773753579,0.0,1.0
2000-04-03,16.5,17.5,16.13,17.0,9500,9.63118834397953,10.2148967284631,9.41521624172059,9.92304253622133,16275.2501977583,0.0,1.0
2000-04-04,16.19,16.5,16.13,16.5,22200,9.45023874478961,9.63118834397953,9.41521624172059,9.63118834397953,38032.6899358141,0.0,1.0
2000-04-05,17.25,17.25,16.2,16.25,4700,10.0689696323422,10.0689696323422,9.45607582863445,9.48526124785863,8051.96588731202,0.0,1.0
2000-04-06,16.31,17.38,16.31,17.38,13800,9.52028375092764,10.1448517223251,9.52028375092764,10.1448517223251,23641.9423925331,0.0,1.0
2000-04-07,16.44,16.44,16.31,16.38,15400,9.59616584091051,9.59616584091051,9.52028375092764,9.56114333784149,26383.0371626818,0.0,1.0
2000-04-10,16.63,16.63,16.38,16.44,13300,9.7070704339624,9.7070704339624,9.56114333784149,9.59616584091051,22785.3502768616,0.0,1.0
2000-04-11,16.0,16.63,16.0,16.63,7500,9.33933415173773,9.7070704339624,9.33933415173773,9.7070704339624,12848.8817350723,0.0,1.0
2000-04-12,16.5,16.63,15.88,15.88,14200,9.63118834397953,9.7070704339624,9.26928914559969,9.26928914559969,24327.2160850703,0.0,1.0
2000-04-13,16.5,16.63,16.44,16.47,13100,9.63118834397953,9.7070704339624,9.59616584091051,9.61367709244502,22442.713430593,0.0,1.0
2000-04-14,15.69,16.44,15.56,16.44,17000,9.15838455254781,9.59616584091051,9.08250246256494,9.59616584091051,29124.1319328306,0.0,1.0
2000-04-17,16.06,16.06,15.56,16.06,11700,9.37435665480674,9.37435665480674,9.08250246256494,9.37435665480674,20044.2555067128,0.0,1.0
2000-04-18,15.63,16.22,15.63,15.97,6100,9.12336204947879,9.46774999632412,9.12336204947879,9.32182290020322,10450.4238111922,0.0,1.0
2000-04-19,16.5,17.31,15.88,16.31,8000,9.63118834397953,10.1039921354113,9.26928914559969,9.52028375092764,13705.4738507438,0.0,1.0
2000-04-20,15.88,16.5,15.88,16.5,13600,9.26928914559969,9.63118834397953,9.26928914559969,9.63118834397953,23299.3055462645,0.0,1.0
2000-04-24,16.19,16.19,15.88,15.88,16300,9.45023874478961,9.45023874478961,9.26928914559969,9.26928914559969,27924.9029708905,0.0,1.0
2000-04-25,16.55,16.56,15.88,16.31,33700,9.66037376320371,9.66621084704854,9.26928914559969,9.52028375092764,57734.3085962583,0.0,1.0
2000-04-26,17.5,17.5,16.5,16.56,8000,10.2148967284631,10.2148967284631,9.63118834397953,9.66621084704854,13705.4738507439,0.0,1.0
2000-04-27,17.25,17.25,16.19,17.0,9600,10.0689696323422,10.0689696323422,9.45023874478961,9.92304253622133,16446.5686208926,0.0,1.0
2000-04-28,16.41,16.5,15.75,16.5,13500,9.578654589376,9.63118834397953,9.19340705561682,9.63118834397953,23127.9871231302,0.0,1.0
2000-05-01,16.75,16.97,15.75,16.63,23200,9.77711544010043,9.90553128468682,9.19340705561682,9.7070704339624,39745.8741671571,0.0,1.0
2000-05-02,16.19,16.75,16.13,16.75,10000,9.45023874478961,9.77711544010043,9.41521624172059,9.77711544010043,17131.8423134298,0.0,1.0
2000-05-03,16.31,16.69,16.0,16.69,1500,9.52028375092764,9.74209293703142,9.33933415173773,9.74209293703142,2569.77634701447,0.0,1.0
2000-05-04,17.0,17.0,16.06,16.69,6300,9.92304253622133,9.92304253622133,9.37435665480674,9.74209293703142,10793.0606574608,0.0,1.0
2000-05-05,16.44,17.0,16.44,17.0,4300,9.59616584091051,9.92304253622133,9.59616584091051,9.92304253622133,7366.6921947748,0.0,1.0
2000-05-08,16.75,16.77,16.56,16.75,4100,9.77711544010043,9.7887896077901,9.66621084704854,9.77711544010043,7024.0553485062,0.0,1.0
2000-05-09,16.38,16.75,16.38,16.5,7600,9.56114333784149,9.77711544010043,9.56114333784149,9.63118834397953,13020.2001582066,0.0,1.0
2000-05-10,15.81,16.25,15.81,16.25,8900,9.22842955868584,9.48526124785863,9.22842955868584,9.48526124785863,15247.3396589525,0.0,1.0
2000-05-11,16.06,17.0,16.06,16.88,13300,9.37435665480674,9.92304253622133,9.37435665480674,9.8529975300833,22785.3502768616,0.0,1.0
2000-05-12,16.38,17.0,16.38,16.88,4200,9.56114333784149,9.92304253622133,9.56114333784149,9.8529975300833,7195.3737716405,0.0,1.0
2000-05-15,16.25,16.31,15.75,16.31,14600,9.48526124785863,9.52028375092764,9.19340705561682,9.52028375092764,25012.4897776074,0.0,1.0
2000-05-16,16.0,16.25,15.88,16.25,9000,9.33933415173773,9.48526124785863,9.26928914559969,9.48526124785863,15418.6580820868,0.0,1.0
2000-05-17,16.25,16.25,15.88,15.88,15500,9.48526124785863,9.48526124785863,9.26928914559969,9.26928914559969,26554.3555858161,0.0,1.0
2000-05-18,16.31,16.31,16.0,16.0,8700,9.52028375092764,9.52028375092764,9.33933415173773,9.33933415173773,14904.7028126839,0.0,1.0
2000-05-19,16.06,16.5,16.0,16.0,9900,9.37435665480674,9.63118834397953,9.33933415173773,9.33933415173773,16960.5238902955,0.0,1.0
2000-05-22,16.38,16.44,15.88,16.38,12400,9.56114333784149,9.59616584091051,9.26928914559969,9.56114333784149,21243.4844686529,0.0,1.0
2000-05-23,15.75,16.38,15.75,16.38,8300,9.19340705561682,9.56114333784149,9.19340705561682,9.56114333784149,14219.4291201467,0.0,1.0
2000-05-24,16.38,16.38,15.75,15.75,11300,9.56114333784149,9.56114333784149,9.19340705561682,9.19340705561682,19358.9818141756,0.0,1.0
2000-05-25,15.88,16.25,15.88,16.25,5000,9.26928914559969,9.48526124785863,9.26928914559969,9.48526124785863,8565.92115671488,0.0,1.0
2000-05-26,16.0,16.13,16.0,16.0,1100,9.33933415173773,9.41521624172059,9.33933415173773,9.33933415173773,1884.50265447727,0.0,1.0
2000-05-30,16.0,16.13,15.75,16.0,25200,9.33933415173773,9.41521624172059,9.19340705561682,9.33933415173773,43172.242629843,0.0,1.0
2000-05-31,16.06,16.06,16.0,16.0,3000,9.37435665480674,9.37435665480674,9.33933415173773,9.33933415173773,5139.55269402893,0.0,1.0
2000-06-01,16.63,16.63,16.38,16.38,1800,9.7070704339624,9.7070704339624,9.56114333784149,9.56114333784149,3083.73161641736,0.0,1.0
2000-06-02,16.75,17.0,16.25,16.56,15700,9.77711544010043,9.92304253622133,9.48526124785863,9.66621084704854,26896.9924320847,0.0,1.0
2000-06-05,16.5,16.5,16.44,16.44,12200,9.63118834397953,9.63118834397953,9.59616584091051,9.59616584091051,20900.8476223843,0.0,1.0
2000-06-06,17.0,17.0,16.5,16.5,38700,9.92304253622133,9.92304253622133,9.63118834397953,9.63118834397953,66300.2297529732,0.0,1.0
2000-06-07,17.0,17.13,16.88,17.0,6100,9.92304253622133,9.9989246262042,9.8529975300833,9.92304253622133,10450.4238111922,0.0,1.0
2000-06-08,17.31,17.38,16.94,17.38,3800,10.1039921354113,10.1448517223251,9.88802003315232,10.1448517223251,6510.10007910328,0.0,1.0
2000-06-09,17.44,17.44,17.0,17.0,6100,10.1798742253941,10.1798742253941,9.92304253622133,9.92304253622133,10450.4238111922,0.0,1.0
2000-06-12,17.38,17.38,17.25,17.25,1700,10.1448517223251,10.1448517223251,10.0689696323422,10.0689696323422,2912.41319328306,0.0,1.0
2000-06-13,17.38,17.38,17.25,17.38,13800,10.1448517223251,10.1448517223251,10.0689696323422,10.1448517223251,23641.9423925331,0.0,1.0
2000-06-14,17.06,17.38,17.06,17.38,9200,9.95806503929035,10.1448517223251,9.95806503929035,10.1448517223251,15761.2949283554,0.0,1.0
2000-06-15,17.0,17.25,16.94,17.06,33400,9.92304253622133,10.0689696323422,9.88802003315232,9.95806503929035,57220.3533268554,0.0,1.0
2000-06-16,17.13,17.56,17.06,17.56,23000,9.9989246262042,10.2499192315322,9.95806503929035,10.2499192315322,39403.2373208885,0.0,1.0
2000-06-19,16.94,17.25,16.94,17.25,9900,9.88802003315232,10.0689696323422,9.88802003315232,10.0689696323422,16960.5238902955,0.0,1.0
2000-06-20,17.0,17.0,16.94,16.94,1200,9.92304253622133,9.92304253622133,9.88802003315232,9.88802003315232,2055.82107761157,0.0,1.0
2000-06-21,17.0,17.0,16.94,16.94,1800,9.92304253622133,9.92304253622133,9.88802003315232,9.88802003315232,3083.73161641736,0.0,1.0
2000-06-22,16.75,17.25,16.69,17.25,16500,9.77711544010043,10.0689696323422,9.74209293703142,10.0689696323422,28267.5398171591,0.0,1.0
2000-06-23,17.5,17.5,16.5,17.06,38300,10.2148967284631,10.2148967284631,9.63118834397953,9.95806503929035,65614.9560604362,0.0,1.0
2000-06-26,16.88,17.44,16.81,17.44,7600,9.8529975300833,10.1798742253941,9.81213794316945,10.1798742253941,13020.2001582066,0.0,1.0
2000-06-27,17.5,17.5,16.56,17.25,20300,10.2148967284631,10.2148967284631,9.66621084704854,10.0689696323422,34777.6398962625,0.0,1.0
2000-06-28,17.0,17.5,17.0,17.13,7500,9.92304253622133,10.2148967284631,9.92304253622133,9.9989246262042,12848.8817350723,0.0,1.0
2000-06-29,16.75,16.94,16.31,16.69,18800,9.77711544010043,9.88802003315232,9.52028375092764,9.74209293703142,32207.863549248,0.0,1.0
2000-06-30,17.56,17.88,16.19,16.44,79700,10.2499192315322,10.4367059145669,9.45023874478961,9.59616584091051,136540.783238035,0.0,1.0
2000-07-03,17.94,18.0,17.5,17.56,14700,10.4717284176359,10.5067509207049,10.2148967284631,10.2499192315322,25183.8082007418,0.0,1.0
2000-07-05,16.81,17.78,16.75,17.78,13000,9.81213794316945,10.3783350761185,9.77711544010043,10.3783350761185,22271.3950074587,0.0,1.0
2000-07-06,17.13,17.13,16.5,16.69,7900,9.9989246262042,9.9989246262042,9.63118834397953,9.74209293703142,13534.1554276095,0.0,1.0
2000-07-07,17.0,17.25,16.63,17.13,10400,9.92304253622133,10.0689696323422,9.7070704339624,9.9989246262042,17817.116005967,0.0,1.0
2000-07-10,16.88,17.0,16.69,16.88,34000,9.8529975300833,9.92304253622133,9.74209293703142,9.8529975300833,58248.2638656612,0.0,1.0
2000-07-11,16.88,16.94,16.75,16.81,25900,9.8529975300833,9.88802003315232,9.77711544010043,9.81213794316945,44371.4715917831,0.0,1.0
2000-07-12,16.81,16.88,16.75,16.88,8100,9.81213794316945,9.8529975300833,9.77711544010043,9.8529975300833,13876.7922738781,0.0,1.0
2000-07-13,16.94,16.94,16.88,16.88,2800,9.88802003315232,9.88802003315232,9.8529975300833,9.8529975300833,4796.91584776033,0.0,1.0
2000-07-14,16.94,16.94,16.75,16.75,10400,9.88802003315232,9.88802003315232,9.77711544010043,9.77711544010043,17817.1160059669,0.0,1.0
2000-07-17,16.75,17.0,16.75,16.75,11300,9.77711544010043,9.92304253622133,9.77711544010043,9.77711544010043,19358.9818141756,0.0,1.0
2000-07-18,16.88,17.13,16.88,16.94,18300,9.8529975300833,9.9989246262042,9.8529975300833,9.88802003315232,31351.2714335765,0.0,1.0
2000-07-19,17.0,17.0,16.81,17.0,4500,9.92304253622133,9.92304253622133,9.81213794316945,9.92304253622133,7709.32904104339,0.0,1.0
2000-07-20,17.0,17.0,17.0,17.0,10300,9.92304253622133,9.92304253622133,9.92304253622133,9.92304253622133,17645.7975828327,0.0,1.0
2000-07-21,17.0,17.13,16.94,16.94,24900,9.92304253622133,9.9989246262042,9.88802003315232,9.88802003315232,42658.2873604401,0.0,1.0
2000-07-24,16.88,17.0,16.88,16.88,6700,9.8529975300833,9.92304253622133,9.8529975300833,9.8529975300833,11478.3343499979,0.0,1.0
2000-07-25,17.06,17.19,16.81,16.81,17000,9.95806503929035,10.0339471292732,9.81213794316945,9.81213794316945,29124.1319328306,0.0,1.0
2000-07-26,18.31,18.31,17.25,17.25,37900,10.6877005198949,10.6877005198949,10.0689696323422,10.0689696323422,64929.6823678985,0.0,1.0
2000-07-27,17.5,18.25,17.5,18.25,17800,10.2148967284631,10.6526780168258,10.2148967284631,10.6526780168258,30494.6793179051,0.0,1.0
2000-07-28,17.5,17.75,17.25,17.5,20200,10.2148967284631,10.360823824584,10.0689696323422,10.2148967284631,34606.3214731282,0.0,1.0
2000-07-31,18.31,18.38,17.25,17.5,66500,10.6877005198949,10.7285601068087,10.0689696323422,10.2148967284631,113926.751384307,0.0,1.0
2000-08-01,17.8,18.38,17.75,18.38,26500,10.3900092438082,10.7285601068087,10.360823824584,10.7285601068087,45399.382130589,0.0,1.0
2000-08-02,17.63,17.88,17.5,17.69,53000,10.290778818446,10.4367059145669,10.2148967284631,10.325801321515,90798.7642611778,0.0,1.0
2000-08-03,17.94,18.0,17.63,17.63,38700,10.4717284176359,10.5067509207049,10.290778818446,10.290778818446,66300.2297529733,0.0,1.0
2000-08-04,17.63,17.97,17.5,17.88,17800,10.290778818446,10.4892396691704,10.2148967284631,10.4367059145669,30494.679317905,0.0,1.0
2000-08-07,17.75,18.0,17.63,17.63,22000,10.360823824584,10.5067509207049,10.290778818446,10.290778818446,37690.0530895456,0.0,1.0
2000-08-08,17.75,17.75,17.5,17.5,17900,10.360823824584,10.360823824584,10.2148967284631,10.2148967284631,30665.9977410394,0.0,1.0
2000-08-09,17.75,17.75,17.69,17.69,1100,10.360823824584,10.360823824584,10.325801321515,10.325801321515,1884.50265447728,0.0,1.0
2000-08-10,17.56,17.63,17.56,17.63,11600,10.2499192315322,10.290778818446,10.2499192315322,10.290778818446,19872.9370835784,0.0,1.0
2000-08-11,17.56,17.63,17.56,17.59,2900,10.2499192315322,10.290778818446,10.2499192315322,10.2674304830667,4968.23427089461,0.0,1.0
2000-08-14,17.75,17.75,17.53,17.53,7600,10.360823824584,10.360823824584,10.2324079799976,10.2324079799976,13020.2001582067,0.0,1.0
2000-08-15,17.44,17.75,17.31,17.47,12300,10.1798742253941,10.360823824584,10.1039921354113,10.1973854769286,21072.1660455187,0.0,1.0
2000-08-16,17.38,17.44,17.31,17.31,2400,10.1448517223251,10.1798742253941,10.1039921354113,10.1039921354113,4111.64215522314,0.0,1.0
2000-08-17,17.38,17.5,17.31,17.5,2900,10.1448517223251,10.2148967284631,10.1039921354113,10.2148967284631,4968.23427089463,0.0,1.0
2000-08-18,17.31,17.31,17.31,17.31,900,10.1039921354113,10.1039921354113,10.1039921354113,10.1039921354113,1541.86580820867,0.0,1.0
2000-08-21,17.38,17.38,17.13,17.25,6400,10.1448517223251,10.1448517223251,9.9989246262042,10.0689696323422,10964.3790805951,0.0,1.0
2000-08-22,17.75,17.75,17.25,17.25,8300,10.360823824584,10.360823824584,10.0689696323422,10.0689696323422,14219.4291201468,0.0,1.0
2000-08-23,17.69,17.81,17.63,17.63,47400,10.325801321515,10.3958463276531,10.290778818446,10.290778818446,81204.9325656572,0.0,1.0
2000-08-24,17.75,17.81,17.75,17.75,15500,10.360823824584,10.3958463276531,10.360823824584,10.360823824584,26554.3555858162,0.0,1.0
2000-08-25,17.81,17.81,17.75,17.78,19200,10.3958463276531,10.3958463276531,10.360823824584,10.3783350761185,32893.137241785,0.0,1.0
2000-08-28,17.94,17.94,17.88,17.88,18400,10.4717284176359,10.4717284176359,10.4367059145669,10.4367059145669,31522.5898567108,0.0,1.0
2000-08-29,17.88,17.88,17.88,17.88,8800,10.4367059145669,10.4367059145669,10.4367059145669,10.4367059145669,15076.0212358182,0.0,1.0
2000-08-30,18.0,18.0,17.75,17.75,18900,10.5067509207049,10.5067509207049,10.360823824584,10.360823824584,32379.1819723824,0.0,1.0
2000-08-31,17.88,18.13,17.75,17.88,47000,10.4367059145669,10.5826330106878,10.360823824584,10.4367059145669,80519.6588731199,0.0,1.0
2000-09-01,17.88,18.0,17.81,18.0,17700,10.4367059145669,10.5067509207049,10.3958463276531,10.5067509207049,30323.3608947707,0.0,1.0
2000-09-05,18.0,18.38,17.94,17.94,132600,10.5067509207049,10.7285601068087,10.4717284176359,10.4717284176359,227168.22907608,0.0,1.0
2000-09-06,18.38,18.38,18.0,18.0,4400,10.7285601068087,10.7285601068087,10.5067509207049,10.5067509207049,7538.0106179091,0.0,1.0
2000-09-07,18.25,18.5,17.94,18.06,12300,10.6526780168258,10.7986051129467,10.4717284176359,10.541773423774,21072.1660455187,0.0,1.0
2000-09-08,18.0,18.0,18.0,18.0,12200,10.5067509207049,10.5067509207049,10.5067509207049,10.5067509207049,20900.8476223844,0.0,1.0
2000-09-11,18.13,18.13,18.0,18.0,24800,10.5826330106878,10.5826330106878,10.5067509207049,10.5067509207049,42486.9689373058,0.0,1.0
2000-09-12,18.0,18.31,18.0,18.0,20400,10.5067509207049,10.6877005198949,10.5067509207049,10.5067509207049,34948.9583193969,0.0,1.0
2000-09-13,18.05,18.25,18.0,18.0,21900,10.5359363399291,10.6526780168258,10.5067509207049,10.5067509207049,37518.7346664113,0.0,1.0
2000-09-14,18.06,18.25,18.0,18.0,21800,10.541773423774,10.6526780168258,10.5067509207049,10.5067509207049,37347.4162432767,0.0,1.0
2000-09-15,18.25,18.25,18.0,18.13,13200,10.6526780168258,10.6526780168258,10.5067509207049,10.5826330106878,22614.0318537274,0.0,1.0
2000-09-18,18.25,18.25,18.0,18.0,24400,10.6526780168258,10.6526780168258,10.5067509207049,10.5067509207049,41801.6952447688,0.0,1.0
2000-09-19,18.19,18.25,18.0,18.25,15900,10.6176555137568,10.6526780168258,10.5067509207049,10.6526780168258,27239.6292783534,0.0,1.0
2000-09-20,18.44,18.44,18.0,18.19,18400,10.7635826098777,10.7635826098777,10.5067509207049,10.6176555137568,31522.5898567108,0.0,1.0
2000-09-21,18.31,18.63,18.13,18.63,16100,10.6877005198949,10.8744872029296,10.5826330106878,10.8744872029296,27582.2661246218,0.0,1.0
2000-09-22,18.56,18.56,18.13,18.31,32400,10.8336276160158,10.8336276160158,10.5826330106878,10.6877005198949,55507.1690955122,0.0,1.0
2000-09-25,18.5,19.13,18.0,18.5,71200,10.7986051129467,11.1663413951714,10.5067509207049,10.7986051129467,121978.71727162,0.0,1.0
2000-09-26,18.31,18.5,18.19,18.25,8800,10.6877005198949,10.7986051129467,10.6176555137568,10.6526780168258,15076.0212358181,0.0,1.0
2000-09-27,18.13,18.69,18.06,18.13,9400,10.5826330106878,10.9095097059986,10.541773423774,10.5826330106878,16103.931774624,0.0,1.0
2000-09-28,18.75,19.0,18.31,18.63,42600,10.9445322090676,11.0904593051885,10.6877005198949,10.8744872029296,72981.6482552111,0.0,1.0
2000-09-29,18.5,19.0,18.25,18.5,54700,10.7986051129467,11.0904593051885,10.6526780168258,10.7986051129467,93711.1774544612,0.0,1.0
2000-10-02,18.94,19.0,18.38,18.75,19400,11.0554368021195,11.0904593051885,10.7285601068087,10.9445322090676,33235.7740880538,0.0,1.0
2000-10-03,19.0,19.0,18.5,19.0,21900,11.0904593051885,11.0904593051885,10.7986051129467,11.0904593051885,37518.7346664113,0.0,1.0
2000-10-04,19.13,19.25,18.88,19.0,122700,11.1663413951714,11.2363864013094,11.0204142990505,11.0904593051885,210207.705185783,0.0,1.0
2000-10-05,18.44,19.38,18.44,19.28,12600,10.7635826098777,11.3122684912923,10.7635826098777,11.253897652844,21586.1213149216,0.0,1.0
2000-10-06,18.75,19.0,18.5,19.0,12000,10.9445322090676,11.0904593051885,10.7986051129467,11.0904593051885,20558.2107761158,0.0,1.0
2000-10-09,18.75,19.0,18.31,18.5,8900,10.9445322090676,11.0904593051885,10.6877005198949,10.7986051129467,15247.3396589526,0.0,1.0
2000-10-10,18.44,18.45,18.44,18.44,6100,10.7635826098777,10.7694196937226,10.7635826098777,10.7635826098777,10450.4238111922,0.0,1.0
2000-10-11,18.33,18.33,18.31,18.31,2400,10.6993746875845,10.6993746875845,10.6877005198949,10.6877005198949,4111.64215522315,0.0,1.0
2000-10-12,18.13,18.25,18.0,18.25,22500,10.5826330106878,10.6526780168258,10.5067509207049,10.6526780168258,38546.645205217,0.0,1.0
2000-10-13,18.19,18.19,18.0,18.13,26400,10.6176555137568,10.6176555137568,10.5067509207049,10.5826330106878,45228.0637074547,0.0,1.0
2000-10-16,18.75,19.0,18.0,18.13,44100,10.9445322090676,11.0904593051885,10.5067509207049,10.5826330106878,75551.4246022256,0.0,1.0
2000-10-17,18.13,18.25,18.0,18.25,2600,10.5826330106878,10.6526780168258,10.5067509207049,10.6526780168258,4454.27900149174,0.0,1.0
2000-10-18,18.75,19.0,18.06,18.13,5400,10.9445322090676,11.0904593051885,10.541773423774,10.5826330106878,9251.19484925211,0.0,1.0
2000-10-19,18.44,18.75,18.19,18.25,11300,10.7635826098777,10.9445322090676,10.6176555137568,10.6526780168258,19358.9818141757,0.0,1.0
2000-10-20,18.63,18.75,18.06,18.75,14600,10.8744872029296,10.9445322090676,10.541773423774,10.9445322090676,25012.4897776075,0.0,1.0
2000-10-23,18.75,18.75,18.38,18.38,8200,10.9445322090676,10.9445322090676,10.7285601068087,10.7285601068087,14048.1106970125,0.0,1.0
2000-10-24,18.75,19.0,18.5,18.75,21400,10.9445322090676,11.0904593051885,10.7986051129467,10.9445322090676,36662.1425507398,0.0,1.0
2000-10-25,18.13,18.75,18.13,18.5,6700,10.5826330106878,10.9445322090676,10.5826330106878,10.7986051129467,11478.3343499979,0.0,1.0
2000-10-26,18.06,18.13,18.0,18.06,2200,10.541773423774,10.5826330106878,10.5067509207049,10.541773423774,3769.00530895453,0.0,1.0
2000-10-27,18.25,18.25,18.06,18.06,2200,10.6526780168258,10.6526780168258,10.541773423774,10.541773423774,3769.00530895456,0.0,1.0
2000-10-30,18.88,18.88,18.31,18.31,2900,11.0204142990505,11.0204142990505,10.6877005198949,10.6877005198949,4968.23427089464,0.0,1.0
2000-10-31,19.0,19.0,18.63,18.94,5900,11.0904593051885,11.0904593051885,10.8744872029296,11.0554368021195,10107.7869649236,0.0,1.0
2000-11-01,18.75,18.75,18.5,18.5,5500,10.9445322090676,10.9445322090676,10.7986051129467,10.7986051129467,9422.51327238641,0.0,1.0
2000-11-02,19.0,19.0,18.75,18.86,9800,11.0904593051885,11.0904593051885,10.9445322090676,11.0087401313608,16789.2054671612,0.0,1.0
2000-11-03,18.94,19.13,18.94,19.0,15700,11.0554368021195,11.1663413951714,11.0554368021195,11.0904593051885,26896.9924320848,0.0,1.0
2000-11-06,18.5,18.63,18.5,18.63,2100,10.7986051129467,10.8744872029296,10.7986051129467,10.8744872029296,3597.68688582026,0.0,1.0
2000-11-07,18.25,18.5,18.13,18.38,10100,10.6526780168258,10.7986051129467,10.5826330106878,10.7285601068087,17303.1607365641,0.0,1.0
2000-11-08,18.5,18.5,18.36,18.36,1600,10.7986051129467,10.7986051129467,10.716885939119,10.716885939119,2741.09477014877,0.0,1.0
2000-11-09,18.94,18.94,18.25,18.25,3300,11.0554368021195,11.0554368021195,10.6526780168258,10.6526780168258,5653.50796343184,0.0,1.0
2000-11-10,18.38,18.94,18.13,18.94,4300,10.7285601068087,11.0554368021195,10.5826330106878,11.0554368021195,7366.6921947748,0.0,1.0
2000-11-13,18.94,18.94,18.0,18.13,5300,11.0554368021195,11.0554368021195,10.5067509207049,10.5826330106878,9079.8764261178,0.0,1.0
2000-11-14,19.5,19.5,18.88,18.92,16100,11.3823134974304,11.3823134974304,11.0204142990505,11.0437626344299,27582.2661246218,0.0,1.0
2000-11-15,19.0,19.63,18.94,19.5,14300,11.0904593051885,11.4581955874132,11.0554368021195,11.3823134974304,24498.5345082047,0.0,1.0
2000-11-16,19.19,19.63,19.0,19.0,9800,11.2013638982404,11.4581955874132,11.0904593051885,11.0904593051885,16789.2054671612,0.0,1.0
2000-11-17,19.06,19.56,19.06,19.56,9100,11.1254818082576,11.4173360004994,11.1254818082576,11.4173360004994,15589.976505221,0.0,1.0
2000-11-20,18.81,19.25,18.75,19.0,10700,10.9795547121367,11.2363864013094,10.9445322090676,11.0904593051885,18331.0712753698,0.0,1.0
2000-11-21,18.75,19.0,18.75,19.0,8800,10.9445322090676,11.0904593051885,10.9445322090676,11.0904593051885,15076.0212358183,0.0,1.0
2000-11-22,18.38,19.0,18.38,18.75,7800,10.7285601068087,11.0904593051885,10.7285601068087,10.9445322090676,13362.8370044752,0.0,1.0
2000-11-24,19.0,19.0,18.56,18.94,2600,11.0904593051885,11.0904593051885,10.8336276160158,11.0554368021195,4454.27900149176,0.0,1.0
2000-11-27,18.98,19.0,18.5,18.5,7600,11.0787851374989,11.0904593051885,10.7986051129467,10.7986051129467,13020.2001582066,0.0,1.0
2000-11-28,18.25,18.94,18.25,18.94,6000,10.6526780168258,11.0554368021195,10.6526780168258,11.0554368021195,10279.1053880579,0.0,1.0
2000-11-29,18.56,18.81,18.5,18.5,1400,10.8336276160158,10.9795547121367,10.7986051129467,10.7986051129467,2398.45792388016,0.0,1.0
2000-11-30,18.44,18.72,17.88,18.69,11900,10.7635826098777,10.9270209575331,10.4367059145669,10.9095097059986,20386.8923529815,0.0,1.0
2000-12-01,18.88,18.88,18.5,18.5,7300,11.0204142990505,11.0204142990505,10.7986051129467,10.7986051129467,12506.2448888037,0.0,1.0
2000-12-04,17.5,18.56,17.06,18.56,15500,10.2148967284631,10.8336276160158,9.95806503929035,10.8336276160158,26554.3555858162,0.0,1.0
2000-12-05,19.0,19.0,17.45,17.45,19600,11.0904593051885,11.0904593051885,10.185711309239,10.185711309239,33578.4109343225,0.0,1.0
2000-12-06,19.13,19.56,18.88,18.88,25800,11.1663413951714,11.4173360004994,11.0204142990505,11.0204142990505,44200.1531686488,0.0,1.0
2000-12-07,19.13,19.31,19.0,19.19,27300,11.1663413951714,11.2714089043785,11.0904593051885,11.2013638982404,46769.9295156633,0.0,1.0
2000-12-08,19.75,19.75,19.38,19.56,25000,11.5282405935513,11.5282405935513,11.3122684912923,11.4173360004994,42829.6057835742,0.0,1.0
2000-12-11,19.88,19.88,19.19,19.75,41400,11.6041226835341,11.6041226835341,11.2013638982404,11.5282405935513,70925.8271775993,0.0,1.0
2000-12-12,19.88,20.75,19.81,19.88,16700,11.6041226835341,12.1119489780349,11.5632630966203,11.6041226835341,28610.1766634278,0.0,1.0
2000-12-13,19.56,20.38,19.5,19.94,23600,11.4173360004994,11.8959768757759,11.3823134974304,11.6391451866031,40431.1478596941,0.0,1.0
2000-12-14,19.19,19.63,19.13,19.56,7600,11.2013638982404,11.4581955874132,11.1663413951714,11.4173360004994,13020.2001582067,0.0,1.0
2000-12-15,18.77,19.38,18.63,19.19,78000,10.9562063767573,11.3122684912923,10.8744872029296,11.2013638982404,133628.370044752,0.0,1.0
2000-12-18,19.44,19.44,18.88,19.0,10400,11.3472909943613,11.3472909943613,11.0204142990505,11.0904593051885,17817.116005967,0.0,1.0
2000-12-19,19.38,19.7,19.14,19.14,41200,11.3122684912923,11.4990551743271,11.1721784790163,11.1721784790163,70583.1903313307,0.0,1.0
2000-12-20,19.63,19.69,19.44,19.44,25200,11.4581955874132,11.4932180904822,11.3472909943613,11.3472909943613,43172.2426298431,0.0,1.0
2000-12-21,19.88,19.94,19.5,19.69,27800,11.6041226835341,11.6391451866031,11.3823134974304,11.4932180904822,47626.5216313348,0.0,1.0
2000-12-22,20.31,20.38,19.94,20.0,134400,11.8551172888621,11.8959768757759,11.6391451866031,11.6741676896722,230251.960692495,0.0,1.0
2000-12-26,20.38,20.38,20.06,20.31,49900,11.8959768757759,11.8959768757759,11.7091901927412,11.8551172888621,85487.8931440147,0.0,1.0
2000-12-27,20.63,20.63,20.13,20.38,25800,12.0419039718968,12.0419039718968,11.750049779655,11.8959768757759,44200.1531686489,0.0,1.0
2000-12-28,21.25,21.5,20.38,20.5,503000,12.4038031702767,12.5497302663976,11.8959768757759,11.966021881914,861731.668365515,0.0,1.0
2000-12-29,21.25,21.5,21.13,21.5,115600,12.4038031702767,12.5497302663976,12.3337581641386,12.5497302663976,198044.097143247,0.0,1.0
2001-01-02,21.44,21.75,21.25,21.75,57800,12.5147077633286,12.6956573625185,12.4038031702767,12.6956573625185,99022.0485716236,0.0,1.0
2001-01-03,21.63,21.69,21.13,21.14,65300,12.6256123563804,12.6606348594495,12.3337581641386,12.3395952479835,111870.930306697,0.0,1.0
2001-01-04,21.63,21.94,21.5,21.63,199300,12.6256123563804,12.8065619555704,12.5497302663976,12.6256123563804,341437.617306656,0.0,1.0
2001-01-05,21.94,22.0,21.25,21.38,178400,12.8065619555704,12.8415844586394,12.4038031702767,12.4796852602595,305632.066871586,0.0,1.0
2001-01-08,22.19,22.25,21.88,21.94,628800,12.9524890516913,12.9875115547603,12.7715394525013,12.8065619555704,1077250.24466846,0.0,1.0
2001-01-09,22.0,22.22,21.75,22.17,37100,12.8415844586394,12.9700003032258,12.6956573625185,12.9408148840016,63559.1349828243,0.0,1.0
2001-01-10,21.75,22.25,20.63,22.0,180400,12.6956573625185,12.9875115547603,12.0419039718968,12.8415844586394,309058.435334272,0.0,1.0
2001-01-11,22.13,22.25,21.5,21.77,162700,12.9174665486222,12.9875115547603,12.5497302663976,12.7073315302081,278735.074439503,0.0,1.0
2001-01-12,21.81,22.13,21.81,22.13,67700,12.7306798655875,12.9174665486222,12.7306798655875,12.9174665486222,115982.572461919,0.0,1.0
2001-01-16,22.13,22.19,21.81,22.13,147500,12.9174665486222,12.9524890516913,12.7306798655875,12.9174665486222,252694.67412309,0.0,1.0
2001-01-17,21.31,22.44,21.25,22.17,48300,12.4388256733457,13.0984161478122,12.4038031702767,12.9408148840016,82746.7983738656,0.0,1.0
2001-01-18,22.13,22.13,21.44,21.5,45000,12.9174665486222,12.9174665486222,12.5147077633286,12.5497302663976,77093.2904104342,0.0,1.0
2001-01-19,21.88,22.0,21.88,21.88,21400,12.7715394525013,12.8415844586394,12.7715394525013,12.7715394525013,36662.1425507398,0.0,1.0
2001-01-22,21.69,21.88,21.31,21.5,53400,12.6606348594495,12.7715394525013,12.4388256733457,12.5497302663976,91484.0379537146,0.0,1.0
2001-01-23,22.13,22.13,21.69,21.72,95900,12.9174665486222,12.9174665486222,12.6606348594495,12.678146110984,164294.367785792,0.0,1.0
2001-01-24,22.38,22.5,22.06,22.13,200800,13.0633936447431,13.1334386508812,12.8766069617084,12.9174665486222,344007.393653671,0.0,1.0
2001-01-25,22.0,22.5,22.0,22.2,18200,12.8415844586394,13.1334386508812,12.8415844586394,12.9583261355361,31179.9530104421,0.0,1.0
2001-01-26,22.06,22.5,21.94,21.94,124800,12.8766069617084,13.1334386508812,12.8065619555704,12.8065619555704,213805.392071603,0.0,1.0
2001-01-29,22.38,22.44,21.81,22.19,95800,13.0633936447431,13.0984161478122,12.7306798655875,12.9524890516913,164123.049362658,0.0,1.0
2001-01-30,22.19,22.44,21.88,22.44,22400,12.9524890516913,13.0984161478122,12.7715394525013,13.0984161478122,38375.3267820825,0.0,1.0
2001-01-31,22.19,22.25,22.13,22.25,28600,12.9524890516913,12.9875115547603,12.9174665486222,12.9875115547603,48997.069016409,0.0,1.0
2001-02-01,22.06,22.38,21.56,21.75,9900,12.8766069617084,13.0633936447431,12.5847527694666,12.6956573625185,16960.5238902954,0.0,1.0
2001-02-02,21.56,21.81,21.53,21.75,3100,12.5847527694666,12.7306798655875,12.5672415179321,12.6956573625185,5310.87111716322,0.0,1.0
2001-02-05,21.63,21.88,21.63,21.75,9600,12.6256123563804,12.7715394525013,12.6256123563804,12.6956573625185,16446.5686208926,0.0,1.0
2001-02-06,22.0,22.25,21.88,21.88,32200,12.8415844586394,12.9875115547603,12.7715394525013,12.7715394525013,55164.5322492437,0.0,1.0
2001-02-07,22.0,22.06,21.88,21.94,36000,12.8415844586394,12.8766069617084,12.7715394525013,12.8065619555704,61674.632328347,0.0,1.0
2001-02-08,22.06,22.13,21.81,22.0,89000,12.8766069617084,12.9174665486222,12.7306798655875,12.8415844586394,152473.396589525,0.0,1.0
2001-02-09,22.19,22.19,21.88,21.88,55600,12.9524890516913,12.9524890516913,12.7715394525013,12.7715394525013,95253.0432626692,0.0,1.0
2001-02-12,22.38,22.5,22.06,22.19,107500,13.0633936447431,13.1334386508812,12.8766069617084,12.9524890516913,184167.304869371,0.0,1.0
2001-02-13,22.38,22.56,22.19,22.5,44700,13.0633936447431,13.1684611539502,12.9524890516913,13.1334386508812,76579.3351410313,0.0,1.0
2001-02-14,22.44,22.5,22.06,22.5,32100,13.0984161478122,13.1334386508812,12.8766069617084,13.1334386508812,54993.2138261094,0.0,1.0
2001-02-15,22.0,22.44,21.88,22.44,79100,12.8415844586394,13.0984161478122,12.7715394525013,13.0984161478122,135512.872699229,0.0,1.0
2001-02-16,22.19,22.38,22.13,22.25,21600,12.9524890516913,13.0633936447431,12.9174665486222,12.9875115547603,37004.7793970082,0.0,1.0
2001-02-20,22.38,22.38,22.06,22.19,31000,13.0633936447431,13.0633936447431,12.8766069617084,12.9524890516913,53108.7111716324,0.0,1.0
2001-02-21,21.77,22.31,21.38,21.81,113900,12.7073315302081,13.0225340578293,12.4796852602595,12.7306798655875,195131.683949966,0.0,1.0
2001-02-22,22.19,22.25,21.63,22.0,72900,12.9524890516913,12.9875115547603,12.6256123563804,12.8415844586394,124891.130464903,0.0,1.0
2001-02-23,22.38,22.38,21.75,21.75,41400,13.0633936447431,13.0633936447431,12.6956573625185,12.6956573625185,70925.8271775994,0.0,1.0
2001-02-26,22.5,22.5,22.06,22.38,166200,13.1334386508812,13.1334386508812,12.8766069617084,13.0633936447431,284731.219249202,0.0,1.0
2001-02-27,22.75,22.75,22.0,22.09,249100,13.2793657470021,13.2793657470021,12.8415844586394,12.8941182132429,426754.192027535,0.0,1.0
2001-02-28,23.13,23.13,22.22,22.75,67800,13.5011749331058,13.5011749331058,12.9700003032258,13.2793657470021,116153.890885054,0.0,1.0
2001-03-01,23.0,23.13,22.94,23.0,76200,13.425292843123,13.5011749331058,13.390270340054,13.425292843123,130544.638428335,0.0,1.0
2001-03-02,23.0,23.13,23.0,23.13,56800,13.425292843123,13.5011749331058,13.425292843123,13.5011749331058,97308.8643402809,0.0,1.0
2001-03-05,22.75,23.13,22.5,23.0,14000,13.2793657470021,13.5011749331058,13.1334386508812,13.425292843123,23984.5792388016,0.0,1.0
2001-03-06,22.5,22.75,22.5,22.75,1900,13.1334386508812,13.2793657470021,13.1334386508812,13.2793657470021,3255.05003955165,0.0,1.0
2001-03-07,23.0,23.0,22.61,22.72,9200,13.425292843123,13.425292843123,13.1976465731744,13.2618544954676,15761.2949283554,0.0,1.0
2001-03-08,22.75,23.13,22.5,23.0,15000,13.2793657470021,13.5011749331058,13.1334386508812,13.425292843123,25697.7634701446,0.0,1.0
2001-03-09,22.59,23.13,22.5,22.58,28700,13.1859724054847,13.5011749331058,13.1334386508812,13.1801353216399,49168.3874395434,0.0,1.0
2001-03-12,23.0,23.13,22.5,22.81,30300,13.425292843123,13.5011749331058,13.1334386508812,13.3143882500711,51909.4822096921,0.0,1.0
2001-03-13,23.0,23.13,22.5,23.0,117800,13.425292843123,13.5011749331058,13.1334386508812,13.425292843123,201813.102452202,0.0,1.0
2001-03-14,23.0,23.13,22.06,22.39,98500,13.425292843123,13.5011749331058,12.8766069617084,13.069230728588,168748.646787283,0.0,1.0
2001-03-15,21.75,22.94,21.75,22.94,15500,12.6956573625185,13.390270340054,12.6956573625185,13.390270340054,26554.3555858161,0.0,1.0
2001-03-16,22.38,22.38,21.75,22.31,55200,13.0633936447431,13.0633936447431,12.6956573625185,13.0225340578293,94567.7695701326,0.0,1.0
2001-03-19,23.11,23.13,21.31,22.0,63400,13.4895007654162,13.5011749331058,12.4388256733457,12.8415844586394,108615.880267144,0.0,1.0
2001-03-20,23.0,23.44,22.88,22.88,97800,13.425292843123,13.6821245322958,13.3552478369849,13.3552478369849,167549.417825343,0.0,1.0
2001-03-21,23.0,23.25,22.63,22.63,33300,13.425292843123,13.5712199392439,13.209320740864,13.209320740864,57049.034903721,0.0,1.0
2001-03-22,23.23,23.25,21.88,23.13,86400,13.5595457715542,13.5712199392439,12.7715394525013,13.5011749331058,148019.117588033,0.0,1.0
2001-03-23,23.0,23.38,22.75,22.75,31200,13.425292843123,13.6471020292267,13.2793657470021,13.2793657470021,53451.3480179008,0.0,1.0
2001-03-26,24.0,24.19,22.88,23.38,22700,14.0090012276066,14.1199058206585,13.3552478369849,13.6471020292267,38889.2820514855,0.0,1.0
2001-03-27,24.44,24.5,23.56,23.94,63100,14.2658329167794,14.3008554198484,13.7521695384338,13.9739787245376,108101.924997742,0.0,1.0
2001-03-28,24.5,24.5,24.0,24.48,97600,14.3008554198484,14.3008554198484,14.0090012276066,14.2891812521587,167206.780979074,0.0,1.0
2001-03-29,24.56,24.88,24.19,24.44,43000,14.3358779229174,14.5226646059522,14.1199058206585,14.2658329167794,73666.921947748,0.0,1.0
2001-03-30,24.56,24.56,24.31,24.41,56900,14.3358779229174,14.3358779229174,14.1899508267965,14.2483216652449,97480.1827634154,0.0,1.0
2001-04-02,24.25,24.63,24.25,24.61,28000,14.1549283237275,14.3767375098313,14.1549283237275,14.3650633421416,47969.1584776033,0.0,1.0
2001-04-03,23.88,24.5,23.56,24.5,30400,13.9389562214686,14.3008554198484,13.7521695384338,14.3008554198484,52080.8006328263,0.0,1.0
2001-04-04,24.0,24.06,23.19,23.5,24100,14.0090012276066,14.0440237306756,13.5361974361749,13.7171470353648,41287.7399753657,0.0,1.0
2001-04-05,24.5,24.5,23.06,23.06,59500,14.3008554198484,14.3008554198484,13.460315346192,13.460315346192,101934.461764907,0.0,1.0
2001-04-06,24.25,24.44,24.0,24.0,13200,14.1549283237275,14.2658329167794,14.0090012276066,14.0090012276066,22614.0318537273,0.0,1.0
2001-04-09,24.4,24.4,23.95,24.0,12200,14.2424845814,14.2424845814,13.9798158083824,14.0090012276066,20900.8476223844,0.0,1.0
2001-04-10,24.25,24.49,23.75,23.76,23500,14.1549283237275,14.2950183360036,13.8630741314857,13.8689112153305,40259.8294365599,0.0,1.0
2001-04-11,23.81,24.4,23.75,23.75,6000,13.8980966345547,14.2424845814,13.8630741314857,13.8630741314857,10279.1053880579,0.0,1.0
2001-04-12,24.1,24.4,23.93,24.4,14000,14.0673720660549,14.2424845814,13.9681416406927,14.2424845814,23984.5792388017,0.0,1.0
2001-04-16,24.05,24.45,23.96,24.1,5300,14.0381866468308,14.2716700006242,13.9856528922272,14.0673720660549,9079.87642611775,0.0,1.0
2001-04-17,24.0,24.2,23.95,24.2,12700,14.0090012276066,14.1257429045033,13.9798158083824,14.1257429045033,21757.4397380558,0.0,1.0
2001-04-18,24.45,24.65,23.95,23.99,28100,14.2716700006242,14.3884116775209,13.9798158083824,14.0031641437617,48140.4769007377,0.0,1.0
2001-04-19,24.0,24.25,24.0,24.14,36100,14.0090012276066,14.1549283237275,14.0090012276066,14.0907204014343,61845.9507514814,0.0,1.0
2001-04-20,24.15,24.15,23.9,24.0,10000,14.0965574852791,14.0965574852791,13.9506303891582,14.0090012276066,17131.8423134298,0.0,1.0
2001-04-23,24.0,24.15,23.65,23.96,23800,14.0090012276066,14.0965574852791,13.8047032930373,13.9856528922272,40773.7847059628,0.0,1.0
2001-04-24,24.1,24.1,23.95,24.09,4500,14.0673720660549,14.0673720660549,13.9798158083824,14.0615349822101,7709.32904104342,0.0,1.0
2001-04-25,24.1,24.1,23.95,24.1,9200,14.0673720660549,14.0673720660549,13.9798158083824,14.0673720660549,15761.2949283554,0.0,1.0
2001-04-26,24.05,24.09,23.9,24.09,6500,14.0381866468308,14.0615349822101,13.9506303891582,14.0615349822101,11135.6975037293,0.0,1.0
2001-04-27,24.02,24.1,23.56,23.56,21200,14.0206753952963,14.0673720660549,13.7521695384338,13.7521695384338,36319.505704471,0.0,1.0
2001-04-30,23.95,24.08,23.95,24.05,7500,13.9798158083824,14.0556978983653,13.9798158083824,14.0381866468308,12848.8817350723,0.0,1.0
2001-05-01,23.95,23.95,23.57,23.8,8600,13.9798158083824,13.9798158083824,13.7580066222786,13.8922595507099,14733.3843895496,0.0,1.0
2001-05-02,24.08,24.08,23.6,23.65,7900,14.0556978983653,14.0556978983653,13.7755178738131,13.8047032930373,13534.1554276095,0.0,1.0
2001-05-03,24.14,24.15,23.06,23.06,120500,14.5134388205208,14.5194510155583,13.864121756471,13.864121756471,200425.966304216,0.0,1.02999977340005
2001-05-04,24.45,24.45,23.8,24.0,12900,14.6998168666832,14.6998168666832,14.3090241892458,14.4292680899958,21456.3897537294,0.0,1.0
2001-05-07,24.54,25.22,24.43,24.45,75900,14.7539266220207,15.1627558845706,14.6877924766082,14.6998168666832,126243.409481245,0.0,1.0
2001-05-08,25.11,25.25,24.27,24.88,57300,15.0966217391581,15.1807924696831,14.5915973560083,14.9583412532957,95306.2893712165,0.0,1.0
2001-05-09,24.3,25.12,24.05,25.12,9900,14.6096339411208,15.1026339341956,14.4593290651833,15.1026339341956,16466.5316714667,0.0,1.0
2001-05-10,24.59,25.05,24.05,24.29,7900,14.7839875972082,15.0605485689331,14.4593290651833,14.6036217460833,13139.959616625,0.0,1.0
2001-05-11,24.5,24.5,24.05,24.48,1500,14.7298778418707,14.7298778418707,14.4593290651833,14.7178534517957,2494.92904113132,0.0,1.0
2001-05-14,23.95,24.07,23.95,24.02,32100,14.3992071148083,14.4713534552583,14.3992071148083,14.4412924800708,53391.4814802103,0.0,1.0
2001-05-15,24.15,24.7,23.95,24.1,45100,14.5194510155583,14.8501217426207,14.3992071148083,14.4893900403708,75014.1998366816,0.0,1.0
2001-05-16,24.2,24.66,24.2,24.66,12600,14.5495119907458,14.8260729624707,14.5495119907458,14.8260729624707,20957.4039455031,0.0,1.0
2001-05-17,25.01,25.15,24.3,24.6,95900,15.0364997887831,15.1206705193081,14.6096339411208,14.7899997922457,159509.130029663,0.0,1.0
2001-05-18,25.15,25.38,25.0,25.25,32800,15.1206705193081,15.2589510051706,15.0304875937456,15.1807924696831,54555.7816994049,0.0,1.0
2001-05-21,25.15,25.16,25.0,25.0,49200,15.1206705193081,15.1266827143456,15.0304875937456,15.0304875937456,81833.6725491073,0.0,1.0
2001-05-22,25.01,25.12,24.95,25.01,9200,15.0364997887831,15.1026339341956,15.0004266185581,15.0364997887831,15302.2314522721,0.0,1.0
2001-05-23,25.36,25.36,24.9,24.9,40400,15.2469266150956,15.2469266150956,14.9703656433706,14.9703656433706,67196.7555078034,0.0,1.0
2001-05-24,25.5,25.5,25.3,25.3,39700,15.3310973456205,15.3310973456205,15.2108534448706,15.2108534448706,66032.4552886091,0.0,1.0
2001-05-25,25.7,25.9,25.45,25.5,23800,15.4513412463705,15.5715851471205,15.3010363704331,15.3310973456205,39586.207452617,0.0,1.0
2001-05-29,25.5,25.7,25.5,25.5,5500,15.3310973456205,15.4513412463705,15.3310973456205,15.3310973456205,9148.07315081487,0.0,1.0
2001-05-30,25.55,25.65,25.5,25.5,46200,15.361158320808,15.421280271183,15.3310973456205,15.3310973456205,76843.8144668449,0.0,1.0
2001-05-31,25.5,25.65,25.5,25.6,17800,15.3310973456205,15.421280271183,15.3310973456205,15.3912192959955,29606.4912880918,0.0,1.0
2001-06-01,25.6,25.6,25.45,25.45,21300,15.3912192959955,15.3912192959955,15.3010363704331,15.3010363704331,35427.9923840648,0.0,1.0
2001-06-04,25.65,25.7,25.51,25.66,28800,15.421280271183,15.4513412463705,15.337109540658,15.4272924662205,47902.6375897214,0.0,1.0
2001-06-05,25.75,25.89,25.6,25.65,33700,15.481402221558,15.565572952083,15.3912192959955,15.421280271183,56052.7391240837,0.0,1.0
2001-06-06,25.75,25.75,25.6,25.74,79900,15.481402221558,15.481402221558,15.3912192959955,15.4753900265205,132896.553590928,0.0,1.0
2001-06-07,25.85,25.85,25.74,25.74,33300,15.541524171933,15.541524171933,15.4753900265205,15.4753900265205,55387.4247131153,0.0,1.0
2001-06-08,25.85,25.85,25.75,25.85,57300,15.541524171933,15.541524171933,15.481402221558,15.541524171933,95306.2893712163,0.0,1.0
2001-06-11,25.85,25.9,25.7,25.9,11200,15.541524171933,15.5715851471205,15.4513412463705,15.5715851471205,18628.8035071138,0.0,1.0
2001-06-12,25.84,25.84,25.73,25.84,4900,15.5355119768955,15.5355119768955,15.469377831483,15.5355119768955,8150.10153436231,0.0,1.0
2001-06-13,25.73,25.8,25.67,25.8,12500,15.469377831483,15.5114631967455,15.433304661258,15.5114631967455,20791.075342761,0.0,1.0
2001-06-14,25.63,25.79,25.4,25.5,56900,15.409255881108,15.505451001708,15.2709753952456,15.3310973456205,94640.9749602482,0.0,1.0
2001-06-15,25.19,25.57,25.05,25.42,83200,15.1447192994581,15.373182710883,15.0605485689331,15.2829997853206,138385.397481417,0.0,1.0
2001-06-18,25.7,25.8,25.11,25.19,40600,15.4513412463705,15.5114631967455,15.0966217391581,15.1447192994581,67529.4127132878,0.0,1.0
2001-06-19,25.71,25.89,25.7,25.7,6100,15.457353441408,15.565572952083,15.4513412463705,15.4513412463705,10146.0447672674,0.0,1.0
2001-06-20,25.85,25.95,25.79,25.79,33400,15.541524171933,15.601646122308,15.505451001708,15.505451001708,55553.7533158573,0.0,1.0
2001-06-21,26.15,26.15,25.8,25.99,6400,15.7218900230579,15.7218900230579,15.5114631967455,15.625694902458,10645.0305754937,0.0,1.0
2001-06-22,25.81,26.15,25.8,26.09,36100,15.517475391783,15.7218900230579,15.5114631967455,15.6858168528329,60044.6255898937,0.0,1.0
2001-06-25,25.7,26.05,25.7,26.05,16600,15.4513412463705,15.6617680726829,15.4513412463705,15.6617680726829,27610.5480551866,0.0,1.0
2001-06-26,26.01,26.21,25.36,25.79,81500,15.637719292533,15.7579631932829,15.2469266150956,15.505451001708,135557.811234801,0.0,1.0
2001-06-27,26.34,26.4,26.0,26.05,14600,15.8361217287704,15.8721948989954,15.6317070974955,15.6617680726829,24283.9760003449,0.0,1.0
2001-06-28,25.94,26.38,25.86,26.3,6300,15.5956339272705,15.8601705089204,15.5475363669705,15.8120729486204,10478.7019727515,0.0,1.0
2001-06-29,26.9,29.65,25.94,25.94,97100,16.1728046508703,17.8261582861823,15.5956339272705,15.5956339272705,161505.073262567,0.0,1.0
2001-07-02,26.79,27.21,26.79,27.19,92300,16.1066705054578,16.3591826970327,16.1066705054578,16.3471583069577,153521.300330947,0.0,1.0
2001-07-03,27.13,27.15,26.55,26.99,22000,16.3110851367328,16.3231095268078,15.9623778245579,16.2269144062078,36592.2926032593,0.0,1.0
2001-07-05,26.57,27.4,26.5,27.13,4400,15.9744022146329,16.4734144027452,15.9323168493704,16.3110851367328,7318.45852065185,0.0,1.0
2001-07-06,27.39,27.39,26.5,27.39,8100,16.4674022077077,16.4674022077077,15.9323168493704,16.4674022077077,13472.6168221091,0.0,1.0
2001-07-09,27.5,27.5,26.76,27.44,15800,16.5335363531202,16.5335363531202,16.0886339203453,16.4974631828952,26279.9192332499,0.0,1.0
2001-07-10,27.0,27.5,26.5,27.5,31000,16.2329266012453,16.5335363531202,15.9323168493704,16.5335363531202,51561.8668500472,0.0,1.0
2001-07-11,26.84,27.18,26.45,26.52,21200,16.1367314806453,16.3411461119202,15.9022558741829,15.9443412394454,35261.6637813227,0.0,1.0
2001-07-12,27.0,27.0,26.46,26.84,7900,16.2329266012453,16.2329266012453,15.9082680692204,16.1367314806453,13139.9596166249,0.0,1.0
2001-07-13,26.92,27.0,26.91,27.0,1600,16.1848290409453,16.2329266012453,16.1788168459078,16.2329266012453,2661.25764387341,0.0,1.0
2001-07-16,27.0,27.0,26.75,27.0,19300,16.2329266012453,16.2329266012453,16.0826217253078,16.2329266012453,32101.420329223,0.0,1.0
2001-07-17,26.95,27.0,26.75,27.0,21800,16.2028656260578,16.2329266012453,16.0826217253078,16.2329266012453,36259.6353977752,0.0,1.0
2001-07-18,26.0,27.0,26.0,27.0,14800,15.6317070974955,16.2329266012453,15.6317070974955,16.2329266012453,24616.633205829,0.0,1.0
2001-07-19,28.25,28.25,26.7,27.0,39200,16.9844509809326,16.9844509809326,16.0525607501203,16.2329266012453,65200.8122748984,0.0,1.0
2001-07-20,28.0,28.25,27.4,27.4,18300,16.8341461049951,16.9844509809326,16.4734144027452,16.4734144027452,30438.1343018021,0.0,1.0
2001-07-23,27.92,28.23,27.66,28.23,26000,16.7860485446951,16.9724265908576,16.6297314737202,16.9724265908576,43245.436712943,0.0,1.0
2001-07-24,28.22,28.93,27.79,27.8,108300,16.9664143958201,17.3932802434824,16.7078900092076,16.7139022042451,180133.876769681,0.0,1.0
2001-07-25,28.0,28.08,27.5,28.0,13900,16.8341461049951,16.8822436652951,16.5335363531202,16.8341461049951,23119.6757811502,0.0,1.0
2001-07-26,28.2,28.4,28.0,28.03,58600,16.9543900057451,17.074633906495,16.8341461049951,16.8521826901076,97468.5612068634,0.0,1.0
2001-07-27,28.35,28.55,28.25,28.45,90000,17.0445729313075,17.1648168320575,16.9844509809326,17.1046948816825,149695.74246788,0.0,1.0
2001-07-30,30.0,30.14,28.01,28.48,162000,18.0365851124948,18.1207558430197,16.8401583000326,17.122731466795,269452.336442182,0.0,1.0
2001-07-31,30.56,31.35,30.0,30.06,42600,18.3732680345947,18.848231442557,18.0365851124948,18.0726582827197,70855.9847681293,0.0,1.0
2001-08-01,31.23,31.62,30.75,31.25,96300,18.776085102107,19.0105607085695,18.4874997403071,18.788109492182,160174.444440631,0.0,1.0
2001-08-02,31.14,31.4,31.11,31.25,48300,18.7219753467696,18.8782924177445,18.7039387616571,18.788109492182,80336.7151244283,0.0,1.0
2001-08-03,31.25,31.3,31.1,31.26,19600,18.788109492182,18.8181704673695,18.6979265666196,18.7941216872195,32600.4061374493,0.0,1.0
2001-08-06,31.2,31.45,30.76,30.76,31200,18.7580485169945,18.908353392932,18.4935119353446,18.4935119353446,51894.5240555316,0.0,1.0
2001-08-07,31.26,31.45,30.77,30.77,27900,18.7941216872195,18.908353392932,18.4995241303821,18.4995241303821,46405.6801650427,0.0,1.0
2001-08-08,31.2,31.5,30.9,31.35,36800,18.7580485169945,18.9384143681195,18.5776826658696,18.848231442557,61208.9258090886,0.0,1.0
2001-08-09,32.13,32.14,31.2,31.55,23200,19.3171826554819,19.3231948505194,18.7580485169945,18.968475343307,38588.2358361644,0.0,1.0
2001-08-10,32.14,32.25,31.48,32.12,67700,19.3231948505194,19.3893289959319,18.9263899780445,19.3111704604444,112604.464056394,0.0,1.0
2001-08-13,31.74,32.13,31.45,31.65,90700,19.0827070490195,19.3171826554819,18.908353392932,19.028597293682,150860.042687073,0.0,1.0
2001-08-14,31.75,32.1,31.45,31.77,58500,19.0887192440569,19.2991460703694,18.908353392932,19.1007436341319,97302.2326041218,0.0,1.0
2001-08-15,31.84,31.9,31.74,31.74,30700,19.1428289993944,19.1789021696194,19.0827070490195,19.0827070490195,51062.8810418211,0.0,1.0
2001-08-16,31.8,31.85,31.69,31.85,82100,19.1187802192444,19.1488411944319,19.052646073832,19.1488411944319,136555.782851255,0.0,1.0
2001-08-17,31.75,31.85,31.48,31.8,66400,19.0887192440569,19.1488411944319,18.9263899780445,19.1187802192444,110442.192220747,0.0,1.0
2001-08-20,32.25,32.5,31.75,31.75,36100,19.3893289959319,19.5396338718693,19.0887192440569,19.0887192440569,60044.6255898937,0.0,1.0
2001-08-21,31.86,32.5,31.38,31.82,55800,19.1548533894694,19.5396338718693,18.8662680276695,19.1308046093194,92811.3603300853,0.0,1.0
2001-08-22,32.47,32.54,31.86,31.99,83900,19.5215972867568,19.5636826520193,19.1548533894694,19.2330119249569,139549.697700612,0.0,1.0
2001-08-23,32.55,32.7,32.27,32.53,48300,19.5696948470568,19.6598777726193,19.4013533860069,19.5576704569818,80336.7151244286,0.0,1.0
2001-08-24,31.49,32.56,31.11,32.56,29100,18.932402173082,19.5757070420943,18.7039387616571,19.5757070420943,48401.6233979476,0.0,1.0
2001-08-27,29.9,31.07,29.05,31.07,64400,17.9764631621198,18.6798899815071,17.4654265839324,18.6798899815071,107115.620165905,0.0,1.0
2001-08-28,30.22,30.33,29.7,29.8,46300,18.1688534033197,18.2349875487322,17.8562192613698,17.9163412117448,77010.1430695868,0.0,1.0
2001-08-29,30.1,30.5,29.85,29.85,28500,18.0967070628697,18.3371948643697,17.9464021869323,17.9464021869323,47403.6517814952,0.0,1.0
2001-08-30,30.71,31.0,29.81,30.24,46200,18.4634509601571,18.6378046162446,17.9223534067823,18.1808777933947,76843.8144668448,0.0,1.0
2001-08-31,30.27,31.0,30.25,30.67,14300,18.1989143785072,18.6378046162446,18.1868899884322,18.4394021800071,23784.9901921186,0.0,1.0
2001-09-04,30.2,30.99,30.0,30.27,38700,18.1568290132447,18.6317924212071,18.0365851124948,18.1989143785072,64369.1692611882,0.0,1.0
2001-09-05,30.96,30.97,29.66,30.2,23300,18.6137558360946,18.6197680311321,17.8321704812198,18.1568290132447,38754.5644389065,0.0,1.0
2001-09-06,30.47,30.75,30.3,30.48,55500,18.3191582792572,18.4874997403071,18.2169509636197,18.3251704742947,92312.3745218587,0.0,1.0
2001-09-07,30.15,30.74,29.74,30.25,28400,18.1267680380572,18.4814875452696,17.8802680415198,18.1868899884322,47237.3231787531,0.0,1.0
2001-09-10,29.66,30.15,29.62,30.15,22100,17.8321704812198,18.1267680380572,17.8081217010698,18.1267680380572,36758.6212060015,0.0,1.0
2001-09-17,29.38,29.59,28.65,29.59,36000,17.6638290201699,17.7900851159573,17.2249387824325,17.7900851159573,59878.2969871516,0.0,1.0
2001-09-18,28.75,29.1,28.72,28.72,24200,17.2850607328075,17.4954875591199,17.267024147695,17.267024147695,40251.5218635853,0.0,1.0
2001-09-19,29.12,29.12,28.65,29.12,37000,17.5075119491949,17.5075119491949,17.2249387824325,17.5075119491949,61541.5830145726,0.0,1.0
2001-09-20,29.49,29.8,28.63,29.8,79300,17.7299631655823,17.9163412117448,17.2129143923575,17.9163412117448,131898.581974476,0.0,1.0
2001-09-21,28.58,29.19,27.04,29.19,132300,17.18285341717,17.5495973144574,16.2569753813953,17.5495973144574,220052.741427783,0.0,1.0
2001-09-24,29.27,30.15,27.15,29.0,78000,17.5976948747574,18.1267680380572,16.3231095268078,17.4353656087449,129736.310138829,0.0,1.0
2001-09-25,29.99,30.15,29.55,29.9,23200,18.0305729174573,18.1267680380572,17.7660363358073,17.9764631621198,38588.2358361643,0.0,1.0
2001-09-26,29.57,30.25,29.06,30.25,26300,17.7780607258823,18.1868899884322,17.4714387789699,18.1868899884322,43744.4225211692,0.0,1.0
2001-09-27,29.44,30.5,29.04,29.3,79900,17.6999021903949,18.3371948643697,17.4594143888949,17.6157314598699,132896.553590928,0.0,1.0
2001-09-28,30.19,30.25,29.45,29.45,53600,18.1508168182072,18.1868899884322,17.7059143854324,17.7059143854324,89152.1310697593,0.0,1.0
2001-10-01,29.34,30.25,28.56,30.24,63600,17.6397802400199,18.1868899884322,17.170829027095,18.1808777933947,105784.991343968,0.0,1.0
2001-10-02,30.0,30.2,29.0,29.0,25800,18.0365851124948,18.1568290132447,17.4353656087449,17.4353656087449,42912.7795074586,0.0,1.0
2001-10-03,30.2,30.2,29.89,30.2,13100,18.1568290132447,18.1568290132447,17.9704509670823,18.1568290132447,21789.0469592136,0.0,1.0
2001-10-04,29.57,30.2,29.57,30.2,15700,17.7780607258823,18.1568290132447,17.7780607258823,18.1568290132447,26113.5906305079,0.0,1.0
2001-10-05,29.67,29.87,29.1,29.87,19400,17.8381826762573,17.9584265770073,17.4954875591199,17.9584265770073,32267.7489319651,0.0,1.0
2001-10-08,29.07,29.6,29.0,29.6,5500,17.4774509740074,17.7960973109948,17.4353656087449,17.7960973109948,9148.07315081485,0.0,1.0
2001-10-09,29.22,29.65,29.07,29.07,20700,17.5676338995699,17.8261582861823,17.4774509740074,17.4774509740074,34430.0207676122,0.0,1.0
2001-10-10,29.61,29.68,29.09,29.09,44900,17.8021095060323,17.8441948712948,17.4894753640824,17.4894753640824,74681.5426311976,0.0,1.0
2001-10-11,29.9,30.0,29.65,29.65,11900,17.9764631621198,18.0365851124948,17.8261582861823,17.8261582861823,19793.1037263084,0.0,1.0
2001-10-12,29.3,30.2,29.24,29.87,12900,17.6157314598699,18.1568290132447,17.5796582896449,17.9584265770073,21456.3897537293,0.0,1.0
2001-10-15,29.48,29.5,29.35,29.5,20400,17.7239509705448,17.7359753606198,17.6457924350574,17.7359753606198,33931.0349593861,0.0,1.0
2001-10-16,29.03,29.74,28.49,29.41,52800,17.4534021938574,17.8802680415198,17.1287436618325,17.6818656052824,87821.5022478226,0.0,1.0
2001-10-17,28.96,29.2,28.49,29.03,17300,17.4113168285949,17.5556095094949,17.1287436618325,17.4534021938574,28774.8482743813,0.0,1.0
2001-10-18,28.81,28.95,27.04,27.05,99300,17.3211339030325,17.4053046335574,16.2569753813953,16.2629875764328,165164.302522893,0.0,1.0
2001-10-19,29.05,29.42,28.5,28.5,31500,17.4654265839324,17.6878778003199,17.13475585687,17.13475585687,52393.5098637578,0.0,1.0
2001-10-22,29.44,29.9,28.73,28.73,19100,17.6999021903949,17.9764631621198,17.2730363427325,17.2730363427325,31768.7631237387,0.0,1.0
2001-10-23,29.8,30.0,28.52,29.44,24300,17.9163412117448,18.0365851124948,17.146780246945,17.6999021903949,40417.8504663274,0.0,1.0
2001-10-24,29.82,30.0,29.41,30.0,10900,17.9283656018198,18.0365851124948,17.6818656052824,18.0365851124948,18129.8176988876,0.0,1.0
2001-10-25,30.0,30.0,29.0,29.99,5800,18.0365851124948,18.0365851124948,17.4353656087449,18.0305729174573,9647.05895904108,0.0,1.0
2001-10-26,29.98,30.15,29.73,30.0,10100,18.0245607224198,18.1267680380572,17.8742558464823,18.0365851124948,16799.1888769509,0.0,1.0
2001-10-29,29.91,30.0,29.9,29.95,16600,17.9824753571573,18.0365851124948,17.9764631621198,18.0065241373073,27610.5480551866,0.0,1.0
2001-10-30,30.28,30.35,29.65,30.35,61600,18.2049265735447,18.2470119388072,17.8261582861823,18.2470119388072,102458.419289126,0.0,1.0
2001-10-31,31.0,31.09,30.05,30.87,70800,18.6378046162446,18.6919143715821,18.0666460876822,18.5596460807571,117760.650741398,0.0,1.0
2001-11-01,31.46,31.46,30.21,30.21,39500,18.9143655879695,18.9143655879695,18.1628412082822,18.1628412082822,65699.7980831248,0.0,1.0
2001-11-02,31.23,31.5,30.75,30.75,40700,18.776085102107,18.9384143681195,18.4874997403071,18.4874997403071,67695.74131603,0.0,1.0
2001-11-05,31.14,31.5,30.54,31.24,28300,18.7219753467696,18.9384143681195,18.3612436445197,18.7820972971445,47070.9945760108,0.0,1.0
2001-11-06,31.0,31.08,30.6,30.83,13000,18.6378046162446,18.6859021765446,18.3973168147447,18.5355973006071,21622.7183564714,0.0,1.0
2001-11-07,29.92,30.95,29.6,30.95,30900,17.9884875521948,18.6077436410571,17.7960973109948,18.6077436410571,51395.5382473051,0.0,1.0
2001-11-08,30.37,30.41,29.9,29.98,11700,18.2590363288822,18.2830851090322,17.9764631621198,18.0245607224198,19460.4465208243,0.0,1.0
2001-11-09,31.12,31.37,30.06,30.06,112100,18.7099509566946,18.860255832632,18.0726582827197,18.0726582827197,186454.36367388,0.0,1.0
2001-11-12,31.55,31.64,30.85,31.13,16600,18.968475343307,19.0225850986445,18.5476216906821,18.7159631517321,27610.5480551866,0.0,1.0
2001-11-13,32.7,32.99,31.64,31.64,40200,19.6598777726193,19.8342314287067,19.0225850986445,19.0225850986445,66864.0983023194,0.0,1.0
2001-11-14,32.75,33.23,32.25,33.18,56800,19.6899387478068,19.9785241096067,19.3893289959319,19.9484631344192,94474.6463575059,0.0,1.0
2001-11-15,32.73,32.8,32.55,32.74,20400,19.6779143577318,19.7199997229943,19.5696948470568,19.6839265527693,33931.0349593859,0.0,1.0
2001-11-16,31.8,32.8,31.0,32.8,16400,19.1187802192444,19.7199997229943,18.6378046162446,19.7199997229943,27277.8908497025,0.0,1.0
2001-11-19,31.19,31.59,31.0,31.37,6900,18.752036321957,18.992524123457,18.6378046162446,18.860255832632,11476.6735892041,0.0,1.0
2001-11-20,32.0,32.0,31.03,31.25,26900,19.2390241199944,19.2390241199944,18.6558412013571,18.788109492182,44742.3941376217,0.0,1.0
2001-11-21,31.8,32.05,31.8,32.05,1100,19.1187802192444,19.2690850951819,19.1187802192444,19.2690850951819,1829.61463016297,0.0,1.0
2001-11-23,31.37,32.3,31.0,32.3,3100,18.860255832632,19.4193899711194,18.6378046162446,19.4193899711194,5156.18668500474,0.0,1.0
2001-11-26,31.6,31.7,31.39,31.64,24200,18.9985363184945,19.0586582688695,18.872280222707,19.0225850986445,40251.5218635853,0.0,1.0
2001-11-27,31.13,31.85,31.13,31.84,8400,18.7159631517321,19.1488411944319,18.7159631517321,19.1428289993944,13971.6026303354,0.0,1.0
2001-11-28,31.14,31.45,30.89,31.45,40500,18.7219753467696,18.908353392932,18.5716704708321,18.908353392932,67363.0841105455,0.0,1.0
2001-11-29,31.25,32.0,31.1,31.14,37300,18.788109492182,19.2390241199944,18.6979265666196,18.7219753467696,62040.568822799,0.0,1.0
2001-11-30,31.6,31.97,31.09,31.25,26400,18.9985363184945,19.2209875348819,18.6919143715821,18.788109492182,43910.7511239112,0.0,1.0
2001-12-03,31.43,31.74,31.23,31.74,18400,18.896329002857,19.0827070490195,18.776085102107,19.0827070490195,30604.4629045442,0.0,1.0
2001-12-04,31.54,31.75,30.97,31.75,14700,18.9624631482695,19.0887192440569,18.6197680311321,19.0887192440569,24450.3046030869,0.0,1.0
2001-12-05,31.5,31.75,30.97,30.97,11400,18.9384143681195,19.0887192440569,18.6197680311321,18.6197680311321,18961.460712598,0.0,1.0
2001-12-06,31.65,31.96,31.48,31.96,37800,19.028597293682,19.2149753398444,18.9263899780445,19.2149753398444,62872.2118365092,0.0,1.0
2001-12-07,32.0,33.0,31.58,33.0,39300,19.2390241199944,19.8402436237442,18.9865119284195,19.8402436237442,65367.1408776406,0.0,1.0
2001-12-10,31.65,31.99,31.36,31.99,17200,19.028597293682,19.2330119249569,18.8542436375945,19.2330119249569,28608.5196716391,0.0,1.0
2001-12-11,31.17,31.65,31.05,31.25,23500,18.7400119318821,19.028597293682,18.6678655914321,18.788109492182,39087.2216443906,0.0,1.0
2001-12-12,31.12,31.28,30.75,31.28,16900,18.7099509566946,18.8061460772945,18.4874997403071,18.8061460772945,28109.5338634128,0.0,1.0
2001-12-13,31.0,31.2,30.91,31.14,24300,18.6378046162446,18.7580485169945,18.5836948609071,18.7219753467696,40417.8504663274,0.0,1.0
2001-12-14,31.1,31.28,30.9,31.15,13100,18.6979265666196,18.8061460772945,18.5776826658696,18.7279875418071,21789.0469592135,0.0,1.0
2001-12-17,30.63,31.25,30.55,31.25,30300,18.4153533998571,18.788109492182,18.3672558395572,18.788109492182,50397.5666308528,0.0,1.0
2001-12-18,30.19,30.7,30.12,30.49,37400,18.1508168182072,18.4574387651196,18.1087314529447,18.3311826693322,62206.897425541,0.0,1.0
2001-12-19,30.45,30.77,30.38,30.6,62400,18.3071338891822,18.4995241303821,18.2650485239197,18.3973168147447,103789.048111063,0.0,1.0
2001-12-20,30.67,30.79,30.1,30.28,94200,18.4394021800071,18.5115485204571,18.0967070628697,18.2049265735447,156681.543783047,0.0,1.0
2001-12-21,31.76,31.8,30.15,30.8,99400,19.0947314390944,19.1187802192444,18.1267680380572,18.5175607154946,165330.631125636,0.0,1.0
2001-12-24,31.8,32.11,31.5,31.5,23700,19.1187802192444,19.3051582654069,18.9384143681195,18.9384143681195,39419.878849875,0.0,1.0
2001-12-26,31.69,31.8,31.46,31.8,58600,19.052646073832,19.1187802192444,18.9143655879695,19.1187802192444,97468.5612068634,0.0,1.0
2001-12-27,31.7,31.94,31.41,31.41,45300,19.0586582688695,19.2029509497694,18.884304612782,18.884304612782,75346.8570421657,0.0,1.0
2001-12-28,31.71,31.95,31.27,31.7,28900,19.064670463907,19.2089631448069,18.800133882257,19.0586582688695,48068.9661924633,0.0,1.0
2001-12-31,31.51,32.14,31.43,31.52,43100,18.944426563157,19.3231948505194,18.896329002857,18.9504387581945,71687.6277818399,0.0,1.0
2002-01-02,30.45,31.8,30.15,31.35,16000,18.3071338891822,19.1187802192444,18.1267680380572,18.848231442557,26612.5764387341,0.0,1.0
2002-01-03,30.25,30.92,29.59,30.92,25200,18.1868899884322,18.5897070559446,17.7900851159573,18.5897070559446,41914.8078910062,0.0,1.0
2002-01-04,29.45,30.0,29.2,29.8,168000,17.7059143854324,18.0365851124948,17.5556095094949,17.9163412117448,279432.052606707,0.0,1.0
2002-01-07,29.45,29.65,29.1,29.2,85500,17.7059143854324,17.8261582861823,17.4954875591199,17.5556095094949,142210.955344485,0.0,1.0
2002-01-08,30.01,30.01,29.3,29.55,81000,18.0425973075323,18.0425973075323,17.6157314598699,17.7660363358073,134726.168221091,0.0,1.0
2002-01-09,30.19,30.56,29.84,30.08,23300,18.1508168182072,18.3732680345947,17.9403899918948,18.0846826727947,38754.5644389066,0.0,1.0
2002-01-10,30.39,30.5,29.83,29.83,19900,18.2710607189572,18.3371948643697,17.9343777968573,17.9343777968573,33099.3919456755,0.0,1.0
2002-01-11,30.67,31.54,30.0,30.1,66500,18.4394021800071,18.9624631482695,18.0365851124948,18.0967070628697,110608.520823489,0.0,1.0
2002-01-14,28.15,31.0,28.0,31.0,467400,16.9243290305576,18.6378046162446,16.8341461049951,18.6378046162446,777419.889216519,0.0,1.0
2002-01-15,28.77,29.7,28.56,28.86,61600,17.2970851228825,17.8562192613698,17.170829027095,17.35119487822,102458.419289126,0.0,1.0
2002-01-16,29.41,29.44,28.82,28.88,46100,17.6818656052824,17.6999021903949,17.32714609807,17.363219268295,76677.4858641024,0.0,1.0
2002-01-17,29.49,29.5,29.3,29.47,58500,17.7299631655823,17.7359753606198,17.6157314598699,17.7179387755073,97302.2326041218,0.0,1.0
2002-01-18,29.09,29.5,29.0,29.5,41500,17.4894753640824,17.7359753606198,17.4353656087449,17.7359753606198,69026.3701379666,0.0,1.0
2002-01-22,29.2,29.25,29.0,29.19,16400,17.5556095094949,17.5856704846824,17.4353656087449,17.5495973144574,27277.8908497024,0.0,1.0
2002-01-23,30.05,30.3,29.1,30.3,71600,18.0666460876822,18.2169509636197,17.4954875591199,18.2169509636197,119091.279563335,0.0,1.0
2002-01-24,30.15,30.35,30.05,30.2,51700,18.1267680380572,18.2470119388072,18.0666460876822,18.1568290132447,85991.8876176597,0.0,1.0
2002-01-25,30.15,30.35,30.05,30.35,67000,18.1267680380572,18.2470119388072,18.0666460876822,18.2470119388072,111440.163837199,0.0,1.0
2002-01-28,30.3,30.43,30.15,30.25,62600,18.2169509636197,18.2951094991072,18.1267680380572,18.1868899884322,104121.705316547,0.0,1.0
2002-01-29,30.6,30.84,30.43,30.43,203000,18.3973168147447,18.5416094956446,18.2951094991072,18.2951094991072,337647.063566438,0.0,1.0
2002-01-30,31.33,31.33,30.38,30.6,80100,18.836207052482,18.836207052482,18.2650485239197,18.3973168147447,133229.210796413,0.0,1.0
2002-01-31,31.38,31.71,30.58,31.35,81600,18.8662680276695,19.064670463907,18.3852924246697,18.848231442557,135724.139837544,0.0,1.0
2002-02-01,31.43,31.75,31.4,31.75,51200,18.896329002857,19.0887192440569,18.8782924177445,19.0887192440569,85160.2446039491,0.0,1.0
2002-02-04,30.72,31.71,30.57,31.43,36800,18.4694631551946,19.064670463907,18.3792802296322,18.896329002857,61208.9258090885,0.0,1.0
2002-02-05,30.58,30.62,30.3,30.4,9800,18.3852924246697,18.4093412048197,18.2169509636197,18.2770729139947,16300.2030687246,0.0,1.0
2002-02-06,30.6,30.6,30.3,30.35,12500,18.3973168147447,18.3973168147447,18.2169509636197,18.2470119388072,20791.075342761,0.0,1.0
2002-02-07,30.5,30.66,30.25,30.66,14000,18.3371948643697,18.4333899849696,18.1868899884322,18.4333899849696,23286.0043838923,0.0,1.0
2002-02-08,31.3,31.3,30.28,30.66,8900,18.8181704673695,18.8181704673695,18.2049265735447,18.4333899849696,14803.2456440459,0.0,1.0
2002-02-11,31.1,31.42,30.51,31.0,10100,18.6979265666196,18.8903168078195,18.3432070594072,18.6378046162446,16799.1888769509,0.0,1.0
2002-02-12,31.16,31.35,30.65,31.35,16700,18.7339997368446,18.848231442557,18.4273777899321,18.848231442557,27776.8766579286,0.0,1.0
2002-02-13,31.41,31.45,31.01,31.15,146200,18.884304612782,18.908353392932,18.6438168112821,18.7279875418071,243172.417208933,0.0,1.0
2002-02-14,31.45,31.59,31.45,31.45,14200,18.908353392932,18.992524123457,18.908353392932,18.908353392932,23618.6615893765,0.0,1.0
2002-02-15,31.69,31.69,31.06,31.69,18800,19.052646073832,19.052646073832,18.6738777864696,19.052646073832,31269.7773155125,0.0,1.0
2002-02-19,31.4,31.71,31.4,31.52,20800,18.8782924177445,19.064670463907,18.8782924177445,18.9504387581945,34596.3493703543,0.0,1.0
2002-02-20,31.7,31.74,30.98,31.74,39000,19.0586582688695,19.0827070490195,18.6257802261696,19.0827070490195,64868.1550694142,0.0,1.0
2002-02-21,31.45,31.75,31.0,31.0,51100,18.908353392932,19.0887192440569,18.6378046162446,18.6378046162446,84993.916001207,0.0,1.0
2002-02-22,31.59,31.73,31.4,31.4,24400,18.992524123457,19.076694853982,18.8782924177445,18.8782924177445,40584.1790690694,0.0,1.0
2002-02-25,31.3,31.75,31.28,31.63,10400,18.8181704673695,19.0887192440569,18.8061460772945,19.016572903607,17298.1746851772,0.0,1.0
2002-02-26,31.74,31.75,31.16,31.16,34100,19.0827070490195,19.0887192440569,18.7339997368446,18.7339997368446,56718.0535350519,0.0,1.0
2002-02-27,31.67,31.74,31.41,31.67,13000,19.040621683757,19.0827070490195,18.884304612782,19.040621683757,21622.7183564714,0.0,1.0
2002-02-28,31.91,32.05,31.36,31.36,49600,19.1849143646569,19.2690850951819,18.8542436375945,18.8542436375945,82498.9869600758,0.0,1.0
2002-03-01,32.25,32.25,31.73,32.05,18800,19.3893289959319,19.3893289959319,19.076694853982,19.2690850951819,31269.7773155125,0.0,1.0
2002-03-04,33.02,33.2,32.0,32.0,72500,19.8522680138192,19.9604875244942,19.2390241199944,19.2390241199944,120588.236988014,0.0,1.0
2002-03-05,33.26,33.51,33.02,33.02,24500,19.9965606947192,20.1468655706566,19.8522680138192,19.8522680138192,40750.5076718115,0.0,1.0
2002-03-06,33.45,33.45,33.2,33.2,11800,20.1107924004317,20.1107924004317,19.9604875244942,19.9604875244942,19626.7751235663,0.0,1.0
2002-03-07,33.36,33.53,33.28,33.41,28100,20.0566826450942,20.1588899607316,20.0085850847942,20.0867436202817,46738.3373705267,0.0,1.0
2002-03-08,34.0,34.2,33.49,33.49,152600,20.4414631274941,20.561707028244,20.1348411805816,20.1348411805816,253817.447784426,0.0,1.0
2002-03-11,33.79,34.0,33.28,33.81,45700,20.3152070317066,20.4414631274941,20.0085850847942,20.3272314217816,76012.1714531342,0.0,1.0
2002-03-12,32.92,33.88,32.75,33.87,50900,19.7921460634442,20.3693167870441,19.6899387478068,20.3633045920066,84661.258795723,0.0,1.0
2002-03-13,32.92,33.35,32.39,32.75,64800,19.7921460634442,20.0506704500567,19.4734997264568,19.6899387478068,107780.934576873,0.0,1.0
2002-03-14,32.77,33.04,32.31,33.04,64400,19.7019631378818,19.8642924038942,19.4254021661569,19.8642924038942,107115.620165905,0.0,1.0
2002-03-15,33.15,33.46,32.25,32.31,44100,19.9304265493067,20.1168045954692,19.3893289959319,19.4254021661569,73350.9138092609,0.0,1.0
2002-03-18,33.23,33.46,33.2,33.45,9700,19.9785241096067,20.1168045954692,19.9604875244942,20.1107924004317,16133.8744659825,0.0,1.0
2002-03-19,33.45,33.65,33.0,33.0,36800,20.1107924004317,20.2310363011816,19.8402436237442,19.8402436237442,61208.9258090883,0.0,1.0
2002-03-20,33.77,33.98,33.22,33.49,42100,20.3031826416316,20.4294387374191,19.9725119145692,20.1348411805816,70024.3417544191,0.0,1.0
2002-03-21,34.05,34.09,33.71,34.09,20800,20.4715241026815,20.4955728828315,20.2671094714066,20.4955728828315,34596.3493703544,0.0,1.0
2002-03-22,34.0,34.04,33.92,34.0,14400,20.4414631274941,20.465511907644,20.3933655671941,20.4414631274941,23951.3187948606,0.0,1.0
2002-03-25,33.9,34.2,33.88,34.0,69600,20.3813411771191,20.561707028244,20.3693167870441,20.4414631274941,115764.707508493,0.0,1.0
2002-03-26,34.0,34.0,33.9,34.0,12000,20.4414631274941,20.4414631274941,20.3813411771191,20.4414631274941,19959.4323290505,0.0,1.0
2002-03-27,34.05,34.78,34.0,34.11,47100,20.4715241026815,20.9104143404189,20.4414631274941,20.5075972729065,78340.7718915237,0.0,1.0
2002-03-28,33.9,34.11,33.9,34.01,21400,20.3813411771191,20.5075972729065,20.3813411771191,20.4474753225316,35594.3209868068,0.0,1.0
2002-04-01,33.77,34.05,33.77,34.05,11600,20.3031826416316,20.4715241026815,20.3031826416316,20.4715241026815,19294.1179180822,0.0,1.0
2002-04-02,33.71,33.8,33.68,33.77,23100,20.2671094714066,20.3212192267441,20.2490728862941,20.3031826416316,38421.9072334224,0.0,1.0
2002-04-03,33.11,33.8,33.11,33.71,18000,19.9063777691567,20.3212192267441,19.9063777691567,20.2671094714066,29939.1484935759,0.0,1.0
2002-04-04,33.34,33.51,33.04,33.09,7800,20.0446582550192,20.1468655706566,19.8642924038942,19.8943533790817,12973.6310138829,0.0,1.0
2002-04-05,33.18,33.5,33.06,33.5,4700,19.9484631344192,20.1408533756191,19.8763167939692,20.1408533756191,7817.44432887814,0.0,1.0
2002-04-08,33.78,34.01,33.01,33.01,39700,20.3091948366691,20.4474753225316,19.8462558187817,19.8462558187817,66032.455288609,0.0,1.0
2002-04-09,34.0,34.05,33.01,33.8,58400,20.4414631274941,20.4715241026815,19.8462558187817,20.3212192267441,97135.9040013792,0.0,1.0
2002-04-10,34.2,34.2,33.97,34.05,16900,20.561707028244,20.561707028244,20.4234265423816,20.4715241026815,28109.5338634129,0.0,1.0
2002-04-11,33.13,34.2,32.9,34.2,37100,19.9184021592317,20.561707028244,19.7801216733693,20.561707028244,61707.9116173147,0.0,1.0
2002-04-12,33.54,34.0,33.09,33.25,45000,20.1649021557691,20.4414631274941,19.8943533790817,19.9905484996817,74847.8712339398,0.0,1.0
2002-04-15,33.46,34.0,33.1,33.1,32300,20.1168045954692,20.4414631274941,19.9003655741192,19.9003655741192,53724.1386856943,0.0,1.0
2002-04-16,34.08,34.1,33.71,33.97,20300,20.489560687794,20.501585077869,20.2671094714066,20.4234265423816,33764.7063566439,0.0,1.0
2002-04-17,33.9,34.1,33.85,34.1,17800,20.3813411771191,20.501585077869,20.3512802019316,20.501585077869,29606.4912880916,0.0,1.0
2002-04-18,32.93,33.87,32.93,33.87,9100,19.7981582584817,20.3633045920066,19.7981582584817,20.3633045920066,15135.90284953,0.0,1.0
2002-04-19,32.98,34.2,32.86,32.9,11800,19.8282192336692,20.561707028244,19.7560728932193,19.7801216733693,19626.7751235664,0.0,1.0
2002-04-22,32.9,33.45,32.78,33.45,8900,19.7801216733693,20.1107924004317,19.7079753329193,20.1107924004317,14803.2456440458,0.0,1.0
2002-04-23,33.9,33.99,32.77,32.77,32700,20.3813411771191,20.4354509324566,19.7019631378818,19.7019631378818,54389.4530966627,0.0,1.0
2002-04-24,33.92,34.19,33.55,33.6,46500,20.3933655671941,20.5556948332065,20.1709143508066,20.2009753259941,77342.8002750709,0.0,1.0
2002-04-25,34.14,34.21,33.6,34.14,18600,20.525633858019,20.5677192232815,20.2009753259941,20.525633858019,30937.1201100284,0.0,1.0
2002-04-26,34.05,34.09,33.71,33.73,47400,20.4715241026815,20.4955728828315,20.2671094714066,20.2791338614816,78839.7576997499,0.0,1.0
2002-04-29,33.94,34.1,33.75,34.1,79400,20.4053899572691,20.501585077869,20.2911582515566,20.501585077869,132064.910577218,0.0,1.0
2002-04-30,34.0,34.05,33.95,33.98,41800,20.4414631274941,20.4715241026815,20.4114021523066,20.4294387374191,69525.3559461927,0.0,1.0
2002-05-01,34.0,34.09,33.45,33.91,33300,20.4414631274941,20.4955728828315,20.1107924004317,20.3873533721566,55387.4247131152,0.0,1.0
2002-05-02,34.05,34.2,33.75,34.2,46600,20.4715241026815,20.561707028244,20.2911582515566,20.561707028244,77509.1288778132,0.0,1.0
2002-05-03,34.1,34.2,33.75,33.76,76500,20.501585077869,20.561707028244,20.2911582515566,20.2971704465941,127241.381097698,0.0,1.0
2002-05-06,34.11,34.22,33.95,34.09,37000,20.5075972729065,20.573731418319,20.4114021523066,20.4955728828315,61541.5830145727,0.0,1.0
2002-05-07,34.19,34.19,33.95,33.95,25700,20.5556948332065,20.5556948332065,20.4114021523066,20.4114021523066,42746.4509047167,0.0,1.0
2002-05-08,34.7,34.76,34.07,34.07,103300,20.8623167801189,20.8983899503439,20.4835484927565,20.4835484927565,171817.446632577,0.0,1.0
2002-05-09,34.01,34.22,33.04,33.11,39900,20.4474753225316,20.573731418319,19.8642924038942,19.9063777691567,66365.112494093,0.0,1.0
2002-05-10,33.98,34.25,33.7,34.06,42000,20.4294387374191,20.5917680034315,20.2610972763691,20.477536297719,69858.0131516768,0.0,1.0
2002-05-13,34.49,34.5,33.1,33.1,35000,20.7360606843315,20.742072879369,19.9003655741192,19.9003655741192,58215.0109597307,0.0,1.0
2002-05-14,35.0,35.29,34.21,34.49,76300,21.0426826312439,21.2170362873313,20.5677192232815,20.7360606843315,126908.723892213,0.0,1.0
2002-05-15,35.82,35.82,35.5,35.69,100200,21.5356826243187,21.5356826243187,21.3432923831188,21.4575240888313,166661.259947573,0.0,1.0
2002-05-16,36.2,36.35,35.4,35.76,205700,21.7641460357437,21.8543289613061,21.2831704327438,21.4996094540938,342137.935840475,0.0,1.0
2002-05-17,36.52,36.52,36.0,36.3,58200,21.9565362769436,21.9565362769436,21.6439021349937,21.8242679861187,96803.2467958953,0.0,1.0
2002-05-20,35.95,36.5,35.77,36.5,43800,21.6138411598062,21.9445118868686,21.5056216491312,21.9445118868686,72851.9280010346,0.0,1.0
2002-05-21,35.0,36.0,34.85,35.74,136900,21.0426826312439,21.6439021349937,20.9524997056814,21.4875850640188,227703.857153918,0.0,1.0
2002-05-22,34.8,35.78,34.0,35.78,126000,20.9224387304939,21.5116338441687,20.4414631274941,21.5116338441687,209574.039455031,0.0,1.0
2002-05-23,35.1,35.28,34.54,34.91,20300,21.1028045816189,21.2110240922938,20.766121659519,20.9885728759064,33764.7063566438,0.0,1.0
2002-05-24,35.01,35.25,34.04,34.85,154300,21.0486948262814,21.1929875071813,20.465511907644,20.9524997056814,256645.034031042,0.0,1.0
2002-05-28,35.08,35.25,34.25,34.63,66000,21.0907801915439,21.1929875071813,20.5917680034315,20.8202314148565,109776.877809778,0.0,1.0
2002-05-29,34.63,35.2,34.5,34.51,33500,20.8202314148565,21.1629265319939,20.742072879369,20.7480850744065,55720.0819185994,0.0,1.0
2002-05-30,35.2,35.25,34.3,35.09,13800,21.1629265319939,21.1929875071813,20.621828978619,21.0967923865814,22953.3471784081,0.0,1.0
2002-05-31,34.99,35.3,34.3,34.3,106900,21.0366704362064,21.2230484823688,20.621828978619,20.621828978619,177805.276331292,0.0,1.0
2002-06-03,34.24,34.85,33.85,34.49,19000,20.585755808394,20.9524997056814,20.3512802019316,20.7360606843315,31602.4345209968,0.0,1.0
2002-06-04,34.17,34.75,33.45,34.75,34200,20.5436704431315,20.8923777553064,20.1107924004317,20.8923777553064,56884.3821377942,0.0,1.0
2002-06-05,33.77,34.33,33.46,33.96,29100,20.3031826416316,20.6398655637315,20.1168045954692,20.4174143473441,48401.6233979476,0.0,1.0
2002-06-06,33.39,33.94,33.0,33.6,136300,20.0747192302067,20.4053899572691,19.8402436237442,20.2009753259941,226705.885537466,0.0,1.0
2002-06-07,33.75,33.88,32.41,32.9,24300,20.2911582515566,20.3693167870441,19.4855241165318,19.7801216733693,40417.8504663274,0.0,1.0
2002-06-10,33.48,33.89,33.15,33.76,18900,20.1288289855441,20.3753289820816,19.9304265493067,20.2971704465941,31436.1059182547,0.0,1.0
2002-06-11,32.86,33.54,32.3,32.3,57600,19.7560728932193,20.1649021557691,19.4193899711194,19.4193899711194,95805.2751794425,0.0,1.0
2002-06-12,33.0,33.51,32.4,32.86,40900,19.8402436237442,20.1468655706566,19.4795119214943,19.7560728932193,68028.3985215141,0.0,1.0
2002-06-13,32.67,33.04,32.31,32.47,25300,19.6418411875068,19.8642924038942,19.4254021661569,19.5215972867568,42081.1364937483,0.0,1.0
2002-06-14,32.98,33.1,32.03,32.2,58200,19.8282192336692,19.9003655741192,19.2570607051069,19.3592680207444,96803.2467958954,0.0,1.0
2002-06-17,33.69,33.7,32.84,32.91,35100,20.2550850813316,20.2610972763691,19.7440485031443,19.7861338684067,58381.3395624729,0.0,1.0
2002-06-18,33.49,33.7,33.31,33.7,29500,20.1348411805816,20.2610972763691,20.0266216699067,20.2610972763691,49066.9378089161,0.0,1.0
2002-06-19,33.51,33.74,33.25,33.26,44300,20.1468655706566,20.2851460565191,19.9905484996817,19.9965606947192,73683.5710147452,0.0,1.0
2002-06-20,34.21,34.4,33.49,33.71,87500,20.5677192232815,20.681950928994,20.1348411805816,20.2671094714066,145537.527399327,0.0,1.0
2002-06-21,33.51,34.0,33.5,33.52,71600,20.1468655706566,20.4414631274941,20.1408533756191,20.1528777656941,119091.279563335,0.0,1.0
2002-06-24,33.51,33.9,33.25,33.5,100500,20.1468655706566,20.3813411771191,19.9905484996817,20.1408533756191,167160.245755799,0.0,1.0
2002-06-25,33.33,33.93,33.28,33.3,91000,20.0386460599817,20.3993777622316,20.0085850847942,20.0206094748692,151359.0284953,0.0,1.0
2002-06-26,32.61,33.25,32.0,33.06,173900,19.6057680172818,19.9905484996817,19.2390241199944,19.8763167939692,289245.440168491,0.0,1.0
2002-06-27,33.25,33.25,32.25,32.3,94100,19.9905484996817,19.9905484996817,19.3893289959319,19.4193899711194,156515.215180305,0.0,1.0
2002-06-28,33.46,33.91,32.65,32.65,312200,20.1168045954692,20.3873533721566,19.6298167974318,19.6298167974318,519277.897760798,0.0,1.0
2002-07-01,33.59,33.82,33.22,33.45,113900,20.1949631309566,20.3332436168191,19.9725119145692,20.1107924004317,189448.278523239,0.0,1.0
2002-07-02,33.16,33.52,32.85,33.25,68300,19.9364387443442,20.1528777656941,19.7500606981818,19.9905484996817,113602.435672846,0.0,1.0
2002-07-03,32.84,33.07,32.75,32.77,39400,19.7440485031443,19.8823289890067,19.6899387478068,19.7019631378818,65533.4694803826,0.0,1.0
2002-07-05,33.49,33.49,32.84,32.84,2300,20.1348411805816,20.1348411805816,19.7440485031443,19.7440485031443,3825.55786306803,0.0,1.0
2002-07-08,33.4,33.7,33.0,33.0,66400,20.0807314252442,20.2610972763691,19.8402436237442,19.8402436237442,110442.192220746,0.0,1.0
2002-07-09,32.76,33.75,32.76,33.5,40200,19.6959509428443,20.2911582515566,19.6959509428443,20.1408533756191,66864.0983023193,0.0,1.0
2002-07-10,33.21,33.55,33.06,33.11,29700,19.9664997195317,20.1709143508066,19.8763167939692,19.9063777691567,49399.5950144001,0.0,1.0
2002-07-11,33.42,33.5,33.1,33.5,55800,20.0927558153192,20.1408533756191,19.9003655741192,20.1408533756191,92811.3603300849,0.0,1.0
2002-07-12,32.58,33.43,32.52,33.43,41800,19.5877314321693,20.0987680103567,19.5516582619443,20.0987680103567,69525.3559461928,0.0,1.0
2002-07-15,33.69,33.7,32.5,32.51,144000,20.2550850813316,20.2610972763691,19.5396338718693,19.5456460669068,239513.187948607,0.0,1.0
2002-07-16,31.27,33.48,30.2,33.48,49200,18.800133882257,20.1288289855441,18.1568290132447,20.1288289855441,81833.6725491075,0.0,1.0
2002-07-17,31.01,31.62,30.77,31.0,97400,18.6438168112821,19.0105607085695,18.4995241303821,18.6378046162446,162004.059070794,0.0,1.0
2002-07-18,30.99,31.24,30.68,31.0,24900,18.6317924212071,18.7820972971445,18.4454143750446,18.6378046162446,41415.8220827799,0.0,1.0
2002-07-19,31.8,31.8,30.28,30.57,37900,19.1187802192444,19.1187802192444,18.2049265735447,18.3792802296322,63038.5404392515,0.0,1.0
2002-07-22,30.54,31.19,30.33,31.19,42400,18.3612436445197,18.752036321957,18.2349875487322,18.752036321957,70523.3275626452,0.0,1.0
2002-07-23,28.71,30.3,27.59,30.3,128800,17.2610119526575,18.2169509636197,16.5876461084577,18.2169509636197,214231.240331809,0.0,1.0
2002-07-24,28.51,29.28,26.8,28.2,101300,17.1407680519075,17.6037070697949,16.1126827004953,16.9543900057451,168490.874577735,0.0,1.0
2002-07-25,29.25,29.45,28.48,28.5,49200,17.5856704846824,17.7059143854324,17.122731466795,17.13475585687,81833.6725491073,0.0,1.0
2002-07-26,29.71,30.09,28.79,28.79,57800,17.8622314564073,18.0906948678322,17.3091095129575,17.3091095129575,96137.9323849269,0.0,1.0
2002-07-29,30.18,30.18,29.49,30.05,71600,18.1448046231697,18.1448046231697,17.7299631655823,18.0666460876822,119091.279563335,0.0,1.0
2002-07-30,30.6,30.94,29.3,30.18,85100,18.3973168147447,18.6017314460196,17.6157314598699,18.1448046231697,141545.640933517,0.0,1.0
2002-07-31,31.36,31.51,29.95,30.45,54100,18.8542436375945,18.944426563157,18.0065241373073,18.3071338891822,89983.7740834697,0.0,1.0
2002-08-01,31.06,31.6,30.51,31.42,37300,18.6738777864696,18.9985363184945,18.3432070594072,18.8903168078195,62040.5688227987,0.0,1.0
2002-08-02,31.1,31.62,30.7,31.0,94700,18.6979265666196,19.0105607085695,18.4574387651196,18.6378046162446,157513.186796757,0.0,1.0
2002-08-05,30.7,31.27,30.5,31.1,17000,18.4574387651196,18.800133882257,18.3371948643697,18.6979265666196,28275.862466155,0.0,1.0
2002-08-06,31.05,31.49,30.05,30.4,42400,18.6678655914321,18.932402173082,18.0666460876822,18.2770729139947,70523.3275626452,0.0,1.0
2002-08-07,31.61,31.61,30.51,30.68,14500,19.004548513532,19.004548513532,18.3432070594072,18.4454143750446,24117.6473976027,0.0,1.0
2002-08-08,31.75,31.75,31.16,31.16,11600,19.0887192440569,19.0887192440569,18.7339997368446,18.7339997368446,19294.1179180823,0.0,1.0
2002-08-09,31.95,31.97,31.3,31.31,31200,19.2089631448069,19.2209875348819,18.8181704673695,18.824182662407,51894.5240555315,0.0,1.0
2002-08-12,31.74,31.99,31.55,31.99,17200,19.0827070490195,19.2330119249569,18.968475343307,19.2330119249569,28608.5196716391,0.0,1.0
2002-08-13,31.5,32.56,31.5,31.88,45600,18.9384143681195,19.5757070420943,18.9384143681195,19.1668777795444,75845.8428503921,0.0,1.0
2002-08-14,32.01,32.57,31.5,32.53,40500,19.2450363150319,19.5817192371318,18.9384143681195,19.5576704569818,67363.0841105457,0.0,1.0
2002-08-15,32.34,32.34,31.51,31.99,31600,19.4434387512694,19.4434387512694,18.944426563157,19.2330119249569,52559.8384664997,0.0,1.0
2002-08-16,32.54,32.68,31.54,31.54,17000,19.5636826520193,19.6478533825443,18.9624631482695,18.9624631482695,28275.862466155,0.0,1.0
2002-08-19,33.04,33.05,32.69,32.69,12500,19.8642924038942,19.8703045989317,19.6538655775818,19.6538655775818,20791.075342761,0.0,1.0
2002-08-20,32.75,33.1,32.65,33.09,18100,19.6899387478068,19.9003655741192,19.6298167974318,19.8943533790817,30105.4770963179,0.0,1.0
2002-08-21,33.29,33.45,32.65,32.66,36800,20.0145972798317,20.1107924004317,19.6298167974318,19.6358289924693,61208.9258090883,0.0,1.0
2002-08-22,33.12,33.37,33.01,33.01,13100,19.9123899641942,20.0626948401317,19.8462558187817,19.8462558187817,21789.0469592135,0.0,1.0
2002-08-23,32.91,33.28,32.87,32.95,9500,19.7861338684067,20.0085850847942,19.7620850882568,19.8101826485567,15801.2172604984,0.0,1.0
2002-08-26,33.15,33.24,32.65,32.87,16200,19.9304265493067,19.9845363046442,19.6298167974318,19.7620850882568,26945.2336442183,0.0,1.0
2002-08-27,33.5,33.84,33.0,33.25,31800,20.1408533756191,20.3452680068941,19.8402436237442,19.9905484996817,52892.4956719841,0.0,1.0
2002-08-28,33.19,33.71,32.91,32.91,42800,19.9544753294567,20.2671094714066,19.7861338684067,19.7861338684067,71188.6419736137,0.0,1.0
2002-08-29,33.21,33.28,33.0,33.0,53100,19.9664997195317,20.0085850847942,19.8402436237442,19.8402436237442,88320.4880560487,0.0,1.0
2002-08-30,33.31,33.65,33.0,33.2,14200,20.0266216699067,20.2310363011816,19.8402436237442,19.9604875244942,23618.6615893765,0.0,1.0
2002-09-03,33.11,33.31,33.0,33.24,60700,19.9063777691567,20.0266216699067,19.8402436237442,19.9845363046442,100961.461864448,0.0,1.0
2002-09-04,33.49,33.74,33.15,33.49,50400,20.1348411805816,20.2851460565191,19.9304265493067,20.1348411805816,83829.6157820126,0.0,1.0
2002-09-05,33.47,33.6,33.06,33.21,26800,20.1228167905067,20.2009753259941,19.8763167939692,19.9664997195317,44576.0655348795,0.0,1.0
2002-09-06,33.53,33.99,33.17,33.84,20100,20.1588899607316,20.4354509324566,19.9424509393817,20.3452680068941,33432.0491511598,0.0,1.0
2002-09-09,33.85,34.2,33.01,33.53,113100,20.3512802019316,20.561707028244,19.8462558187817,20.1588899607316,188117.649701301,0.0,1.0
2002-09-10,34.06,34.25,33.85,33.86,57600,20.477536297719,20.5917680034315,20.3512802019316,20.3572923969691,95805.275179443,0.0,1.0
2002-09-11,33.91,34.04,33.85,33.86,33400,20.3873533721566,20.465511907644,20.3512802019316,20.3572923969691,55553.7533158573,0.0,1.0
2002-09-12,34.0,34.0,33.76,33.76,57500,20.4414631274941,20.4414631274941,20.2971704465941,20.2971704465941,95638.9465767004,0.0,1.0
2002-09-13,33.74,34.0,33.39,34.0,43900,20.2851460565191,20.4414631274941,20.0747192302067,20.4414631274941,73018.2566037767,0.0,1.0
2002-09-16,33.35,33.41,33.1,33.4,8500,20.0506704500567,20.0867436202817,19.9003655741192,20.0807314252442,14137.9312330775,0.0,1.0
2002-09-17,33.16,33.7,33.02,33.1,296600,19.9364387443442,20.2610972763691,19.8522680138192,19.9003655741192,493330.635733033,0.0,1.0
2002-09-18,32.65,33.12,32.5,33.02,37100,19.6298167974318,19.9123899641942,19.5396338718693,19.8522680138192,61707.9116173146,0.0,1.0
2002-09-19,32.51,32.75,32.4,32.66,29300,19.5456460669068,19.6899387478068,19.4795119214943,19.6358289924693,48734.2806034318,0.0,1.0
2002-09-20,31.77,32.4,31.77,32.4,16300,19.1007436341319,19.4795119214943,19.1007436341319,19.4795119214943,27111.5622469604,0.0,1.0
2002-09-23,31.1,31.7,30.61,31.7,52000,18.6979265666196,19.0586582688695,18.4033290097822,19.0586582688695,86490.8734258856,0.0,1.0
2002-09-24,30.66,31.1,30.64,30.76,47400,18.4333899849696,18.6979265666196,18.4213655948946,18.4935119353446,78839.7576997499,0.0,1.0
2002-09-25,31.46,31.86,30.3,30.57,31600,18.9143655879695,19.1548533894694,18.2169509636197,18.3792802296322,52559.8384664998,0.0,1.0
2002-09-26,32.45,32.49,31.65,31.65,22900,19.5095728966818,19.5336216768318,19.028597293682,19.028597293682,38089.2500279382,0.0,1.0
2002-09-27,32.04,32.75,31.4,32.45,25600,19.2630729001444,19.6899387478068,18.8782924177445,19.5095728966818,42580.1223019745,0.0,1.0
2002-09-30,32.5,32.5,31.4,31.69,36000,19.5396338718693,19.5396338718693,18.8782924177445,19.052646073832,59878.2969871518,0.0,1.0
2002-10-01,32.35,32.37,31.75,32.0,83500,19.4494509463068,19.4614753363818,19.0887192440569,19.2390241199944,138884.383289644,0.0,1.0
2002-10-02,31.48,32.8,31.1,32.0,76600,18.9263899780445,19.7199997229943,18.6979265666196,19.2390241199944,127407.709700439,0.0,1.0
2002-10-03,30.19,31.99,30.03,31.99,80300,18.1508168182072,19.2330119249569,18.0546216976073,19.2330119249569,133561.868001897,0.0,1.0
2002-10-04,28.87,30.3,28.87,30.3,318200,17.3572070732575,18.2169509636197,17.3572070732575,18.2169509636197,529257.613925323,0.0,1.0
2002-10-07,28.04,29.05,27.75,28.94,216900,16.8581948851451,17.4654265839324,16.6838412290577,17.3992924385199,360766.739347589,0.0,1.0
2002-10-08,28.46,29.38,27.75,28.01,35100,17.11070707672,17.6638290201699,16.6838412290577,16.8401583000326,58381.339562473,0.0,1.0
2002-10-09,28.57,29.09,28.2,28.6,191500,17.1768412221325,17.4894753640824,16.9543900057451,17.194877807245,318519.274251099,0.0,1.0
2002-10-10,30.71,31.51,28.99,28.99,277000,18.4634509601571,18.944426563157,17.4293534137074,17.4293534137074,460730.229595585,0.0,1.0
2002-10-11,32.7,33.2,30.7,30.95,123800,19.6598777726193,19.9604875244942,18.4574387651196,18.6077436410571,205914.810194705,0.0,1.0
2002-10-14,33.72,33.96,32.2,32.99,125400,20.2731216664441,20.4174143473441,19.3592680207444,19.8342314287067,208576.067838578,0.0,1.0
2002-10-15,34.29,34.68,33.62,33.9,90600,20.6158167835815,20.8502923900439,20.2129997160691,20.3813411771191,150693.714084332,0.0,1.0
2002-10-16,34.73,34.73,33.9,34.0,34200,20.8803533652314,20.8803533652314,20.3813411771191,20.4414631274941,56884.3821377942,0.0,1.0
2002-10-17,34.53,35.14,33.95,34.24,38100,20.7601094644815,21.1268533617689,20.4114021523066,20.585755808394,63371.1976447354,0.0,1.0
2002-10-18,34.43,34.9,34.13,34.53,42600,20.6999875141065,20.9825606808689,20.5196216629815,20.7601094644815,70855.9847681294,0.0,1.0
2002-10-21,34.78,34.95,33.78,34.4,51000,20.9104143404189,21.0126216560564,20.3091948366691,20.681950928994,84827.587398465,0.0,1.0
2002-10-22,34.4,34.78,34.25,34.75,23700,20.681950928994,20.9104143404189,20.5917680034315,20.8923777553064,39419.8788498748,0.0,1.0
2002-10-23,34.0,34.39,33.4,34.1,42700,20.4414631274941,20.6759387339565,20.0807314252442,20.501585077869,71022.3133708715,0.0,1.0
2002-10-24,33.71,34.7,33.41,34.7,50700,20.2671094714066,20.8623167801189,20.0867436202817,20.8623167801189,84328.6015902387,0.0,1.0
2002-10-25,33.99,34.7,33.5,33.5,56900,20.4354509324566,20.8623167801189,20.1408533756191,20.1408533756191,94640.9749602479,0.0,1.0
2002-10-28,33.62,34.25,33.52,34.24,85000,20.2129997160691,20.5917680034315,20.1528777656941,20.585755808394,141379.312330775,0.0,1.0
2002-10-29,33.05,33.59,33.0,33.56,97900,19.8703045989317,20.1949631309566,19.8402436237442,20.1769265458441,162835.702084504,0.0,1.0
2002-10-30,33.03,33.25,32.98,33.12,99000,19.8582802088567,19.9905484996817,19.8282192336692,19.9123899641942,164665.316714667,0.0,1.0
2002-10-31,32.82,33.49,32.6,33.16,80400,19.7320241130693,20.1348411805816,19.5997558222443,19.9364387443442,133728.196604639,0.0,1.0
2002-11-01,33.28,33.45,32.87,32.99,100000,20.0085850847942,20.1107924004317,19.7620850882568,19.8342314287067,166328.602742088,0.0,1.0
2002-11-04,32.75,33.44,32.68,33.44,68100,19.6899387478068,20.1047802053942,19.6478533825443,20.1047802053942,113269.778467362,0.0,1.0
2002-11-05,33.09,33.28,32.63,32.77,76700,19.8943533790817,20.0085850847942,19.6177924073568,19.7019631378818,127574.038303182,0.0,1.0
2002-11-06,33.55,33.75,32.66,33.16,103000,20.1709143508066,20.2911582515566,19.6358289924693,19.9364387443442,171318.460824351,0.0,1.0
2002-11-07,32.52,33.3,32.21,33.3,62300,19.5516582619443,20.0206094748692,19.3652802157819,20.0206094748692,103622.719508321,0.0,1.0
2002-11-08,32.3,32.6,31.6,32.35,97800,19.4193899711194,19.5997558222443,18.9985363184945,19.4494509463068,162669.373481762,0.0,1.0
2002-11-11,31.78,32.2,31.55,32.01,41200,19.1067558291694,19.3592680207444,18.968475343307,19.2450363150319,68527.3843297404,0.0,1.0
2002-11-12,31.0,32.06,30.38,31.54,476900,18.6378046162446,19.2750972902194,18.2650485239197,18.9624631482695,793221.106477017,0.0,1.0
2002-11-13,31.15,31.29,30.46,31.01,152600,18.7279875418071,18.812158272332,18.3131460842197,18.6438168112821,253817.447784426,0.0,1.0
2002-11-14,32.44,32.45,30.87,30.87,166800,19.5035607016443,19.5095728966818,18.5596460807571,18.5596460807571,277436.109373803,0.0,1.0
2002-11-15,32.37,32.58,31.76,32.43,149400,19.4614753363818,19.5877314321693,19.0947314390944,19.4975485066068,248494.93249668,0.0,1.0
2002-11-18,31.94,32.72,31.8,32.37,65900,19.2029509497694,19.6719021626943,19.1187802192444,19.4614753363818,109610.549207036,0.0,1.0
2002-11-19,32.23,32.58,32.0,32.09,57800,19.3773046058569,19.5877314321693,19.2390241199944,19.2931338753319,96137.9323849267,0.0,1.0
2002-11-20,33.08,33.15,31.45,32.02,103100,19.8883411840442,19.9304265493067,18.908353392932,19.2510485100694,171484.789427093,0.0,1.0
2002-11-21,33.47,33.66,32.2,33.08,81000,20.1228167905067,20.2370484962191,19.3592680207444,19.8883411840442,134726.168221091,0.0,1.0
2002-11-22,33.12,33.64,33.04,33.6,24800,19.9123899641942,20.2250241061441,19.8642924038942,20.2009753259941,41249.4934800379,0.0,1.0
2002-11-25,33.4,33.74,32.9,33.12,45400,20.0807314252442,20.2851460565191,19.7801216733693,19.9123899641942,75513.1856449078,0.0,1.0
2002-11-26,32.55,33.03,31.91,33.01,45500,19.5696948470568,19.8582802088567,19.1849143646569,19.8462558187817,75679.5142476501,0.0,1.0
2002-11-27,33.01,33.15,32.27,32.56,43600,19.8462558187817,19.9304265493067,19.4013533860069,19.5757070420943,72519.2707955505,0.0,1.0
2002-11-29,32.84,33.02,32.23,32.86,13500,19.7440485031443,19.8522680138192,19.3773046058569,19.7560728932193,22454.3613701818,0.0,1.0
2002-12-02,32.49,32.83,32.17,32.83,98600,19.5336216768318,19.7380363081068,19.3412314356319,19.7380363081068,164000.002303699,0.0,1.0
2002-12-03,32.29,32.46,31.41,32.42,69400,19.4133777760819,19.5155850917193,18.884304612782,19.4915363115693,115432.050303009,0.0,1.0
2002-12-04,32.19,32.44,31.72,31.73,18100,19.3532558257069,19.5035607016443,19.0706826589445,19.076694853982,30105.4770963179,0.0,1.0
2002-12-05,31.56,32.09,31.5,32.09,23400,18.9744875383445,19.2931338753319,18.9384143681195,19.2931338753319,38920.8930416486,0.0,1.0
2002-12-06,32.46,32.5,31.55,31.7,67900,19.5155850917193,19.5396338718693,18.968475343307,19.0586582688695,112937.121261878,0.0,1.0
2002-12-09,32.07,32.55,31.84,32.03,43800,19.2811094852569,19.5696948470568,19.1428289993944,19.2570607051069,72851.9280010346,0.0,1.0
2002-12-10,32.15,32.43,31.66,32.03,48500,19.3292070455569,19.4975485066068,19.0346094887195,19.2570607051069,80669.3723299126,0.0,1.0
2002-12-11,32.67,32.95,31.94,31.94,48700,19.6418411875068,19.8101826485567,19.2029509497694,19.2029509497694,81002.0295353969,0.0,1.0
2002-12-12,32.87,32.89,32.05,32.2,21500,19.7620850882568,19.7741094783318,19.2690850951819,19.3592680207444,35760.6495895488,0.0,1.0
2002-12-13,32.45,32.81,32.16,32.53,36500,19.5095728966818,19.7260119180318,19.3352192405944,19.5576704569818,60709.9400008622,0.0,1.0
2002-12-16,32.23,32.59,32.01,32.59,41800,19.3773046058569,19.5937436272068,19.2450363150319,19.5937436272068,69525.3559461927,0.0,1.0
2002-12-17,31.89,32.2,31.88,32.12,52400,19.1728899745819,19.3592680207444,19.1668777795444,19.3111704604444,87156.1878368543,0.0,1.0
2002-12-18,31.66,31.98,31.36,31.75,41700,19.0346094887195,19.2269997299194,18.8542436375945,19.0887192440569,69359.0273434506,0.0,1.0
2002-12-19,30.91,31.74,30.66,31.7,50700,18.5836948609071,19.0827070490195,18.4333899849696,19.0586582688695,84328.6015902386,0.0,1.0
2002-12-20,31.94,31.97,30.7,30.7,97500,19.2029509497694,19.2209875348819,18.4574387651196,18.4574387651196,162170.387673536,0.0,1.0
2002-12-23,32.37,32.37,31.68,31.68,45500,19.4614753363818,19.4614753363818,19.0466338787945,19.0466338787945,75679.5142476502,0.0,1.0
2002-12-24,32.15,32.38,32.09,32.33,16200,19.3292070455569,19.4674875314193,19.2931338753319,19.4374265562318,26945.2336442182,0.0,1.0
2002-12-26,32.18,32.3,31.94,32.19,22500,19.3472436306694,19.4193899711194,19.2029509497694,19.3532558257069,37423.9356169698,0.0,1.0
2002-12-27,31.8,32.34,31.58,32.31,22600,19.1187802192444,19.4434387512694,18.9865119284195,19.4254021661569,37590.264219712,0.0,1.0
2002-12-30,32.01,32.1,31.65,31.9,70100,19.2450363150319,19.2991460703694,19.028597293682,19.1789021696194,116596.350522204,0.0,1.0
2002-12-31,32.39,32.6,31.9,32.1,82100,19.4734997264568,19.5997558222443,19.1789021696194,19.2991460703694,136555.782851255,0.0,1.0
2003-01-02,32.8,32.94,32.32,32.39,57900,19.7199997229943,19.8041704535192,19.4314143611944,19.4734997264568,96304.2609876688,0.0,1.0
2003-01-03,32.75,32.99,32.54,32.82,51000,19.6899387478068,19.8342314287067,19.5636826520193,19.7320241130693,84827.5873984648,0.0,1.0
2003-01-06,33.11,33.2,32.87,32.87,45300,19.9063777691567,19.9604875244942,19.7620850882568,19.7620850882568,75346.857042166,0.0,1.0
2003-01-07,32.95,33.2,32.72,33.04,90100,19.8101826485567,19.9604875244942,19.6719021626943,19.8642924038942,149862.071070622,0.0,1.0
2003-01-08,32.84,32.97,32.5,32.75,32100,19.7440485031443,19.8222070386317,19.5396338718693,19.6899387478068,53391.4814802102,0.0,1.0
2003-01-09,32.78,32.85,32.48,32.74,42000,19.7079753329193,19.7500606981818,19.5276094817943,19.6839265527693,69858.0131516769,0.0,1.0
2003-01-10,32.5,32.81,32.22,32.5,39500,19.5396338718693,19.7260119180318,19.3712924108194,19.5396338718693,65699.7980831249,0.0,1.0
2003-01-13,32.85,32.85,32.46,32.59,29600,19.7500606981818,19.7500606981818,19.5155850917193,19.5937436272068,49233.266411658,0.0,1.0
2003-01-14,32.85,33.04,32.8,32.84,16600,19.7500606981818,19.8642924038942,19.7199997229943,19.7440485031443,27610.5480551866,0.0,1.0
2003-01-15,32.64,32.71,32.28,32.5,26400,19.6238046023943,19.6658899676568,19.4073655810444,19.5396338718693,43910.7511239112,0.0,1.0
2003-01-16,32.22,32.64,31.94,32.45,43800,19.3712924108194,19.6238046023943,19.2029509497694,19.5095728966818,72851.9280010345,0.0,1.0
2003-01-17,32.16,32.31,31.97,32.14,13500,19.3352192405944,19.4254021661569,19.2209875348819,19.3231948505194,22454.3613701819,0.0,1.0
2003-01-21,31.96,32.25,31.74,32.14,54100,19.2149753398444,19.3893289959319,19.0827070490195,19.3231948505194,89983.7740834697,0.0,1.0
2003-01-22,32.27,32.43,31.91,32.06,88900,19.4013533860069,19.4975485066068,19.1849143646569,19.2750972902194,147866.127837716,0.0,1.0
2003-01-23,32.29,32.43,32.25,32.33,26400,19.4133777760819,19.4975485066068,19.3893289959319,19.4374265562318,43910.7511239111,0.0,1.0
2003-01-24,32.12,32.5,32.1,32.25,58900,19.3111704604444,19.5396338718693,19.2991460703694,19.3893289959319,97967.5470150898,0.0,1.0
2003-01-27,31.88,32.42,31.67,31.91,26200,19.1668777795444,19.4915363115693,19.040621683757,19.1849143646569,43578.0939184271,0.0,1.0
2003-01-28,32.41,32.43,31.95,31.96,72700,19.4855241165318,19.4975485066068,19.2089631448069,19.2149753398444,120920.894193498,0.0,1.0
2003-01-29,32.41,32.43,31.95,31.96,29400,19.4855241165318,19.4975485066068,19.2089631448069,19.2149753398444,48900.609206174,0.0,1.0
2003-01-30,32.49,32.5,32.14,32.14,20100,19.5336216768318,19.5396338718693,19.3231948505194,19.3231948505194,33432.0491511597,0.0,1.0
2003-01-31,32.65,32.75,32.21,32.49,34500,19.6298167974318,19.6899387478068,19.3652802157819,19.5336216768318,57383.3679460204,0.0,1.0
2003-02-03,32.5,32.79,32.4,32.58,24600,19.5396338718693,19.7139875279568,19.4795119214943,19.5877314321693,40916.8362745537,0.0,1.0
2003-02-04,32.33,32.49,32.2,32.4,12000,19.4374265562318,19.5336216768318,19.3592680207444,19.4795119214943,19959.4323290506,0.0,1.0
2003-02-05,32.01,32.55,31.85,32.16,26200,19.2450363150319,19.5696948470568,19.1488411944319,19.3352192405944,43578.0939184271,0.0,1.0
2003-02-06,32.19,32.4,31.9,32.29,33200,19.3532558257069,19.4795119214943,19.1789021696194,19.4133777760819,55221.0961103732,0.0,1.0
2003-02-07,32.33,32.4,32.0,32.15,34600,19.4374265562318,19.4795119214943,19.2390241199944,19.3292070455569,57549.6965487626,0.0,1.0
2003-02-10,32.45,32.46,32.0,32.0,60500,19.5095728966818,19.5155850917193,19.2390241199944,19.2390241199944,100628.804658963,0.0,1.0
2003-02-11,32.45,32.8,32.34,32.35,36600,19.5095728966818,19.7199997229943,19.4434387512694,19.4494509463068,60876.2686036043,0.0,1.0
2003-02-12,32.2,32.72,32.19,32.5,23300,19.3592680207444,19.6719021626943,19.3532558257069,19.5396338718693,38754.5644389065,0.0,1.0
2003-02-13,31.93,32.15,31.67,31.98,30900,19.1969387547319,19.3292070455569,19.040621683757,19.2269997299194,51395.5382473053,0.0,1.0
2003-02-14,32.64,32.65,31.84,31.9,23900,19.6238046023943,19.6298167974318,19.1428289993944,19.1789021696194,39752.536055359,0.0,1.0
2003-02-18,33.0,33.0,32.64,32.64,43200,19.8402436237442,19.8402436237442,19.6238046023943,19.6238046023943,71853.9563845822,0.0,1.0
2003-02-19,33.04,33.15,32.84,32.86,50900,19.8642924038942,19.9304265493067,19.7440485031443,19.7560728932193,84661.2587957229,0.0,1.0
2003-02-20,33.02,33.17,32.9,32.96,29100,19.8522680138192,19.9424509393817,19.7801216733693,19.8161948435942,48401.6233979477,0.0,1.0
2003-02-21,33.24,33.25,32.91,33.1,30200,19.9845363046442,19.9905484996817,19.7861338684067,19.9003655741192,50231.2380281106,0.0,1.0
2003-02-24,32.41,33.19,32.41,33.19,19300,19.4855241165318,19.9544753294567,19.4855241165318,19.9544753294567,32101.420329223,0.0,1.0
2003-02-25,32.72,32.75,32.3,32.75,45600,19.6719021626943,19.6899387478068,19.4193899711194,19.6899387478068,75845.8428503921,0.0,1.0
2003-02-26,32.74,32.75,32.5,32.54,23900,19.6839265527693,19.6899387478068,19.5396338718693,19.5636826520193,39752.536055359,0.0,1.0
2003-02-27,32.49,32.88,32.35,32.75,39300,19.5336216768318,19.7680972832943,19.4494509463068,19.6899387478068,65367.1408776407,0.0,1.0
2003-02-28,32.47,32.69,32.4,32.4,29000,19.5215972867568,19.6538655775818,19.4795119214943,19.4795119214943,48235.2947952056,0.0,1.0
2003-03-03,32.34,32.78,32.15,32.66,47100,19.4434387512694,19.7079753329193,19.3292070455569,19.6358289924693,78340.7718915233,0.0,1.0
2003-03-04,31.78,32.27,31.7,32.21,31200,19.1067558291694,19.4013533860069,19.0586582688695,19.3652802157819,51894.5240555316,0.0,1.0
2003-03-05,32.08,32.09,31.68,31.68,27500,19.2871216802944,19.2931338753319,19.0466338787945,19.0466338787945,45740.3657540742,0.0,1.0
2003-03-06,31.84,32.08,31.84,32.08,29300,19.1428289993944,19.2871216802944,19.1428289993944,19.2871216802944,48734.2806034319,0.0,1.0
2003-03-07,32.19,32.2,31.82,31.83,34500,19.3532558257069,19.3592680207444,19.1308046093194,19.1368168043569,57383.3679460203,0.0,1.0
2003-03-10,31.75,32.2,31.66,32.2,66900,19.0887192440569,19.3592680207444,19.0346094887195,19.3592680207444,111273.835234457,0.0,1.0
2003-03-11,31.32,31.84,31.21,31.75,15000,18.8301948574445,19.1428289993944,18.764060712032,19.0887192440569,24949.2904113132,0.0,1.0
2003-03-12,31.0,31.24,30.71,31.18,50300,18.6378046162446,18.7820972971445,18.4634509601571,18.7460241269196,83663.2871792702,0.0,1.0
2003-03-13,31.43,31.55,31.0,31.1,44200,18.896329002857,18.968475343307,18.6378046162446,18.6979265666196,73517.2424120029,0.0,1.0
2003-03-14,31.8,31.89,31.23,31.25,56100,19.1187802192444,19.1728899745819,18.776085102107,18.788109492182,93310.3461383116,0.0,1.0
2003-03-17,32.04,32.14,31.5,31.68,40400,19.2630729001444,19.3231948505194,18.9384143681195,19.0466338787945,67196.7555078036,0.0,1.0
2003-03-18,31.69,31.99,31.61,31.77,33200,19.052646073832,19.2330119249569,19.004548513532,19.1007436341319,55221.0961103731,0.0,1.0
2003-03-19,31.73,31.82,31.56,31.63,12100,19.076694853982,19.1308046093194,18.9744875383445,19.016572903607,20125.7609317926,0.0,1.0
2003-03-20,31.97,32.04,31.6,31.82,14700,19.2209875348819,19.2630729001444,18.9985363184945,19.1308046093194,24450.304603087,0.0,1.0
2003-03-21,32.18,32.28,31.89,31.97,40900,19.3472436306694,19.4073655810444,19.1728899745819,19.2209875348819,68028.3985215139,0.0,1.0
2003-03-24,32.16,32.21,31.85,32.08,22600,19.3352192405944,19.3652802157819,19.1488411944319,19.2871216802944,37590.2642197119,0.0,1.0
2003-03-25,32.35,32.35,32.0,32.07,40200,19.4494509463068,19.4494509463068,19.2390241199944,19.2811094852569,66864.0983023196,0.0,1.0
2003-03-26,32.1,32.39,32.09,32.35,25900,19.2991460703694,19.4734997264568,19.2931338753319,19.4494509463068,43079.1081102008,0.0,1.0
2003-03-27,32.32,32.35,32.0,32.19,10000,19.4314143611944,19.4494509463068,19.2390241199944,19.3532558257069,16632.8602742088,0.0,1.0
2003-03-28,32.69,32.7,32.1,32.1,68100,19.6538655775818,19.6598777726193,19.2991460703694,19.2991460703694,113269.778467362,0.0,1.0
2003-03-31,32.67,33.2,32.55,32.6,50900,19.6418411875068,19.9604875244942,19.5696948470568,19.5997558222443,84661.2587957228,0.0,1.0
2003-04-01,32.46,32.61,32.4,32.56,54800,19.5155850917193,19.6057680172818,19.4795119214943,19.5757070420943,91148.0743026644,0.0,1.0
2003-04-02,32.39,32.48,32.25,32.42,28300,19.4734997264568,19.5276094817943,19.3893289959319,19.4915363115693,47070.994576011,0.0,1.0
2003-04-03,31.85,32.4,31.85,32.39,48900,19.1488411944319,19.4795119214943,19.1488411944319,19.4734997264568,81334.6867408812,0.0,1.0
2003-04-04,32.1,32.17,31.9,31.9,19900,19.2991460703694,19.3412314356319,19.1789021696194,19.1789021696194,33099.3919456755,0.0,1.0
2003-04-07,32.02,32.4,32.02,32.1,43000,19.2510485100694,19.4795119214943,19.2510485100694,19.2991460703694,71521.2991790979,0.0,1.0
2003-04-08,32.3,32.3,32.0,32.2,26400,19.4193899711194,19.4193899711194,19.2390241199944,19.3592680207444,43910.7511239111,0.0,1.0
2003-04-09,31.96,32.22,31.95,32.19,30300,19.2149753398444,19.3712924108194,19.2089631448069,19.3532558257069,50397.5666308527,0.0,1.0
2003-04-10,31.94,32.03,31.86,31.93,17700,19.2029509497694,19.2570607051069,19.1548533894694,19.1969387547319,29440.1626853496,0.0,1.0
2003-04-11,32.0032,32.2,31.96,32.06,34800,19.2409480224064,19.3592680207444,19.2149753398444,19.2750972902194,57882.3537542467,0.0,1.0
2003-04-14,32.25,32.27,32.0,32.1,13900,19.3893289959319,19.4013533860069,19.2390241199944,19.2991460703694,23119.6757811502,0.0,1.0
2003-04-15,32.39,32.45,32.21,32.25,44900,19.4734997264568,19.5095728966818,19.3652802157819,19.3893289959319,74681.5426311977,0.0,1.0
2003-04-16,32.77,33.02,32.24,32.34,151900,19.7019631378818,19.8522680138192,19.3833168008944,19.4434387512694,252653.147565231,0.0,1.0
2003-04-17,33.895,33.99,32.77,32.77,134200,20.3783350796003,20.4354509324566,19.7019631378818,19.7019631378818,223212.984879882,0.0,1.0
2003-04-21,34.1,34.1,33.72,33.96,52100,20.501585077869,20.501585077869,20.2731216664441,20.4174143473441,86657.2020286281,0.0,1.0
2003-04-22,34.83,34.9,33.86,34.05,55500,20.9404753156064,20.9825606808689,20.3572923969691,20.4715241026815,92312.3745218589,0.0,1.0
2003-04-23,34.95,35.12,34.51,34.95,49600,21.0126216560564,21.1148289716939,20.7480850744065,21.0126216560564,82498.9869600757,0.0,1.0
2003-04-24,34.76,34.84,34.33,34.33,33900,20.8983899503439,20.9464875106439,20.6398655637315,20.6398655637315,56385.3963295679,0.0,1.0
2003-04-25,35.0,35.0,34.44,34.75,34200,21.0426826312439,21.0426826312439,20.705999709144,20.8923777553064,56884.3821377941,0.0,1.0
2003-04-28,35.31,35.33,34.91,35.01,53700,21.2290606774063,21.2410850674813,20.9885728759064,21.0486948262814,89318.4596725014,0.0,1.0
2003-04-29,35.49,35.79,35.17,35.34,35800,21.3372801880813,21.5176460392062,21.1448899468814,21.2470972625188,59545.6397816675,0.0,1.0
2003-04-30,36.05,36.11,35.29,35.29,68400,21.6739631101812,21.7100362804062,21.2170362873313,21.2170362873313,113768.764275588,0.0,1.0
2003-05-01,35.56,36.03,35.44,35.94,40700,21.3793655533438,21.6619387201062,21.3072192128938,21.6078289647687,67695.7413160298,0.0,1.0
2003-05-02,36.09,36.3,35.56,35.82,34800,21.6980118903312,21.8242679861187,21.3793655533438,21.5356826243187,57882.3537542466,0.0,1.0
2003-05-05,35.87,36.32,35.82,36.2,58700,21.5657435995062,21.8362923761937,21.5356826243187,21.7641460357437,97634.8898096058,0.0,1.0
2003-05-06,35.97,36.1,35.83,35.83,32300,21.6258655498812,21.7040240853687,21.5416948193562,21.5416948193562,53724.1386856945,0.0,1.0
2003-05-07,35.82,35.92,35.55,35.92,41700,22.2017346642462,22.2637160563854,22.0343849054705,22.2637160563854,67278.256523147,0.0,1.03092783505155
2003-05-08,34.43,34.68,33.53,34.0,66100,21.3401933135119,21.4951467938598,20.7823607842595,21.0736733273135,106644.910220144,0.0,1.0
2003-05-09,34.76,34.93,34.34,34.51,34100,21.5447319075711,21.6501002742077,21.2844100605867,21.3897784272232,55016.5119290003,0.0,1.0
2003-05-12,35.15,35.5,34.58,35.0,24500,21.7864593369138,22.0033942094009,21.4331654017207,21.6934872487051,39527.9924416572,0.0,1.0
2003-05-13,35.08,35.19,34.86,35.06,28700,21.7430723624164,21.8112518937695,21.6067132997103,21.7306760839886,46304.2197173698,0.0,1.0
2003-05-14,34.98,35.49,34.66,35.49,19600,21.6810909702773,21.997196070187,21.482750515432,21.997196070187,31622.3939533256,0.0,1.0
2003-05-15,34.86,35.0,34.68,34.98,196000,21.6067132997103,21.6934872487051,21.4951467938598,21.6810909702773,316223.939533257,0.0,1.0
2003-05-16,34.75,34.91,34.67,34.67,59600,21.5385337683572,21.6377039957799,21.4889486546459,21.4889486546459,96157.8918172557,0.0,1.0
2003-05-19,34.88,34.89,34.61,34.74,40100,21.6191095781381,21.625307717352,21.4517598193624,21.5323356291433,64696.8366085898,0.0,1.0
2003-05-20,34.81,35.09,34.65,34.99,69200,21.5757226036407,21.7492705016304,21.4765523762181,21.6872891094912,111646.411304599,0.0,1.0
2003-05-21,34.88,34.97,34.66,34.81,47700,21.6191095781381,21.6748928310634,21.482750515432,21.5757226036407,76958.5812027365,0.0,1.0
2003-05-22,35.11,35.11,34.65,34.88,27800,21.7616667800582,21.7616667800582,21.4765523762181,21.6191095781381,44852.1710154313,0.0,1.0
2003-05-23,34.98,35.13,34.76,35.08,19400,21.6810909702773,21.774063058486,21.5447319075711,21.7430723624164,31299.716464006,0.0,1.0
2003-05-27,35.71,35.74,34.77,35.22,44800,22.1335551328931,22.1521495505349,21.5509300467851,21.8298463114113,72279.7576076016,0.0,1.0
2003-05-28,36.04,36.1,35.74,35.95,55100,22.3380937269524,22.3752825622358,22.1521495505349,22.2823104740271,88897.6483075633,0.0,1.0
2003-05-29,35.761,36.041,35.7,36.04,19500,22.1651656428841,22.3387135408737,22.1273569936792,22.3380937269524,31461.0552086658,0.0,1.0
2003-05-30,36.16,36.18,35.83,35.88,26400,22.4124713975193,22.4248676759472,22.2079328034601,22.2389234995297,42593.4285901938,0.0,1.0
2003-06-02,36.59,36.65,35.71,36.2,55100,22.6789913837177,22.7161802190012,22.1335551328931,22.437263954375,88897.6483075635,0.0,1.0
2003-06-03,36.53,36.61,36.22,36.37,41400,22.6418025484342,22.6913876621455,22.4496602328028,22.5426323210116,66794.2402891675,0.0,1.0
2003-06-04,36.54,36.89,36.28,36.67,94200,22.6480006876481,22.8649355601352,22.4868490680863,22.728576497429,151981.097469555,0.0,1.0
2003-06-05,36.5,36.7,36.0,36.51,69200,22.6232081307925,22.7471709150708,22.3133011700967,22.6294062700064,111646.411304599,0.0,1.0
2003-06-06,36.63,36.7,36.48,36.58,78600,22.7037839405734,22.7471709150708,22.6108118523646,22.6727932445038,126812.253302622,0.0,1.0
2003-06-09,36.46,36.7,36.41,36.61,79400,22.5984155739368,22.7471709150708,22.5674248778672,22.6913876621455,128102.963259901,0.0,1.0
2003-06-10,36.99,36.99,36.33,36.33,38300,22.9269169522743,22.9269169522743,22.5178397641559,22.5178397641559,61792.739204713,0.0,1.0
2003-06-11,37.22,37.289,36.69,36.99,144000,23.0694741541944,23.1122413147704,22.7409727758569,22.9269169522743,232327.792310148,0.0,1.0
2003-06-12,37.3,37.43,37.15,37.39,35800,23.1190592679057,23.1996350776866,23.026087179697,23.174842520831,57759.2705882174,0.0,1.0
2003-06-13,36.85,37.1,36.68,36.91,62000,22.8401430032795,22.9950964836274,22.734774636643,22.877331838563,100030.021689092,0.0,1.0
2003-06-16,37.72,37.74,36.91,36.99,77400,23.3793811148902,23.391777393318,22.877331838563,22.9269169522743,124876.188366704,0.0,1.0
2003-06-17,37.18,37.729,37.18,37.39,65500,23.0446815973387,23.3849594401827,23.0446815973387,23.174842520831,105676.877752185,0.0,1.0
2003-06-18,37.26,37.26,36.97,37.16,29500,23.0942667110501,23.0942667110501,22.9145206738465,23.0322853189109,47594.9296746483,0.0,1.0
2003-06-19,37.5,37.55,37.01,37.01,136400,23.243022052184,23.2740127482536,22.9393132307022,22.9393132307022,220066.047716002,0.0,1.0
2003-06-20,37.71,37.75,37.245,37.26,81400,23.3731829756763,23.3979755325319,23.0849695022292,23.0942667110501,131329.738153097,0.0,1.0
2003-06-23,37.49,37.77,37.32,37.53,106200,23.2368239129701,23.4103718109598,23.1314555463336,23.2616164698258,171341.746828734,0.0,1.0
2003-06-24,37.5,37.55,37.16,37.55,64500,23.243022052184,23.2740127482536,23.0322853189109,23.2740127482536,104063.490305587,0.0,1.0
2003-06-25,37.51,37.75,37.08,37.43,71300,23.249220191398,23.3979755325319,22.9827002051996,23.1996350776866,115034.524942455,0.0,1.0
2003-06-26,37.7,37.7,37.42,37.59,50900,23.3669848364624,23.3669848364624,23.1934369384727,23.2988053051093,82121.4210318507,0.0,1.0
2003-06-27,38.36,38.37,37.43,37.55,41600,23.7760620245808,23.7822601637947,23.1996350776866,23.2740127482536,67116.9177784871,0.0,1.0
2003-06-30,38.59,38.639,37.96,38.12,108900,23.9186192265009,23.9489901086491,23.5281364560242,23.6273066834468,175697.892934549,0.0,1.0
2003-07-01,38.74,38.75,37.73,38.09,80500,24.0115913147096,24.0177894539235,23.3855792541041,23.6087122658051,129877.689451159,0.0,1.0
2003-07-02,38.78,38.79,38.05,38.43,59200,24.0363838715653,24.0425820107792,23.5839197089494,23.8194489990782,95512.5368386162,0.0,1.0
2003-07-03,38.5,38.77,38.42,38.61,18000,23.8628359735756,24.0301857323514,23.8132508598643,23.9310155049287,29040.9740387685,0.0,1.0
2003-07-07,38.65,38.7,37.86,38.36,64000,23.9558080617844,23.9867987578539,23.466155063885,23.7760620245808,103256.796582288,0.0,1.0
2003-07-08,38.55,38.67,38.27,38.53,53500,23.8938266696452,23.9682043402122,23.7202787716556,23.8814303912174,86316.2283930063,0.0,1.0
2003-07-09,38.3,38.53,38.1,38.53,40700,23.7388731892973,23.8814303912174,23.614910405019,23.8814303912174,65664.8690765487,0.0,1.0
2003-07-10,38.0,38.09,37.8,37.83,44700,23.5529290128798,23.6087122658051,23.4289662286015,23.4475606462433,72118.4188629418,0.0,1.0
2003-07-11,38.2,38.2,37.86,38.139,13800,23.6768917971582,23.6768917971582,23.466155063885,23.6390831479533,22264.7467630558,0.0,1.0
2003-07-14,38.89,38.94,37.97,37.98,76700,24.1045634029183,24.1355540989879,23.5343345952381,23.540532734452,123746.817154086,0.0,1.0
2003-07-15,38.65,38.98,38.45,38.75,25600,23.9558080617844,24.1603466558436,23.831845277506,24.0177894539235,41302.7186329151,0.0,1.0
2003-07-16,39.14,39.25,38.26,38.7,46800,24.2595168832662,24.3276964146193,23.7140806324416,23.9867987578539,75506.5325007981,0.0,1.0
2003-07-17,38.179,39.11,38.06,38.72,41000,23.6638757048089,24.2409224656245,23.5901178481633,23.9991950362818,66148.8853105283,0.0,1.0
2003-07-18,38.38,38.5,37.75,38.5,32100,23.7884583030086,23.8628359735756,23.3979755325319,23.8628359735756,51789.7370358038,0.0,1.0
2003-07-21,38.1,38.4,37.9,38.4,28500,23.614910405019,23.8008545814365,23.4909476207407,23.8008545814365,45981.5422280501,0.0,1.0
2003-07-22,38.12,38.31,37.77,37.919,34700,23.6273066834468,23.7450713285112,23.4103718109598,23.5027240852471,55984.5443969593,0.0,1.0
2003-07-23,38.43,38.55,37.97,38.4,67800,23.8194489990782,23.8938266696452,23.5343345952381,23.8008545814365,109387.668879361,0.0,1.0
2003-07-24,38.3,38.37,38.01,38.02,84200,23.7388731892973,23.7822601637947,23.5591271520938,23.5653252913077,135847.223003573,0.0,1.0
2003-07-25,38.54,38.55,38.0,38.0,24400,23.8876285304313,23.8938266696452,23.5529290128798,23.5529290128798,39366.6536969972,0.0,1.0
2003-07-28,38.27,38.59,38.25,38.59,28400,23.7202787716556,23.9186192265009,23.7078824932277,23.9186192265009,45820.2034833902,0.0,1.0
2003-07-29,38.3,38.64,38.2,38.64,42700,23.7388731892973,23.9496099225704,23.6768917971582,23.9496099225704,68891.6439697452,0.0,1.0
2003-07-30,38.26,38.36,38.25,38.25,47400,23.7140806324416,23.7760620245808,23.7078824932277,23.7078824932277,76474.5649687571,0.0,1.0
2003-07-31,38.6,38.69,38.05,38.345,33900,23.9248173657148,23.98060061864,23.5839197089494,23.7667648157599,54693.8344396806,0.0,1.0
2003-08-01,38.52,38.7,38.17,38.7,132300,23.8752322520035,23.9867987578539,23.6582973795164,23.9867987578539,213451.159184948,0.0,1.0
2003-08-04,38.15,38.5,38.01,38.5,63900,23.6459011010886,23.8628359735756,23.5591271520938,23.8628359735756,103095.457837628,0.0,1.0
2003-08-05,38.15,38.49,38.04,38.49,56600,23.6459011010886,23.8566378343617,23.5777215697355,23.8566378343617,91317.7294774607,0.0,1.0
2003-08-06,38.29,38.31,38.01,38.01,65900,23.7326750500834,23.7450713285112,23.5591271520938,23.5591271520938,106322.232730825,0.0,1.0
2003-08-07,38.33,38.6,37.99,38.3,18000,23.7574676069391,23.9248173657148,23.5467308736659,23.7388731892973,29040.9740387684,0.0,1.0
2003-08-08,38.41,38.65,38.03,38.54,85600,23.8070527206504,23.9558080617844,23.5715234305216,23.8876285304313,138105.96542881,0.0,1.0
2003-08-11,39.01,39.03,38.45,38.54,22800,24.1789410734853,24.1913373519132,23.831845277506,23.8876285304313,36785.2337824401,0.0,1.0
2003-08-12,39.34,39.34,38.55,38.82,33300,24.3834796675445,24.3834796675445,23.8938266696452,24.0611764284209,53725.8019717218,0.0,1.0
2003-08-13,39.5,39.9,38.58,38.76,114900,24.4826498949672,24.7305754635238,23.9124210872869,24.0239875931374,185378.217614139,0.0,1.0
2003-08-14,40.0,40.0,39.03,39.03,18500,24.792556855663,24.792556855663,24.1913373519132,24.1913373519132,29847.6677620676,0.0,1.0
2003-08-15,39.8,40.0,39.8,39.8,11500,24.6685940713847,24.792556855663,24.6685940713847,24.6685940713847,18553.9556358798,0.0,1.0
2003-08-18,40.1,40.18,39.71,39.73,25900,24.8545382478021,24.9041233615135,24.6128108184594,24.6252070968873,41786.7348668947,0.0,1.0
2003-08-19,40.3,40.35,39.94,40.09,8000,24.9785010320805,25.00949172815,24.7553680203795,24.8483401085882,12907.099572786,0.0,1.0
2003-08-20,40.99,40.99,40.1,40.38,73800,25.4061726378406,25.4061726378406,24.8545382478021,25.0280861457918,119067.993558951,0.0,1.0
2003-08-21,41.02,41.28,40.86,40.86,14500,25.4247670554824,25.5859186750442,25.3255968280597,25.3255968280597,23394.1179756746,0.0,1.0
2003-08-22,40.27,41.18,40.25,40.97,11100,24.9599066144387,25.523937282905,24.9475103360109,25.3937763594128,17908.6006572406,0.0,1.0
2003-08-25,39.99,40.27,39.81,40.26,17700,24.7863587164491,24.9599066144387,24.6747922105986,24.9537084752248,28556.957804789,0.0,1.0
2003-08-26,39.95,39.96,39.75,39.81,26300,24.7615661595934,24.7677642988073,24.6376033753151,24.6747922105986,42432.0898455339,0.0,1.0
2003-08-27,39.8,39.949,39.71,39.85,38000,24.6685940713847,24.760946345672,24.6128108184594,24.6995847674543,61308.7229707334,0.0,1.0
2003-08-28,39.78,39.83,39.37,39.37,27300,24.6561977929568,24.6871884890264,24.4020740851863,24.4020740851863,44045.4772921323,0.0,1.0
2003-08-29,39.62,39.8,39.62,39.65,26800,24.5570275655342,24.6685940713847,24.5570275655342,24.5756219831759,43238.783568833,0.0,1.0
2003-09-02,39.9,39.9,39.55,39.68,33000,24.7305754635238,24.7305754635238,24.5136405910368,24.5942164008177,53241.7857377423,0.0,1.0
2003-09-03,40.09,40.09,39.861,40.0,55800,24.8483401085882,24.8483401085882,24.7064027205896,24.792556855663,90027.0195201824,0.0,1.0
2003-09-04,40.46,40.46,40.06,40.08,37300,25.0776712595031,25.0776712595031,24.8297456909465,24.8421419693743,60179.3517581147,0.0,1.0
2003-09-05,40.08,40.53,39.97,40.31,61500,24.8421419693743,25.1210582340005,24.7739624380212,24.9846991712944,99223.3279657923,0.0,1.0
2003-09-08,40.43,40.5,39.84,40.02,16800,25.0590768418614,25.1024638163588,24.6933866282403,24.8049531340908,27104.9091028505,0.0,1.0
2003-09-09,39.65,40.05,39.44,39.88,28100,24.5756219831759,24.8235475517326,24.4454610596837,24.718179185096,45336.1872494108,0.0,1.0
2003-09-10,38.63,39.39,38.63,39.39,33900,23.9434117833565,24.4144703636141,23.9434117833565,24.4144703636141,54693.8344396807,0.0,1.0
2003-09-11,39.07,39.13,38.92,39.09,10600,24.2161299087688,24.2533187440523,24.1231578205601,24.2285261871967,17101.9069339414,0.0,1.0
2003-09-12,38.85,39.58,38.78,38.94,29800,24.0797708460627,24.5322350086785,24.0363838715653,24.1355540989879,48078.9459086277,0.0,1.0
2003-09-15,39.1,39.24,38.76,38.76,32700,24.2347243264106,24.3214982754054,24.0239875931374,24.0239875931374,52757.7695037627,0.0,1.0
2003-09-16,39.83,39.83,38.9,38.91,20200,24.6871884890264,24.6871884890264,24.1107615421323,24.1169596813462,32590.4264212846,0.0,1.0
2003-09-17,39.8,40.0,39.67,39.88,47300,24.6685940713847,24.792556855663,24.5880182616038,24.718179185096,76313.226224097,0.0,1.0
2003-09-18,40.09,40.34,39.93,39.93,139000,24.8483401085882,25.0032935889361,24.7491698811656,24.7491698811656,224260.855077157,0.0,1.0
2003-09-19,40.35,40.35,39.85,40.1,8800,25.00949172815,25.00949172815,24.6995847674543,24.8545382478021,14197.8095300646,0.0,1.0
2003-09-22,39.78,40.4,39.49,40.35,21200,24.6561977929568,25.0404824242196,24.4764517557533,25.00949172815,34203.8138678829,0.0,1.0
2003-09-23,39.75,39.92,39.51,39.89,11400,24.6376033753151,24.7429717419517,24.4888480341811,24.7243773243099,18392.61689122,0.0,1.0
2003-09-24,40.01,40.01,39.68,39.84,16100,24.7987549948769,24.7987549948769,24.5942164008177,24.6933866282403,25975.5378902318,0.0,1.0
2003-09-25,39.5,39.99,39.38,39.65,16100,24.4826498949672,24.7863587164491,24.4082722244002,24.5756219831759,25975.5378902318,0.0,1.0
2003-09-26,38.35,40.01,38.35,40.01,109900,23.7698638853669,24.7987549948769,23.7698638853669,24.7987549948769,177311.280381147,0.0,1.0
2003-09-29,37.9,38.69,37.89,38.48,80000,23.4909476207407,23.98060061864,23.4847494815268,23.8504396951478,129070.99572786,0.0,1.0
2003-09-30,37.95,38.13,37.67,37.95,98500,23.5219383168103,23.6335048226607,23.3483904188206,23.5219383168103,158918.663489927,0.0,1.0
2003-10-01,38.0,38.239,37.65,37.99,122100,23.5529290128798,23.7010645400924,23.3359941403928,23.5467308736659,196994.607229646,0.0,1.0
2003-10-02,38.3,38.4,38.1,38.2,78600,23.7388731892973,23.8008545814365,23.614910405019,23.6768917971582,126812.253302622,0.0,1.0
2003-10-03,38.9,39.1,38.4,38.4,35500,24.1107615421323,24.2347243264106,23.8008545814365,23.8008545814365,57275.2543542377,0.0,1.0
2003-10-06,39.03,39.03,38.5,38.83,21200,24.1913373519132,24.1913373519132,23.8628359735756,24.0673745676348,34203.8138678828,0.0,1.0
2003-10-07,38.9,39.1,38.45,38.78,86100,24.1107615421323,24.2347243264106,23.831845277506,24.0363838715653,138912.659152109,0.0,1.0
2003-10-08,39.01,39.169,38.5,39.169,42700,24.1789410734853,24.2774914869866,23.8628359735756,24.2774914869866,68891.6439697453,0.0,1.0
2003-10-09,39.4,40.05,38.91,39.2,43300,24.420668502828,24.8235475517326,24.1169596813462,24.2967057185497,69859.6764377043,0.0,1.0
2003-10-10,38.67,39.49,38.67,39.43,30500,23.9682043402122,24.4764517557533,23.9682043402122,24.4392629204698,49208.3171212466,0.0,1.0
2003-10-13,39.0,39.01,38.7,38.85,19200,24.1727429342714,24.1789410734853,23.9867987578539,24.0797708460627,30977.0389746864,0.0,1.0
2003-10-14,38.9,39.0,38.51,39.0,16000,24.1107615421323,24.1727429342714,23.8690341127895,24.1727429342714,25814.1991455719,0.0,1.0
2003-10-15,38.7,38.889,38.66,38.76,26000,23.9867987578539,24.1039435889969,23.9620062009983,24.0239875931374,41948.0736115545,0.0,1.0
2003-10-16,38.8,38.8,38.66,38.75,38500,24.0487801499931,24.0487801499931,23.9620062009983,24.0177894539235,62115.4166940325,0.0,1.0
2003-10-17,38.16,38.83,38.0,38.8,39900,23.6520992403025,24.0673745676348,23.5529290128798,24.0487801499931,64374.1591192701,0.0,1.0
2003-10-20,37.9,38.46,37.75,38.14,139900,23.4909476207407,23.83804341672,23.3979755325319,23.6397029618747,225712.903779095,0.0,1.0
2003-10-21,37.81,38.1,37.771,38.1,196600,23.4351643678154,23.614910405019,23.4109916248812,23.614910405019,317191.972001216,0.0,1.0
2003-10-22,37.75,38.0,37.75,38.0,85200,23.3979755325319,23.5529290128798,23.3979755325319,23.5529290128798,137460.610450171,0.0,1.0
2003-10-23,38.04,38.09,37.67,37.7,241300,23.5777215697355,23.6087122658051,23.3483904188206,23.3669848364624,389310.390864157,0.0,1.0
2003-10-24,37.92,38.05,37.81,38.0,62600,23.5033438991685,23.5839197089494,23.4351643678154,23.5529290128798,100998.05415705,0.0,1.0
2003-10-27,37.65,38.09,37.65,37.9,37000,23.3359941403928,23.6087122658051,23.3359941403928,23.4909476207407,59695.3355241351,0.0,1.0
2003-10-28,38.16,38.35,37.65,37.66,29500,23.6520992403025,23.7698638853669,23.3359941403928,23.3421922796067,47594.9296746483,0.0,1.0
2003-10-29,38.1,38.15,37.79,38.15,43000,23.614910405019,23.6459011010886,23.4227680893876,23.6459011010886,69375.6602037247,0.0,1.0
2003-10-30,37.96,38.15,37.9,37.95,34400,23.5281364560242,23.6459011010886,23.4909476207407,23.5219383168103,55500.5281629797,0.0,1.0
2003-10-31,37.8,38.08,37.8,37.91,82600,23.4289662286015,23.6025141265912,23.4289662286015,23.4971457599546,133265.803089015,0.0,1.0
2003-11-03,38.33,38.33,37.81,38.13,19000,23.7574676069391,23.7574676069391,23.4351643678154,23.6335048226607,30654.3614853667,0.0,1.0
2003-11-04,38.32,38.33,38.0,38.33,64400,23.7512694677251,23.7574676069391,23.5529290128798,23.7574676069391,103902.151560927,0.0,1.0
2003-11-05,38.27,38.29,38.07,38.1,44300,23.7202787716556,23.7326750500834,23.5963159873772,23.614910405019,71473.0638843023,0.0,1.0
2003-11-06,38.22,38.4,38.1,38.1,65400,23.689288075586,23.8008545814365,23.614910405019,23.614910405019,105515.539007525,0.0,1.0
2003-11-07,38.97,38.97,38.15,38.15,144900,24.1541485166297,24.1541485166297,23.6459011010886,23.6459011010886,233779.841012086,0.0,1.0
2003-11-10,38.89,38.99,38.68,38.99,29400,24.1045634029183,24.1665447950575,23.9744024794261,24.1665447950575,47433.5909299886,0.0,1.0
2003-11-11,38.88,38.89,38.75,38.75,21300,24.0983652637044,24.1045634029183,24.0177894539235,24.0177894539235,34365.1526125427,0.0,1.0
2003-11-12,38.9,38.99,38.75,38.8,43100,24.1107615421323,24.1665447950575,24.0177894539235,24.0487801499931,69536.9989483844,0.0,1.0
2003-11-13,39.01,39.08,38.8,39.08,12000,24.1789410734853,24.2223280479827,24.0487801499931,24.2223280479827,19360.649359179,0.0,1.0
2003-11-14,39.12,39.16,38.89,39.08,41200,24.2471206048384,24.2719131616941,24.1045634029183,24.2223280479827,66471.5627998478,0.0,1.0
2003-11-17,38.8,39.01,38.71,39.01,42600,24.0487801499931,24.1789410734853,23.9929968970679,24.1789410734853,68730.3052250854,0.0,1.0
2003-11-18,38.85,38.92,38.7,38.77,25000,24.0797708460627,24.1231578205601,23.9867987578539,24.0301857323514,40334.6861649562,0.0,1.0
2003-11-19,38.63,38.8,38.6,38.8,28500,23.9434117833565,24.0487801499931,23.9248173657148,24.0487801499931,45981.5422280501,0.0,1.0
2003-11-20,38.54,38.85,38.5,38.58,28600,23.8876285304313,24.0797708460627,23.8628359735756,23.9124210872869,46142.8809727099,0.0,1.0
2003-11-21,38.31,39.0,38.3,39.0,24700,23.7450713285112,24.1727429342714,23.7388731892973,24.1727429342714,39850.6699309768,0.0,1.0
2003-11-24,38.5,38.5,38.32,38.37,24500,23.8628359735756,23.8628359735756,23.7512694677251,23.7822601637947,39527.9924416571,0.0,1.0
2003-11-25,38.41,38.7,38.3,38.44,36900,23.8070527206504,23.9867987578539,23.7388731892973,23.8256471382921,59533.9967794753,0.0,1.0
2003-11-26,38.98,39.04,38.3,38.3,19100,24.1603466558436,24.1975354911271,23.7388731892973,23.7388731892973,30815.7002300265,0.0,1.0
2003-11-28,38.77,39.08,38.67,39.08,13100,24.0301857323514,24.2223280479827,23.9682043402122,24.2223280479827,21135.375550437,0.0,1.0
2003-12-01,39.08,39.08,38.33,38.33,41800,24.2223280479827,24.2223280479827,23.7574676069391,23.7574676069391,67439.5952678069,0.0,1.0
2003-12-02,38.78,39.08,38.711,38.89,25900,24.0363838715653,24.2223280479827,23.9936167109892,24.1045634029183,41786.7348668946,0.0,1.0
2003-12-03,38.93,39.028,38.38,38.82,31300,24.129355959774,24.1900977240704,23.7884583030086,24.0611764284209,50499.0270785252,0.0,1.0
2003-12-04,39.1,39.1,38.81,38.91,41900,24.2347243264106,24.2347243264106,24.054978289207,24.1169596813462,67600.9340124665,0.0,1.0
2003-12-05,38.97,38.98,38.87,38.91,38600,24.1541485166297,24.1603466558436,24.0921671244905,24.1169596813462,62276.7554386923,0.0,1.0
2003-12-08,39.2,39.21,38.93,38.93,136700,24.2967057185497,24.3029038577636,24.129355959774,24.129355959774,220550.063949981,0.0,1.0
2003-12-09,39.02,39.23,38.99,38.99,61100,24.1851392126992,24.3153001361915,24.1665447950575,24.1665447950575,98577.9729871531,0.0,1.0
2003-12-10,38.92,39.1,38.74,39.0,40200,24.1231578205601,24.2347243264106,24.0115913147096,24.1727429342714,64858.1753532495,0.0,1.0
2003-12-11,39.0,39.16,38.76,38.9,47000,24.1727429342714,24.2719131616941,24.0239875931374,24.1107615421323,75829.2099901177,0.0,1.0
2003-12-12,39.0,39.0,38.76,38.909,14500,24.1727429342714,24.1727429342714,24.0239875931374,24.1163398674248,23394.1179756746,0.0,1.0
2003-12-15,38.79,39.08,38.64,39.001,35100,24.0425820107792,24.2223280479827,23.9496099225704,24.1733627481928,56629.8993755985,0.0,1.0
2003-12-16,39.18,39.2,38.72,39.04,50300,24.2843094401219,24.2967057185497,23.9991950362818,24.1975354911271,81153.3885638919,0.0,1.0
2003-12-17,38.94,39.19,38.71,39.19,11800,24.1355540989879,24.2905075793358,23.9929968970679,24.2905075793358,19037.9718698593,0.0,1.0
2003-12-18,38.94,39.16,38.65,39.16,14200,24.1355540989879,24.2719131616941,23.9558080617844,24.2719131616941,22910.1017416951,0.0,1.0
2003-12-19,39.0,39.19,38.7,38.75,15300,24.1727429342714,24.2905075793358,23.9867987578539,24.0177894539235,24684.8279329532,0.0,1.0
2003-12-22,38.87,38.98,38.79,38.81,12000,24.0921671244905,24.1603466558436,24.0425820107792,24.054978289207,19360.649359179,0.0,1.0
2003-12-23,38.55,38.79,38.15,38.7,39400,23.8938266696452,24.0425820107792,23.6459011010886,23.9867987578539,63567.465395971,0.0,1.0
2003-12-24,38.78,38.85,38.55,38.55,5900,24.0363838715653,24.0797708460627,23.8938266696452,23.8938266696452,9518.98593492965,0.0,1.0
2003-12-26,38.63,38.97,38.55,38.97,11800,23.9434117833565,24.1541485166297,23.8938266696452,24.1541485166297,19037.9718698594,0.0,1.0
2003-12-29,38.82,38.98,38.55,38.55,18000,24.0611764284209,24.1603466558436,23.8938266696452,23.8938266696452,29040.9740387685,0.0,1.0
2003-12-30,38.99,39.0,38.56,38.98,14500,24.1665447950575,24.1727429342714,23.9000248088591,24.1603466558436,23394.1179756746,0.0,1.0
2003-12-31,38.72,39.0,38.72,39.0,24800,23.9991950362818,24.1727429342714,23.9991950362818,24.1727429342714,40012.0086756365,0.0,1.0
2004-01-02,38.61,38.85,38.55,38.83,12600,23.9310155049287,24.0797708460627,23.8938266696452,24.0673745676348,20328.6818271379,0.0,1.0
2004-01-05,38.74,38.77,38.6,38.6,31500,24.0115913147096,24.0301857323514,23.9248173657148,23.9248173657148,50821.7045678448,0.0,1.0
2004-01-06,38.73,38.81,38.61,38.74,40300,24.0053931754957,24.054978289207,23.9310155049287,24.0115913147096,65019.5140979094,0.0,1.0
2004-01-07,38.87,38.98,38.61,38.61,43600,24.0921671244905,24.1603466558436,23.9310155049287,23.9310155049287,70343.6926716836,0.0,1.0
2004-01-08,38.84,38.85,38.61,38.8,29300,24.0735727068488,24.0797708460627,23.9310155049287,24.0487801499931,47272.2521853286,0.0,1.0
2004-01-09,38.98,38.99,38.75,38.75,35700,24.1603466558436,24.1665447950575,24.0177894539235,24.0177894539235,57597.9318435574,0.0,1.0
2004-01-12,38.979,39.0,38.68,38.69,27700,24.1597268419222,24.1727429342714,23.9744024794261,23.98060061864,44690.8322707715,0.0,1.0
2004-01-13,38.87,39.0,38.7,38.7,47700,24.0921671244905,24.1727429342714,23.9867987578539,23.9867987578539,76958.5812027365,0.0,1.0
2004-01-14,39.0,39.0,38.74,38.74,18000,24.1727429342714,24.1727429342714,24.0115913147096,24.0115913147096,29040.9740387685,0.0,1.0
2004-01-15,39.42,39.44,38.85,39.0,46100,24.4330647812559,24.4454610596837,24.0797708460627,24.1727429342714,74377.1612881792,0.0,1.0
2004-01-16,39.76,39.78,39.0,39.0,18300,24.643801514529,24.6561977929568,24.1727429342714,24.1727429342714,29524.990272748,0.0,1.0
2004-01-20,39.73,39.98,39.41,39.8,27700,24.6252070968873,24.7801605772352,24.426866642042,24.6685940713847,44690.8322707714,0.0,1.0
2004-01-21,39.96,39.99,39.39,39.39,17600,24.7677642988073,24.7863587164491,24.4144703636141,24.4144703636141,28395.6190601292,0.0,1.0
2004-01-22,40.0,40.0,39.59,40.0,22600,24.792556855663,24.792556855663,24.5384331478924,24.792556855663,36462.5562931204,0.0,1.0
2004-01-23,40.0,40.0,39.771,39.771,25600,24.792556855663,24.792556855663,24.6506194676643,24.6506194676643,41302.7186329151,0.0,1.0
2004-01-26,40.14,40.15,39.76,40.0,40700,24.8793308046578,24.8855289438717,24.643801514529,24.792556855663,65664.8690765487,0.0,1.0
2004-01-27,40.15,40.15,39.9,40.15,28100,24.8855289438717,24.8855289438717,24.7305754635238,24.8855289438717,45336.1872494108,0.0,1.0
2004-01-28,40.03,40.18,39.6,40.15,32200,24.8111512733047,24.9041233615135,24.5446312871064,24.8855289438717,51951.0757804637,0.0,1.0
2004-01-29,39.379,40.15,39.34,40.15,40700,24.4076524104788,24.8855289438717,24.3834796675445,24.8855289438717,65664.8690765488,0.0,1.0
2004-01-30,39.3,39.47,38.91,39.2,64100,24.3586871106889,24.4640554773255,24.1169596813462,24.2967057185497,103418.135326948,0.0,1.0
2004-02-02,40.11,40.12,39.38,39.39,132600,24.8607363870161,24.86693452623,24.4082722244002,24.4144703636141,213935.175418927,0.0,1.0
2004-02-03,39.32,40.18,39.32,40.0,44400,24.3710833891167,24.9041233615135,24.3710833891167,24.792556855663,71634.4026289623,0.0,1.0
2004-02-04,38.951,39.32,38.95,39.14,25600,24.1423720521232,24.3710833891167,24.1417522382018,24.2595168832662,41302.7186329152,0.0,1.0
2004-02-05,40.01,40.18,38.99,39.09,182500,24.7987549948769,24.9041233615135,24.1665447950575,24.2285261871967,294443.20900418,0.0,1.0
2004-02-06,40.09,40.16,39.95,40.14,48200,24.8483401085882,24.8917270830856,24.7615661595934,24.8793308046578,77765.2749260357,0.0,1.0
2004-02-09,40.15,40.16,39.72,39.721,18600,24.8855289438717,24.8917270830856,24.6190089576733,24.6196287715947,30009.0065067274,0.0,1.0
2004-02-10,40.33,40.34,39.94,39.95,124900,24.9970954497222,25.0032935889361,24.7553680203795,24.7615661595934,201512.092080121,0.0,1.0
2004-02-11,40.66,40.738,40.182,40.19,49300,25.2016340437814,25.24997952965,24.9053629893563,24.9103215007274,79540.0011172937,0.0,1.0
2004-02-12,40.59,40.73,40.4,40.67,18100,25.158247069284,25.2450210182788,25.0404824242196,25.2078321829953,29202.3127834283,0.0,1.0
2004-02-13,40.82,40.82,40.24,40.38,66900,25.3008042712041,25.3008042712041,24.941312196797,25.0280861457918,107935.620177423,0.0,1.0
2004-02-17,40.75,40.949,40.19,40.35,53500,25.2574172967067,25.3807602670636,24.9103215007274,25.00949172815,86316.2283930062,0.0,1.0
2004-02-18,40.539,40.84,40.351,40.655,34200,25.126636559293,25.3132005496319,25.0101115420714,25.1985349741745,55177.8506736602,0.0,1.0
2004-02-19,40.55,40.625,40.28,40.44,30000,25.1334545124284,25.1799405565327,24.9661047536526,25.0652749810753,48401.6233979473,0.0,1.0
2004-02-20,40.401,40.55,40.35,40.55,9400,25.041102238141,25.1334545124284,25.00949172815,25.1334545124284,15165.8419980235,0.0,1.0
2004-02-23,40.22,40.46,40.2,40.2,41000,24.9289159183691,25.0776712595031,24.9165196399413,24.9165196399413,66148.8853105283,0.0,1.0
2004-02-24,40.22,40.32,39.87,40.11,22700,24.9289159183691,24.9908973105083,24.7119810458821,24.8607363870161,36623.8950377803,0.0,1.0
2004-02-25,40.411,40.65,39.93,40.65,18500,25.0473003773549,25.1954359045675,24.7491698811656,25.1954359045675,29847.6677620676,0.0,1.0
2004-02-26,40.47,40.47,39.84,39.86,15300,25.083869398717,25.083869398717,24.6933866282403,24.7057829066682,24684.8279329532,0.0,1.0
2004-02-27,40.6,40.64,40.401,40.49,11400,25.1644452084979,25.1892377653536,25.041102238141,25.0962656771449,18392.6168912201,0.0,1.0
2004-03-01,40.74,40.87,40.0,40.0,29400,25.2512191574928,25.3317949672737,24.792556855663,24.792556855663,47433.5909299884,0.0,1.0
2004-03-02,40.61,40.73,40.25,40.54,10800,25.1706433477118,25.2450210182788,24.9475103360109,25.1272563732144,17424.5844232611,0.0,1.0
2004-03-03,40.61,40.71,40.47,40.71,10400,25.1706433477118,25.232624739851,25.083869398717,25.232624739851,16779.2294446218,0.0,1.0
2004-03-04,40.65,40.67,40.28,40.61,23800,25.1954359045675,25.2078321829953,24.9661047536526,25.1706433477118,38398.6212290383,0.0,1.0
2004-03-05,40.89,40.93,40.47,40.68,19800,25.3441912457015,25.3689838025571,25.083869398717,25.2140303222093,31945.0714426453,0.0,1.0
2004-03-08,40.93,40.99,40.78,40.99,13000,25.3689838025571,25.4061726378406,25.2760117143484,25.4061726378406,20974.0368057773,0.0,1.0
2004-03-09,41.0,41.0,40.43,40.64,8700,25.4123707770546,25.4123707770546,25.0590768418614,25.1892377653536,14036.4707854047,0.0,1.0
2004-03-10,40.86,40.96,40.47,40.73,21000,25.3255968280597,25.3875782201989,25.083869398717,25.2450210182788,33881.1363785633,0.0,1.0
2004-03-11,40.86,41.0,40.53,40.53,22600,25.3255968280597,25.4123707770546,25.1210582340005,25.1210582340005,36462.5562931205,0.0,1.0
2004-03-12,40.89,41.01,40.68,40.97,26800,25.3441912457015,25.4185689162685,25.2140303222093,25.3937763594128,43238.783568833,0.0,1.0
2004-03-15,40.63,40.89,40.57,40.63,18300,25.1830396261397,25.3441912457015,25.1458507908562,25.1830396261397,29524.9902727479,0.0,1.0
2004-03-16,40.6,40.84,40.44,40.46,27900,25.1644452084979,25.3132005496319,25.0652749810753,25.0776712595031,45013.5097600912,0.0,1.0
2004-03-17,40.719,40.82,40.44,40.44,43300,25.2382030651435,25.3008042712041,25.0652749810753,25.0652749810753,69859.6764377042,0.0,1.0
2004-03-18,40.59,40.81,40.43,40.81,24500,25.158247069284,25.2946061319902,25.0590768418614,25.2946061319902,39527.9924416571,0.0,1.0
2004-03-19,40.56,40.98,40.4,40.78,37600,25.1396526516423,25.3999744986267,25.0404824242196,25.2760117143484,60663.3679920941,0.0,1.0
2004-03-22,40.42,40.65,40.31,40.56,54000,25.0528787026474,25.1954359045675,24.9846991712944,25.1396526516423,87122.9221163056,0.0,1.0
2004-03-23,40.44,40.87,40.37,40.42,29300,25.0652749810753,25.3317949672737,25.0218880065779,25.0528787026474,47272.2521853286,0.0,1.0
2004-03-24,40.53,40.53,40.14,40.27,16000,25.1210582340005,25.1210582340005,24.8793308046578,24.9599066144387,25814.199145572,0.0,1.0
2004-03-25,40.43,40.48,40.11,40.11,30300,25.0590768418614,25.0900675379309,24.8607363870161,24.8607363870161,48885.6396319268,0.0,1.0
2004-03-26,40.53,40.59,40.19,40.19,4200,25.1210582340005,25.158247069284,24.9103215007274,24.9103215007274,6776.22727571265,0.0,1.0
2004-03-29,41.0,41.0,40.46,40.46,24800,25.4123707770546,25.4123707770546,25.0776712595031,25.0776712595031,40012.0086756365,0.0,1.0
2004-03-30,41.2,41.23,40.13,40.34,16600,25.5363335613329,25.5549279789746,24.8731326654439,25.0032935889361,26782.2316135309,0.0,1.0
2004-03-31,41.0,41.09,40.78,41.08,11300,25.4123707770546,25.4681540299798,25.2760117143484,25.4619558907659,18231.2781465602,0.0,1.0
2004-04-01,41.68,41.68,40.89,40.99,93500,25.8338442436008,25.8338442436008,25.3441912457015,25.4061726378406,150851.726256936,0.0,1.0
2004-04-02,41.74,41.74,41.48,41.7,12200,25.8710330788843,25.8710330788843,25.7098814593225,25.8462405220287,19683.3268484987,0.0,1.0
2004-04-05,42.14,42.14,41.72,41.75,32200,26.118958647441,26.118958647441,25.8586368004565,25.8772312180982,51951.0757804635,0.0,1.0
2004-04-06,42.15,42.15,41.92,42.14,15200,26.1251567866549,26.1251567866549,25.9825995847348,26.118958647441,24523.4891882933,0.0,1.0
2004-04-07,42.12,42.29,42.01,42.07,28700,26.1065623690131,26.2119307356497,26.03838283766,26.0755716729435,46304.2197173698,0.0,1.0
2004-04-08,42.36,42.4,42.23,42.25,14000,26.2553177101471,26.2801102670028,26.1747419003662,26.187138178794,22587.4242523755,0.0,1.0
2004-04-12,42.42,42.52,42.27,42.49,40400,26.2925065454306,26.3544879375698,26.1995344572219,26.335893519928,65180.8528425692,0.0,1.0
2004-04-13,41.82,42.42,41.71,42.26,13400,25.9206181925957,26.2925065454306,25.8524386612426,26.1933363180079,21619.3917844165,0.0,1.0
2004-04-14,41.58,41.99,41.47,41.99,18900,25.7718628514617,26.0259865592322,25.7036833201086,26.0259865592322,30493.0227407069,0.0,1.0
2004-04-15,41.52,41.83,41.36,41.66,19600,25.7346740161782,25.9268163318096,25.6355037887555,25.821447965173,31622.3939533256,0.0,1.0
2004-04-16,41.11,41.67,41.0,41.36,31700,25.4805503084076,25.8276461043869,25.4123707770546,25.6355037887555,51144.3820571645,0.0,1.0
2004-04-19,39.97,41.06,39.5,41.06,68500,24.7739624380212,25.4495596123381,24.4826498949672,25.4495596123381,110517.04009198,0.0,1.0
2004-04-20,40.27,40.44,39.84,39.91,35700,24.9599066144387,25.0652749810753,24.6933866282403,24.7367736027377,57597.9318435575,0.0,1.0
2004-04-21,40.44,40.44,39.81,40.0,9100,25.0652749810753,25.0652749810753,24.6747922105986,24.792556855663,14681.825764044,0.0,1.0
2004-04-22,40.75,40.85,40.02,40.45,41700,25.2574172967067,25.3193986888458,24.8049531340908,25.0714731202892,67278.2565231469,0.0,1.0
2004-04-23,40.94,40.97,40.54,40.77,15100,25.3751819417711,25.3937763594128,25.1272563732144,25.2698135751345,24362.1504436335,0.0,1.0
2004-04-26,40.76,40.86,40.53,40.68,15700,25.2636154359206,25.3255968280597,25.1210582340005,25.2140303222093,25330.1829115925,0.0,1.0
2004-04-27,39.37,40.99,39.0,40.99,304000,24.4020740851863,25.4061726378406,24.1727429342714,25.4061726378406,490469.783765867,0.0,1.0
2004-04-28,39.1,39.47,38.97,39.251,33900,24.2347243264106,24.4640554773255,24.1541485166297,24.3283162285407,54693.8344396805,0.0,1.0
2004-04-29,39.64,39.64,39.05,39.2,107300,24.569423843962,24.569423843962,24.203733630341,24.2967057185497,173116.473019992,0.0,1.0
2004-04-30,39.06,39.98,39.05,39.65,29300,24.2099317695549,24.7801605772352,24.203733630341,24.5756219831759,47272.2521853287,0.0,1.0
2004-05-03,39.21,39.31,38.85,39.05,26200,24.3029038577636,24.3648852499028,24.0797708460627,24.203733630341,42270.7511008742,0.0,1.0
2004-05-04,39.68,39.93,38.89,39.59,23800,24.5942164008177,24.7491698811656,24.1045634029183,24.5384331478924,38398.6212290383,0.0,1.0
2004-05-05,39.99,40.19,39.83,39.97,20900,24.7863587164491,24.9103215007274,24.6871884890264,24.7739624380212,33719.7976339033,0.0,1.0
2004-05-06,38.33,39.01,38.15,39.0,12300,23.7574676069391,24.1789410734853,23.6459011010886,24.1727429342714,19844.6655931584,0.0,1.0
2004-05-07,37.77,38.27,37.75,38.16,16000,23.4103718109598,23.7202787716556,23.3979755325319,23.6520992403025,25814.1991455719,0.0,1.0
2004-05-10,37.96,37.96,37.52,37.75,28000,23.5281364560242,23.5281364560242,23.2554183306119,23.3979755325319,45174.8485047509,0.0,1.0
2004-05-11,37.82,37.97,37.58,37.58,16900,23.4413625070294,23.5343345952381,23.2926071658954,23.2926071658954,27266.2478475103,0.0,1.0
2004-05-12,37.7,37.8,37.58,37.67,12600,23.3669848364624,23.4289662286015,23.2926071658954,23.3483904188206,20328.6818271379,0.0,1.0
2004-05-13,37.65,38.18,37.5,37.56,26000,23.3359941403928,23.6644955187303,23.243022052184,23.2802108874675,41948.0736115544,0.0,1.0
2004-05-14,37.76,37.86,37.41,37.61,8800,23.4041736717459,23.466155063885,23.1872387992588,23.3112015835371,14197.8095300646,0.0,1.0
2004-05-17,38.35,38.39,37.5,37.55,31300,23.7698638853669,23.7946564422225,23.243022052184,23.2740127482536,50499.0270785251,0.0,1.0
2004-05-18,38.05,38.31,37.95,38.31,8900,23.5839197089494,23.7450713285112,23.5219383168103,23.7450713285112,14359.1482747244,0.0,1.0
2004-05-19,37.97,38.37,37.94,38.31,16800,23.5343345952381,23.7822601637947,23.5157401775963,23.7450713285112,27104.9091028506,0.0,1.0
2004-05-20,37.85,37.97,37.78,37.87,5800,23.4599569246711,23.5343345952381,23.4165699501737,23.4723532030989,9357.64719026984,0.0,1.0
2004-05-21,37.76,38.0,37.66,37.66,13000,23.4041736717459,23.5529290128798,23.3421922796067,23.3421922796067,20974.0368057772,0.0,1.0
2004-05-24,37.75,37.98,37.67,37.87,19800,23.3979755325319,23.540532734452,23.3483904188206,23.4723532030989,31945.0714426454,0.0,1.0
2004-05-25,37.29,37.96,37.25,37.96,156900,23.1128611286918,23.5281364560242,23.0880685718362,23.5281364560242,253140.490371265,0.0,1.0
2004-05-26,38.28,38.3,37.24,37.24,41000,23.7264769108695,23.7388731892973,23.0818704326222,23.0818704326222,66148.8853105281,0.0,1.0
2004-05-27,37.85,38.23,37.69,38.11,36600,23.4599569246711,23.6954862147999,23.3607866972484,23.6211085442329,59049.9805454959,0.0,1.0
2004-05-28,38.05,38.28,37.71,37.71,44900,23.5839197089494,23.7264769108695,23.3731829756763,23.3731829756763,72441.0963522614,0.0,1.0
2004-06-01,38.76,38.89,37.75,38.17,34200,24.0239875931374,24.1045634029183,23.3979755325319,23.6582973795164,55177.8506736602,0.0,1.0
2004-06-02,38.69,38.71,38.02,38.42,28600,23.98060061864,23.9929968970679,23.5653252913077,23.8132508598643,46142.8809727099,0.0,1.0
2004-06-03,38.42,38.75,38.19,38.75,22500,23.8132508598643,24.0177894539235,23.6706936579442,24.0177894539235,36301.2175484606,0.0,1.0
2004-06-04,38.57,38.74,38.3,38.4,8700,23.906222948073,24.0115913147096,23.7388731892973,23.8008545814365,14036.4707854048,0.0,1.0
2004-06-07,38.8,38.81,38.41,38.74,19300,24.0487801499931,24.054978289207,23.8070527206504,24.0115913147096,31138.3777193462,0.0,1.0
2004-06-08,38.71,38.83,38.41,38.41,7600,23.9929968970679,24.0673745676348,23.8070527206504,23.8070527206504,12261.7445941467,0.0,1.0
2004-06-09,38.67,38.85,38.5,38.73,71800,23.9682043402122,24.0797708460627,23.8628359735756,24.0053931754957,115841.218665754,0.0,1.0
2004-06-10,39.07,39.15,38.75,38.75,13900,24.2161299087688,24.2657150224801,24.0177894539235,24.0177894539235,22426.0855077157,0.0,1.0
2004-06-14,38.53,39.16,38.42,39.16,13400,23.8814303912174,24.2719131616941,23.8132508598643,24.2719131616941,21619.3917844165,0.0,1.0
2004-06-15,38.28,38.66,38.03,38.42,46600,23.7264769108695,23.9620062009983,23.5715234305216,23.8132508598643,75183.8550114783,0.0,1.0
2004-06-16,38.86,38.86,38.48,38.63,11900,24.0859689852766,24.0859689852766,23.8504396951478,23.9434117833565,19199.3106145191,0.0,1.0
2004-06-17,39.31,39.31,38.47,38.82,40500,24.3648852499028,24.3648852499028,23.8442415559339,24.0611764284209,65342.1915872291,0.0,1.0
2004-06-18,39.27,39.52,38.91,39.01,36800,24.3400926930471,24.495046173395,24.1169596813462,24.1789410734853,59372.6580348156,0.0,1.0
2004-06-21,39.5,39.54,39.26,39.34,10100,24.4826498949672,24.5074424518229,24.3338945538332,24.3834796675445,16295.2132106423,0.0,1.0
2004-06-22,39.16,39.48,38.86,39.1,29900,24.2719131616941,24.4702536165394,24.0859689852766,24.2347243264106,48240.2846532875,0.0,1.0
2004-06-23,39.25,39.31,38.77,38.85,7300,24.3276964146193,24.3648852499028,24.0301857323514,24.0797708460627,11777.7283601672,0.0,1.0
2004-06-24,39.07,39.99,39.05,39.37,23600,24.2161299087688,24.7863587164491,24.203733630341,24.4020740851863,38075.9437397187,0.0,1.0
2004-06-25,39.33,39.67,38.86,38.87,41600,24.3772815283306,24.5880182616038,24.0859689852766,24.0921671244905,67116.9177784872,0.0,1.0
2004-06-28,39.09,39.61,39.09,39.52,9300,24.2285261871967,24.5508294263203,24.2285261871967,24.495046173395,15004.5032533637,0.0,1.0
2004-06-29,39.4,39.45,39.07,39.35,30200,24.420668502828,24.4516591988976,24.2161299087688,24.3896778067585,48724.3008872672,0.0,1.0
2004-06-30,39.27,39.63,39.14,39.4,29400,24.3400926930471,24.5632257047481,24.2595168832662,24.420668502828,47433.5909299886,0.0,1.0
2004-07-01,39.05,39.2,38.78,39.09,14900,24.203733630341,24.2967057185497,24.0363838715653,24.2285261871967,24039.4729543139,0.0,1.0
2004-07-02,39.14,39.17,39.0,39.05,13600,24.2595168832662,24.278111300908,24.1727429342714,24.203733630341,21942.0692737362,0.0,1.0
2004-07-06,39.15,39.25,39.04,39.22,77000,24.2657150224801,24.3276964146193,24.1975354911271,24.3091019969776,124230.833388065,0.0,1.0
2004-07-07,39.49,39.49,39.1,39.38,18400,24.4764517557533,24.4764517557533,24.2347243264106,24.4082722244002,29686.3290174078,0.0,1.0
2004-07-08,39.15,39.3,39.0,39.22,112600,24.2657150224801,24.3586871106889,24.1727429342714,24.3091019969776,181667.426486963,0.0,1.0
2004-07-09,39.1,39.2,38.98,38.98,25700,24.2347243264106,24.2967057185497,24.1603466558436,24.1603466558436,41464.0573775749,0.0,1.0
2004-07-12,39.42,39.42,39.02,39.28,58400,24.4330647812559,24.4330647812559,24.1851392126992,24.3462908322611,94221.8268813376,0.0,1.0
2004-07-13,40.0,40.0,39.29,39.29,41400,24.792556855663,24.792556855663,24.352488971475,24.352488971475,66794.2402891674,0.0,1.0
2004-07-14,40.0,40.16,39.8,39.99,21700,24.792556855663,24.8917270830856,24.6685940713847,24.7863587164491,35010.507591182,0.0,1.0
2004-07-15,39.9,40.02,39.72,39.72,25400,24.7305754635238,24.8049531340908,24.6190089576733,24.6190089576733,40980.0411435956,0.0,1.0
2004-07-16,40.27,40.41,39.89,39.99,28200,24.9599066144387,25.0466805634335,24.7243773243099,24.7863587164491,45497.5259940706,0.0,1.0
2004-07-19,40.1,40.41,39.97,40.05,17100,24.8545382478021,25.0466805634335,24.7739624380212,24.8235475517326,27588.9253368301,0.0,1.0
2004-07-20,40.38,40.38,39.8,39.88,20600,25.0280861457918,25.0280861457918,24.6685940713847,24.718179185096,33235.7813999239,0.0,1.0
2004-07-21,40.05,40.38,40.01,40.38,33300,24.8235475517326,25.0280861457918,24.7987549948769,25.0280861457918,53725.8019717216,0.0,1.0
2004-07-22,40.36,40.44,39.85,40.0,23600,25.015689867364,25.0652749810753,24.6995847674543,24.792556855663,38075.9437397186,0.0,1.0
2004-07-23,40.09,40.45,40.07,40.16,14000,24.8483401085882,25.0714731202892,24.8359438301604,24.8917270830856,22587.4242523755,0.0,1.0
2004-07-26,40.53,40.69,40.04,40.34,19000,25.1210582340005,25.2202284614232,24.8173494125186,25.0032935889361,30654.3614853667,0.0,1.0
2004-07-27,40.5,40.9,40.41,40.5,68700,25.1024638163588,25.3503893849154,25.0466805634335,25.1024638163588,110839.7175813,0.0,1.0
2004-07-28,40.6,40.82,40.36,40.62,17700,25.1644452084979,25.3008042712041,25.015689867364,25.1768414869258,28556.957804789,0.0,1.0
2004-07-29,41.0,41.18,40.72,40.73,94500,25.4123707770546,25.523937282905,25.2388228790649,25.2450210182788,152465.113703534,0.0,1.0
2004-07-30,41.03,41.03,40.85,40.96,36100,25.4309651946963,25.4309651946963,25.3193986888458,25.3875782201989,58243.2868221968,0.0,1.0
2004-08-02,41.18,41.18,40.55,40.76,30400,25.523937282905,25.523937282905,25.1334545124284,25.2636154359206,49046.9783765868,0.0,1.0
2004-08-03,40.85,41.2,40.77,41.2,15300,25.3193986888458,25.5363335613329,25.2698135751345,25.5363335613329,24684.8279329532,0.0,1.0
2004-08-04,40.67,40.78,40.22,40.77,23000,25.2078321829953,25.2760117143484,24.9289159183691,25.2698135751345,37107.9112717598,0.0,1.0
2004-08-05,40.0,40.7,40.0,40.7,21600,24.792556855663,25.2264266006371,24.792556855663,25.2264266006371,34849.1688465221,0.0,1.0
2004-08-06,40.13,40.14,40.0,40.09,11900,24.8731326654439,24.8793308046578,24.792556855663,24.8483401085882,19199.3106145191,0.0,1.0
2004-08-09,40.35,40.69,39.88,40.15,20200,25.00949172815,25.2202284614232,24.718179185096,24.8855289438717,32590.4264212847,0.0,1.0
2004-08-10,40.81,40.81,40.2,40.67,38300,25.2946061319902,25.2946061319902,24.9165196399413,25.2078321829953,61792.7392047128,0.0,1.0
2004-08-11,41.05,41.25,40.75,40.85,66600,25.4433614731241,25.5673242574025,25.2574172967067,25.3193986888458,107451.603943443,0.0,1.0
2004-08-12,40.66,40.98,40.42,40.9,69200,25.2016340437814,25.3999744986267,25.0528787026474,25.3503893849154,111646.411304599,0.0,1.0
2004-08-13,40.66,40.75,40.47,40.48,37900,25.2016340437814,25.2574172967067,25.083869398717,25.0900675379309,61147.3842260737,0.0,1.0
2004-08-16,41.11,41.2,40.72,40.75,44700,25.4805503084076,25.5363335613329,25.2388228790649,25.2574172967067,72118.4188629418,0.0,1.0
2004-08-17,41.81,42.0,40.9,40.9,49100,25.9144200533817,26.0321846984461,25.3503893849154,25.3503893849154,79217.3236279741,0.0,1.0
2004-08-18,42.44,42.44,41.65,41.83,45200,26.3049028238584,26.3049028238584,25.8152498259591,25.9268163318096,72925.1125862409,0.0,1.0
2004-08-19,42.15,42.43,42.01,42.43,21700,26.1251567866549,26.2987046846445,26.03838283766,26.2987046846445,35010.5075911819,0.0,1.0
2004-08-20,42.39,42.4,42.1,42.4,13600,26.2739121277889,26.2801102670028,26.0941660905853,26.2801102670028,21942.0692737361,0.0,1.0
2004-08-23,41.94,42.45,41.88,42.0,19100,25.9949958631626,26.3111009630723,25.9578070278791,26.0321846984461,30815.7002300266,0.0,1.0
2004-08-24,42.17,42.36,41.84,41.84,26200,26.1375530650827,26.2553177101471,25.9330144710235,25.9330144710235,42270.7511008741,0.0,1.0
2004-08-25,42.9,43.01,42.21,42.21,30000,26.5900172276986,26.6581967590516,26.1623456219384,26.1623456219384,48401.6233979474,0.0,1.0
2004-08-26,42.94,42.98,42.61,42.93,44400,26.6148097845542,26.6396023414099,26.410271190495,26.6086116453403,71634.4026289623,0.0,1.0
2004-08-27,42.86,43.18,42.78,42.99,18400,26.5652246708429,26.7635651256882,26.5156395571316,26.6458004806238,29686.3290174078,0.0,1.0
2004-08-30,43.0,43.23,42.84,43.2,43900,26.6519986198377,26.7945558217578,26.5528283924151,26.775961404116,70827.7089056631,0.0,1.0
2004-08-31,42.9,43.28,42.85,42.85,30600,26.5900172276986,26.8255465178274,26.559026531629,26.559026531629,49369.6558659063,0.0,1.0
2004-09-01,43.1,43.5,42.89,43.17,56400,26.7139800119769,26.9619055805335,26.5838190884846,26.7573669864743,90995.0519881411,0.0,1.0
2004-09-02,43.24,43.35,42.8,42.86,7600,26.8007539609717,26.8689334923248,26.5280358355594,26.5652246708429,12261.7445941467,0.0,1.0
2004-09-03,42.94,43.39,42.94,43.21,10600,26.6148097845542,26.8937260491804,26.6148097845542,26.7821595433299,17101.9069339414,0.0,1.0
2004-09-07,43.88,43.88,43.24,43.24,18400,27.1974348706623,27.1974348706623,26.8007539609717,26.8007539609717,29686.3290174078,0.0,1.0
2004-09-08,43.64,44.05,43.62,43.62,23300,27.0486795295283,27.3028032372989,27.0362832511005,27.0362832511005,37591.9275057392,0.0,1.0
2004-09-09,45.3,45.31,43.44,43.61,81800,28.0775706390383,28.0837687782522,26.92471674525,27.0300851118866,131975.093131737,0.0,1.0
2004-09-10,45.4,45.91,44.94,44.94,65100,28.1395520311775,28.4556571310872,27.8544376273374,27.8544376273374,105031.522773546,0.0,1.0
2004-09-13,45.65,45.65,45.09,45.47,15400,28.2945055115254,28.2945055115254,27.9474097155461,28.1829390056749,24846.166677613,0.0,1.0
2004-09-14,45.2,45.9,45.0,45.75,17700,28.0155892468992,28.4494589918733,27.8916264626209,28.3564869036645,28556.957804789,0.0,1.0
2004-09-15,45.1,45.15,44.89,45.0,9800,27.95360785476,27.9845985508296,27.8234469312678,27.8916264626209,15811.1969766628,0.0,1.0
2004-09-16,45.13,45.45,44.78,45.01,36000,27.9722022724018,28.1705427272471,27.7552673999147,27.8978246018348,58081.9480775369,0.0,1.0
2004-09-17,44.76,45.31,44.65,45.22,44300,27.7428711214869,28.0837687782522,27.6746915901338,28.027985525327,71473.0638843023,0.0,1.0
2004-09-20,44.65,44.97,44.25,44.68,29000,27.6746915901338,27.8730320449791,27.4267660215772,27.6932860077756,46788.2359513492,0.0,1.0
2004-09-21,45.23,45.32,44.26,44.61,35500,28.0341836645409,28.0899669174662,27.4329641607911,27.6498990332781,57275.2543542379,0.0,1.0
2004-09-22,44.72,45.34,44.42,44.91,36900,27.7180785646312,28.102363195894,27.5321343882137,27.8358432096956,59533.9967794754,0.0,1.0
2004-09-23,44.94,45.15,44.6,44.61,44000,27.8544376273374,27.9845985508296,27.6437008940642,27.6498990332781,70989.0476503228,0.0,1.0
2004-09-24,44.89,45.0,44.5,44.8,28200,27.8234469312678,27.8916264626209,27.5817195019251,27.7676636783425,45497.5259940706,0.0,1.0
2004-09-27,44.42,45.0,44.12,45.0,49700,27.5321343882137,27.8916264626209,27.3461902117963,27.8916264626209,80185.3560959331,0.0,1.0
2004-09-28,44.3,44.42,44.19,44.42,18500,27.4577567176468,27.5321343882137,27.3895771862937,27.5321343882137,29847.6677620675,0.0,1.0
2004-09-29,44.82,44.82,44.35,44.45,29900,27.7800599567704,27.7800599567704,27.4887474137163,27.5507288058555,48240.2846532876,0.0,1.0
2004-09-30,44.61,44.97,44.54,44.9,40300,27.6498990332781,27.8730320449791,27.6065120587807,27.8296450704817,65019.5140979095,0.0,1.0
2004-10-01,45.32,45.32,44.73,44.87,34900,28.0899669174662,28.0899669174662,27.7242767038451,27.81105065284,56307.2218862788,0.0,1.0
2004-10-04,45.42,45.6,45.26,45.35,24700,28.1519483096053,28.2635148154558,28.0527780821827,28.1085613351079,39850.6699309768,0.0,1.0
2004-10-05,45.47,45.63,45.42,45.6,5500,28.1829390056749,28.2821092330976,28.1519483096053,28.2635148154558,8873.63095629037,0.0,1.0
2004-10-06,45.49,45.65,45.07,45.4,39800,28.1953352841027,28.2945055115254,27.9350134371183,28.1395520311775,64212.8203746104,0.0,1.0
2004-10-07,45.28,45.6,44.96,45.6,12900,28.0651743606105,28.2635148154558,27.8668339057652,28.2635148154558,20812.6980611174,0.0,1.0
2004-10-08,45.16,45.46,44.99,45.0,19300,27.9907966900435,28.176740866461,27.8854283234069,27.8916264626209,31138.3777193462,0.0,1.0
2004-10-11,45.3,45.33,45.06,45.18,10900,28.0775706390383,28.0961650566801,27.9288152979044,28.0031929684713,17585.9231679209,0.0,1.0
2004-10-12,45.4,45.4,44.95,44.99,16700,28.1395520311775,28.1395520311775,27.8606357665513,27.8854283234069,26943.5703581907,0.0,1.0
2004-10-13,44.7,45.29,44.23,45.28,25800,27.7056822862034,28.0713724998244,27.4143697431493,28.0651743606105,41625.3961222348,0.0,1.0
2004-10-14,44.33,44.6,44.18,44.6,18900,27.4763511352885,27.6437008940642,27.3833790470798,27.6437008940642,30493.0227407069,0.0,1.0
2004-10-15,44.47,44.9,44.39,44.52,32500,27.5631250842833,27.8296450704817,27.513539970572,27.5941157803529,52435.0920144431,0.0,1.0
2004-10-18,44.91,44.91,44.36,44.6,15200,27.8358432096956,27.8358432096956,27.4949455529303,27.6437008940642,24523.4891882934,0.0,1.0
2004-10-19,44.82,44.94,44.58,44.58,34200,27.7800599567704,27.8544376273374,27.6313046156364,27.6313046156364,55177.85067366,0.0,1.0
2004-10-20,44.82,44.91,44.54,44.91,62600,27.7800599567704,27.8358432096956,27.6065120587807,27.8358432096956,100998.05415705,0.0,1.0
2004-10-21,45.07,45.07,44.58,44.91,37400,27.9350134371183,27.9350134371183,27.6313046156364,27.8358432096956,60340.6905027744,0.0,1.0
2004-10-22,44.46,44.99,44.36,44.97,27900,27.5569269450694,27.8854283234069,27.4949455529303,27.8730320449791,45013.5097600911,0.0,1.0
2004-10-25,44.51,44.88,44.37,44.47,34900,27.587917641139,27.8172487920539,27.5011436921442,27.5631250842833,56307.2218862788,0.0,1.0
2004-10-26,45.65,45.65,44.51,44.52,87100,28.2945055115254,28.2945055115254,27.587917641139,27.5941157803529,140526.046598707,0.0,1.0
2004-10-27,45.8,46.16,45.29,45.39,117800,28.3874775997341,28.6106106114351,28.0713724998244,28.1333538919636,190057.041209274,0.0,1.0
2004-10-28,45.52,45.95,45.5,45.95,20100,28.2139297017445,28.4804496879429,28.2015334233166,28.4804496879429,32429.0876766248,0.0,1.0
2004-10-29,45.51,45.75,45.4,45.6,54800,28.2077315625306,28.3564869036645,28.1395520311775,28.2635148154558,88413.6320735839,0.0,1.0
2004-11-01,45.56,46.03,45.51,45.51,37800,28.2387222586001,28.5300348016542,28.2077315625306,28.2077315625306,60986.0454814139,0.0,1.0
2004-11-02,45.43,45.94,45.11,45.55,40500,28.1581464488192,28.4742515487289,27.9598059939739,28.2325241193862,65342.1915872291,0.0,1.0
2004-11-03,46.26,46.26,45.41,45.46,35700,28.6725920035742,28.6725920035742,28.1457501703914,28.176740866461,57597.9318435575,0.0,1.0
2004-11-04,46.56,46.56,45.99,46.28,43600,28.8585361799917,28.8585361799917,28.5052422447985,28.6849882820021,70343.6926716837,0.0,1.0
2004-11-05,46.45,46.68,46.21,46.43,27700,28.7903566486386,28.9329138505587,28.6416013075047,28.7779603702108,44690.8322707715,0.0,1.0
2004-11-08,46.75,46.75,46.23,46.5,36000,28.9763008250561,28.9763008250561,28.6539975859325,28.8213473447082,58081.948077537,0.0,1.0
2004-11-09,46.43,46.81,46.17,46.75,23500,28.7779603702108,29.0134896603396,28.616808750649,28.9763008250561,37914.6049950588,0.0,1.0
2004-11-10,46.71,46.9,46.27,46.5,36500,28.9515082682005,29.0692729132649,28.6787901427882,28.8213473447082,58888.641800836,0.0,1.0
2004-11-11,47.01,47.06,46.44,46.62,21600,29.1374524446179,29.1684431406875,28.7841585094247,28.8957250152752,34849.1688465222,0.0,1.0
2004-11-12,47.38,47.38,46.66,46.66,14100,29.3667835955328,29.3667835955328,28.9205175721309,28.9205175721309,22748.7629970353,0.0,1.0
2004-11-15,47.28,47.49,47.02,47.39,31600,29.3048022033936,29.4349631268859,29.1436505838318,29.3729817347467,50983.0433125047,0.0,1.0
2004-11-16,47.03,47.359,46.76,47.11,21800,29.1498487230458,29.3537675031836,28.98249896427,29.1994338367571,35171.8463358418,0.0,1.0
2004-11-17,47.12,47.2,46.65,46.65,58100,29.205631975971,29.2552170896823,28.914319432917,28.914319432917,93737.8106473582,0.0,1.0
2004-11-18,47.06,47.1,46.87,47.1,132200,29.1684431406875,29.1932356975432,29.0506784956231,29.1932356975432,213289.820440288,0.0,1.0
2004-11-19,46.61,47.46,46.41,47.07,82100,28.8895268760613,29.4163687092441,28.765564091783,29.1746412799014,132459.109365716,0.0,1.0
2004-11-22,47.19,47.34,46.5,46.5,27800,29.2490189504684,29.3419910386771,28.8213473447082,28.8213473447082,44852.1710154313,0.0,1.0
2004-11-23,47.0,47.35,46.71,47.34,22800,29.131254305404,29.3481891778911,28.9515082682005,29.3419910386771,36785.2337824401,0.0,1.0
2004-11-24,47.51,47.65,47.04,47.04,14400,29.4473594053137,29.5341333543085,29.1560468622597,29.1560468622597,23232.7792310148,0.0,1.0
2004-11-26,47.27,47.63,47.27,47.63,3900,29.2986040641797,29.5217370758807,29.2986040641797,29.5217370758807,6292.21104173318,0.0,1.0
2004-11-29,48.35,48.56,47.37,47.58,51800,29.9680030992826,30.0981640227749,29.3605854563189,29.4907463798111,83573.4697337894,0.0,1.0
2004-11-30,48.8,49.24,48.33,48.48,83100,30.2469193639088,30.5196374893211,29.9556068208548,30.0485789090635,134072.496812315,0.0,1.0
2004-12-01,49.18,49.49,48.76,48.76,32300,30.4824486540376,30.674590969669,30.2221268070532,30.2221268070532,52112.4145251235,0.0,1.0
2004-12-02,49.09,49.45,48.951,49.45,25600,30.4266654011124,30.6497984128134,30.340511266039,30.6497984128134,41302.7186329152,0.0,1.0
2004-12-03,48.19,49.05,48.07,49.05,54600,29.86883287186,30.4018728442567,29.794455201293,30.4018728442567,88090.9545842643,0.0,1.0
2004-12-06,47.68,48.1,47.64,48.05,45000,29.5527277719503,29.8130496189347,29.5279352150946,29.7820589228652,72602.4350969211,0.0,1.0
2004-12-07,47.53,47.66,47.37,47.6,51900,29.4597556837415,29.5403314935224,29.3605854563189,29.503142658239,83734.8084784492,0.0,1.0
2004-12-08,47.32,47.75,47.04,47.44,38100,29.3295947602493,29.5961147464477,29.1560468622597,29.4039724308163,61470.0617153933,0.0,1.0
2004-12-09,47.36,47.82,47.09,47.2,61400,29.354387317105,29.6395017209451,29.1870375583293,29.2552170896823,99061.9892211324,0.0,1.0
2004-12-10,47.62,47.77,47.1,47.55,60300,29.5155389366668,29.6085110248755,29.1932356975432,29.4721519621694,97287.2630298743,0.0,1.0
2004-12-13,48.06,48.1,47.66,47.68,19600,29.7882570620791,29.8130496189347,29.5403314935224,29.5527277719503,31622.3939533256,0.0,1.0
2004-12-14,48.2,48.64,48.0,48.0,21700,29.8750310110739,30.1477491364862,29.7510682267956,29.7510682267956,35010.507591182,0.0,1.0
2004-12-15,49.05,49.05,48.19,48.19,24800,30.4018728442567,30.4018728442567,29.86883287186,29.86883287186,40012.0086756366,0.0,1.0
2004-12-16,48.75,48.96,48.35,48.35,52600,30.2159286678393,30.3460895913315,29.9680030992826,29.9680030992826,84864.1796910678,0.0,1.0
2004-12-17,48.31,48.95,48.31,48.56,46600,29.943210542427,30.3398914521176,29.943210542427,30.0981640227749,75183.8550114783,0.0,1.0
2004-12-20,48.59,48.68,48.27,48.27,26100,30.1167584404166,30.1725416933419,29.9184179855713,29.9184179855713,42109.4123562143,0.0,1.0
2004-12-21,48.85,48.85,48.41,48.41,25400,30.2779100599784,30.2779100599784,30.0051919345661,30.0051919345661,40980.0411435955,0.0,1.0
2004-12-22,49.01,49.39,48.6,48.81,44300,30.3770802874011,30.6126095775299,30.1229565796305,30.2531175031228,71473.0638843023,0.0,1.0
2004-12-23,49.0,49.28,49.0,49.01,13700,30.3708821481872,30.5444300461768,30.3708821481872,30.3770802874011,22103.408018396,0.0,1.0
2004-12-27,49.15,49.25,48.92,49.25,20200,30.4638542363959,30.5258356285351,30.3212970344758,30.5258356285351,32590.4264212846,0.0,1.0
2004-12-28,49.05,49.34,48.59,49.1,42900,30.4018728442567,30.5816188814603,30.1167584404166,30.4328635403263,69214.3214590649,0.0,1.0
2004-12-29,48.82,49.07,48.82,49.0,6300,30.2593156423367,30.4142691226846,30.2593156423367,30.3708821481872,10164.340913569,0.0,1.0
2004-12-30,48.82,49.07,48.55,48.8,10700,30.2593156423367,30.4142691226846,30.0919658835609,30.2469193639088,17263.2456786012,0.0,1.0
2004-12-31,48.76,49.04,48.42,48.81,19700,30.2221268070532,30.3956747050428,30.01139007378,30.2531175031228,31783.7326979855,0.0,1.0
2005-01-03,48.98,48.99,48.54,48.76,54100,30.3584858697593,30.3646840089732,30.085767744347,30.2221268070532,87284.2608609653,0.0,1.0
2005-01-04,48.1,48.98,48.0,48.98,52900,29.8130496189347,30.3584858697593,29.7510682267956,30.3584858697593,85348.1959250474,0.0,1.0
2005-01-05,48.07,48.39,48.05,48.28,44900,29.794455201293,29.9927956561383,29.7820589228652,29.9246161247852,72441.0963522613,0.0,1.0
2005-01-06,47.87,48.16,47.79,48.16,241800,29.6704924170147,29.8502384542182,29.6209073033034,29.8502384542182,390117.084587456,0.0,1.0
2005-01-07,47.34,48.02,47.24,47.95,45200,29.3419910386771,29.7634645052234,29.280009646538,29.720077530726,72925.1125862409,0.0,1.0
2005-01-10,47.1,47.49,46.98,47.0,85700,29.1932356975432,29.4349631268859,29.1188580269762,29.131254305404,138267.30417347,0.0,1.0
2005-01-11,47.0,47.25,46.92,47.25,14500,29.131254305404,29.2862077857519,29.0816691916927,29.2862077857519,23394.1179756746,0.0,1.0
2005-01-12,46.31,46.98,46.16,46.98,64200,28.7035826996438,29.1188580269762,28.6106106114351,29.1188580269762,103579.474071608,0.0,1.0
2005-01-13,45.94,46.4,45.94,46.39,40600,28.4742515487289,28.7593659525691,28.4742515487289,28.7531678133551,65503.530331889,0.0,1.0
2005-01-14,45.55,46.18,45.45,46.18,61700,28.2325241193862,28.6230068898629,28.1705427272471,28.6230068898629,99546.005455112,0.0,1.0
2005-01-18,46.32,46.32,45.54,45.54,62900,28.7097808388577,28.7097808388577,28.2263259801723,28.2263259801723,101482.07039103,0.0,1.0
2005-01-19,45.77,46.21,45.65,46.06,42700,28.3688831820924,28.6416013075047,28.2945055115254,28.5486292192959,68891.6439697451,0.0,1.0
2005-01-20,45.1,45.73,44.96,45.6,42900,27.95360785476,28.3440906252367,27.8668339057652,28.2635148154558,69214.3214590649,0.0,1.0
2005-01-21,44.81,45.24,44.71,45.11,18100,27.7738618175565,28.0403818037548,27.7118804254173,27.9598059939739,29202.3127834283,0.0,1.0
2005-01-24,44.72,44.98,44.35,44.8,53200,27.7180785646312,27.879230184193,27.4887474137163,27.7676636783425,85832.2121590269,0.0,1.0
2005-01-25,43.5,44.85,43.34,44.73,82800,26.9619055805335,27.7986543744121,26.8627353531108,27.7242767038451,133588.480578335,0.0,1.0
2005-01-26,43.11,43.48,42.44,43.48,88500,26.7201781511908,26.9495093021057,26.3049028238584,26.9495093021057,142784.789023945,0.0,1.0
2005-01-27,43.22,43.39,42.73,43.11,66200,26.7883576825439,26.8937260491804,26.484648861062,26.7201781511908,106806.248964804,0.0,1.0
2005-01-28,42.65,43.47,42.41,43.23,67400,26.4350637473507,26.9433111628917,26.2863084062167,26.7945558217578,108742.313900722,0.0,1.0
2005-01-31,42.11,42.86,42.11,42.61,81700,26.1003642297992,26.5652246708429,26.1003642297992,26.410271190495,131813.754387077,0.0,1.0
2005-02-01,42.67,42.81,42.03,42.04,108800,26.4474600257785,26.5342339747733,26.0507791160879,26.0569772553018,175536.554189889,0.0,1.0
2005-02-02,43.02,43.02,42.31,42.74,47200,26.6643948982655,26.6643948982655,26.2243270140775,26.4908470002759,76151.8874794374,0.0,1.0
2005-02-03,42.6,42.75,42.42,42.73,46400,26.4040730512811,26.4970451394898,26.2925065454306,26.484648861062,74861.1775221587,0.0,1.0
2005-02-04,42.75,42.75,42.33,42.63,21700,26.4970451394898,26.4970451394898,26.2367232925054,26.4226674689228,35010.507591182,0.0,1.0
2005-02-07,42.55,42.69,42.33,42.5,41300,26.3730823552115,26.4598563042063,26.2367232925054,26.3420916591419,66632.9015445077,0.0,1.0
2005-02-08,41.18,42.68,40.9,42.68,190900,25.523937282905,26.4536581649924,25.3503893849154,26.4536581649924,307995.663555606,0.0,1.0
2005-02-09,41.58,41.77,41.25,41.53,219100,25.7718628514617,25.8896274965261,25.5673242574025,25.7408721553921,353493.189549676,0.0,1.0
2005-02-10,41.5,41.61,41.4,41.5,44400,25.7222777377503,25.7904572691034,25.6602963456112,25.7222777377503,71634.4026289624,0.0,1.0
2005-02-11,41.49,41.67,41.41,41.42,19600,25.7160795985364,25.8276461043869,25.6664944848251,25.672692624039,31622.3939533257,0.0,1.0
2005-02-14,41.45,41.51,41.25,41.45,72000,25.6912870416808,25.7284758769643,25.5673242574025,25.6912870416808,116163.896155074,0.0,1.0
2005-02-15,41.94,42.06,41.3,41.3,98800,25.9949958631626,26.0693735337296,25.598314953472,25.598314953472,159402.679723907,0.0,1.0
2005-02-16,41.55,42.27,41.36,42.27,50800,25.7532684338199,26.1995344572219,25.6355037887555,26.1995344572219,81960.0822871911,0.0,1.0
2005-02-17,41.42,41.51,41.3,41.45,42600,25.672692624039,25.7284758769643,25.598314953472,25.6912870416808,68730.3052250854,0.0,1.0
2005-02-18,41.21,41.34,41.0,41.3,38100,25.5425317005468,25.6231075103277,25.4123707770546,25.598314953472,61470.0617153932,0.0,1.0
2005-02-22,40.04,41.29,39.87,41.29,87700,24.8173494125186,25.5921168142581,24.7119810458821,25.5921168142581,141494.079066667,0.0,1.0
2005-02-23,39.83,40.2,39.8,40.2,84700,24.6871884890264,24.9165196399413,24.6685940713847,24.9165196399413,136653.916726872,0.0,1.0
2005-02-24,39.79,39.94,39.6,39.81,96600,24.6623959321708,24.7553680203795,24.5446312871064,24.6747922105986,155853.227341391,0.0,1.0
2005-02-25,40.0,40.0,39.43,39.43,56300,24.792556855663,24.792556855663,24.4392629204698,24.4392629204698,90833.7132434813,0.0,1.0
2005-02-28,40.57,40.6,39.97,40.0,65300,25.1458507908562,25.1644452084979,24.7739624380212,24.792556855663,105354.200262866,0.0,1.0
2005-03-01,40.99,41.15,40.41,40.5,79100,25.4061726378406,25.5053428652633,25.0466805634335,25.1024638163588,127618.947025922,0.0,1.0
2005-03-02,41.4,41.63,40.71,41.02,85800,25.6602963456112,25.8028535475313,25.232624739851,25.4247670554824,138428.64291813,0.0,1.0
2005-03-03,41.54,41.7,41.31,41.51,47700,25.747070294606,25.8462405220287,25.6045130926859,25.7284758769643,76958.5812027365,0.0,1.0
2005-03-04,41.92,42.25,41.63,41.65,176300,25.9825995847348,26.187138178794,25.8028535475313,25.8152498259591,284440.206835271,0.0,1.0
2005-03-07,42.37,42.47,41.75,41.85,49200,26.261515849361,26.3234972415002,25.8772312180982,25.9392126102374,79378.6623726339,0.0,1.0
2005-03-08,42.69,42.8,41.59,42.48,68300,26.4598563042063,26.5280358355594,25.7780609906756,26.3296953807141,110194.36260266,0.0,1.0
2005-03-09,41.98,42.84,41.74,42.55,61200,26.0197884200183,26.5528283924151,25.8710330788843,26.3730823552115,98739.3117318128,0.0,1.0
2005-03-10,42.01,42.53,41.75,41.78,117000,26.03838283766,26.3606860767837,25.8772312180982,25.89582563574,188766.331251995,0.0,1.0
2005-03-11,41.76,42.14,41.73,42.14,15900,25.8834293573122,26.118958647441,25.8648349396704,26.118958647441,25652.8604009121,0.0,1.0
2005-03-14,42.26,42.49,41.61,41.61,54700,26.1933363180079,26.335893519928,25.7904572691034,25.7904572691034,88252.2933289243,0.0,1.0
2005-03-15,41.97,42.28,41.51,42.28,74000,26.0135902808044,26.2057325964358,25.7284758769643,26.2057325964358,119390.67104827,0.0,1.0
2005-03-16,40.86,41.95,40.7,41.94,86200,25.3255968280597,26.0011940023766,25.2264266006371,25.9949958631626,139073.997896769,0.0,1.0
2005-03-17,40.85,41.2,40.8,40.85,105600,25.3193986888458,25.5363335613329,25.2884079927762,25.3193986888458,170373.714360775,0.0,1.0
2005-03-18,40.61,40.89,40.41,40.7,87700,25.1706433477118,25.3441912457015,25.0466805634335,25.2264266006371,141494.079066667,0.0,1.0
2005-03-21,40.48,40.65,40.41,40.45,70100,25.0900675379309,25.1954359045675,25.0466805634335,25.0714731202892,113098.460006537,0.0,1.0
2005-03-22,40.06,40.67,39.98,40.5,33900,24.8297456909465,25.2078321829953,24.7801605772352,25.1024638163588,54693.8344396806,0.0,1.0
2005-03-23,39.93,40.25,39.66,40.0,80800,24.7491698811656,24.9475103360109,24.5818201223898,24.792556855663,130361.705685138,0.0,1.0
2005-03-24,39.85,40.13,39.85,39.92,81500,24.6995847674543,24.8731326654439,24.6995847674543,24.7429717419517,131491.076897757,0.0,1.0
2005-03-28,39.85,40.22,39.53,39.7,99100,24.6995847674543,24.9289159183691,24.5012443126089,24.6066126792455,159886.695957886,0.0,1.0
2005-03-29,39.79,40.13,39.56,39.85,417200,24.6623959321708,24.8731326654439,24.5198387302507,24.6995847674543,673105.242720788,0.0,1.0
2005-03-30,40.62,40.79,39.82,39.82,65600,25.1768414869258,25.2822098535623,24.6809903498125,24.6809903498125,105838.216496845,0.0,1.0
2005-03-31,40.68,41.0,40.68,40.71,49900,25.2140303222093,25.4123707770546,25.2140303222093,25.232624739851,80508.0335852524,0.0,1.0
2005-04-01,40.53,41.2,40.28,41.0,16900,25.1210582340005,25.5363335613329,24.9661047536526,25.4123707770546,27266.2478475104,0.0,1.0
2005-04-04,40.63,40.7,40.2,40.53,27100,25.1830396261397,25.2264266006371,24.9165196399413,25.1210582340005,43722.7998028125,0.0,1.0
2005-04-05,40.91,41.02,40.66,40.75,36200,25.3565875241293,25.4247670554824,25.2016340437814,25.2574172967067,58404.6255668566,0.0,1.0
2005-04-06,40.81,41.12,40.76,41.1,31300,25.2946061319902,25.4867484476215,25.2636154359206,25.4743521691937,50499.0270785251,0.0,1.0
2005-04-07,40.8,41.059,40.8,40.97,21300,25.2884079927762,25.4489397984167,25.2884079927762,25.3937763594128,34365.1526125427,0.0,1.0
2005-04-08,40.35,41.25,40.28,41.1,16100,25.00949172815,25.5673242574025,24.9661047536526,25.4743521691937,25975.5378902318,0.0,1.0
2005-04-11,40.56,40.77,40.35,40.35,19300,25.1396526516423,25.2698135751345,25.00949172815,25.00949172815,31138.3777193462,0.0,1.0
2005-04-12,40.64,41.03,40.07,40.25,18100,25.1892377653536,25.4309651946963,24.8359438301604,24.9475103360109,29202.3127834283,0.0,1.0
2005-04-13,40.97,41.08,40.4,40.4,38800,25.3937763594128,25.4619558907659,25.0404824242196,25.0404824242196,62599.4329280121,0.0,1.0
2005-04-14,40.29,40.99,40.23,40.98,23700,24.9723028928665,25.4061726378406,24.935114057583,25.3999744986267,38237.2824843785,0.0,1.0
2005-04-15,40.26,40.47,40.02,40.4,33400,24.9537084752248,25.083869398717,24.8049531340908,25.0404824242196,53887.1407163815,0.0,1.0
2005-04-18,40.26,40.53,39.9,40.34,24400,24.9537084752248,25.1210582340005,24.7305754635238,25.0032935889361,39366.6536969972,0.0,1.0
2005-04-19,40.38,40.46,40.13,40.31,35100,25.0280861457918,25.0776712595031,24.8731326654439,24.9846991712944,56629.8993755985,0.0,1.0
2005-04-20,40.64,41.39,40.4,40.4,80500,25.1892377653536,25.6540982063973,25.0404824242196,25.0404824242196,129877.689451159,0.0,1.0
2005-04-21,41.54,41.79,40.63,40.63,57400,25.747070294606,25.9020237749539,25.1830396261397,25.1830396261397,92608.4394347395,0.0,1.0
2005-04-22,41.03,41.83,40.87,41.73,40500,25.4309651946963,25.9268163318096,25.3317949672737,25.8648349396704,65342.1915872291,0.0,1.0
2005-04-25,41.92,42.36,41.07,41.07,51800,25.9825995847348,26.2553177101471,25.455757751552,25.455757751552,83573.4697337893,0.0,1.0
2005-04-26,41.84,41.97,41.65,41.65,19000,25.9330144710235,26.0135902808044,25.8152498259591,25.8152498259591,30654.3614853667,0.0,1.0
2005-04-27,42.28,42.4,41.63,41.63,48900,26.2057325964358,26.2801102670028,25.8028535475313,25.8028535475313,78894.6461386543,0.0,1.0
2005-04-28,41.74,42.17,41.35,41.84,121300,25.8710330788843,26.1375530650827,25.6293056495416,25.9330144710235,195703.897272368,0.0,1.0
2005-04-29,41.85,41.85,40.8,41.84,81200,25.9392126102374,25.9392126102374,25.2884079927762,25.9330144710235,131007.060663778,0.0,1.0
2005-05-02,42.21,42.35,41.47,41.6,86400,26.1623456219384,26.2491195709332,25.7036833201086,25.7842591298895,139396.675386088,0.0,1.0
2005-05-03,42.6,42.98,42.42,42.5,114100,26.4040730512811,26.6396023414099,26.2925065454306,26.3420916591419,184087.50765686,0.0,1.0
2005-05-04,43.46,43.48,42.88,42.9,31700,26.9371130236778,26.9495093021057,26.5776209492707,26.5900172276986,51144.3820571645,0.0,1.0
2005-05-05,43.29,43.64,42.97,43.5,57600,26.8317446570413,27.0486795295283,26.633404202196,26.9619055805335,92931.116924059,0.0,1.0
2005-05-06,43.25,43.3,42.82,43.3,13400,26.8069521001856,26.8379427962552,26.5404321139872,26.8379427962552,21619.3917844165,0.0,1.0
2005-05-09,44.86,44.93,43.17,43.31,109600,27.804852513626,27.8482394881234,26.7573669864743,26.8441409354691,176827.264147168,0.0,1.0
2005-05-10,44.19,44.8,43.9,44.73,103800,27.3895771862937,27.7676636783425,27.2098311490901,27.7242767038451,167469.616956898,0.0,1.0
2005-05-11,44.08,44.31,43.851,44.11,86700,27.3833790470798,27.5262596546303,27.241119659562,27.4020156480646,139564.076202186,0.1,1.0
2005-05-12,43.82,44.19,43.68,44.06,80300,27.2218618385444,27.4517132506909,27.1348910339484,27.3709546464232,129261.768385647,0.0,1.0
2005-05-13,44.0,44.0,43.68,44.0,79000,27.3336814444535,27.3336814444535,27.1348910339484,27.3336814444535,127169.112110412,0.0,1.0
2005-05-16,44.7,44.7,43.85,44.0,54100,27.7685354674334,27.7685354674334,27.2404984395292,27.3336814444535,87086.6957616875,0.0,1.0
2005-05-17,44.96,44.96,44.061,44.51,31200,27.9300526759688,27.9300526759688,27.371575866456,27.650503661196,50223.7506056312,0.0,1.0
2005-05-18,45.25,45.25,44.64,44.96,89400,28.1102064854891,28.1102064854891,27.7312622654637,27.9300526759688,143910.362312289,0.0,1.0
2005-05-19,45.12,45.24,44.43,45.24,23800,28.0294478812214,28.1039942851608,27.6008060585697,28.1039942851608,38311.7071927571,0.0,1.0
2005-05-20,45.13,45.14,44.41,45.01,33100,28.0356600815497,28.041872281878,27.5883816579132,27.9611136776103,53282.2482386664,0.0,1.0
2005-05-23,45.15,45.42,44.76,44.97,40300,28.0480844822063,28.2158138910699,27.8058086694031,27.9362648762971,64872.3445322735,0.0,1.0
2005-05-24,45.12,45.17,44.87,44.98,109900,28.0294478812214,28.0605088828628,27.8741428730143,27.9424770766254,176909.942037143,0.0,1.0
2005-05-25,44.43,45.05,44.11,44.91,60200,27.6008060585697,27.9859624789234,27.4020156480646,27.8989916743274,96906.0828993269,0.0,1.0
2005-05-26,44.55,44.69,44.18,44.25,16000,27.6753524625092,27.7623232671051,27.4455010503626,27.4889864526606,25755.7695413493,0.0,1.0
2005-05-27,44.64,44.67,44.34,44.67,24200,27.7312622654637,27.7498988664486,27.5448962556152,27.7498988664486,38955.6014312909,0.0,1.0
2005-05-31,45.22,45.22,44.72,44.72,30800,28.0915698845042,28.0915698845042,27.78095986809,27.78095986809,49579.8563670975,0.0,1.0
2005-06-01,45.54,45.54,45.1,45.1,40100,28.2903602950094,28.2903602950094,28.0170234805648,28.0170234805648,64550.3974130066,0.0,1.0
2005-06-02,44.9,45.59,44.9,45.46,43400,27.8927794739991,28.3214212966508,27.8927794739991,28.2406626923831,69862.5248809101,0.0,1.0
2005-06-03,44.84,45.42,44.82,44.97,30000,27.8555062720294,28.2158138910699,27.8430818713729,27.9362648762971,48292.06789003,0.0,1.0
2005-06-06,44.46,44.76,44.06,44.76,33700,27.6194426595546,27.8058086694031,27.3709546464232,27.8058086694031,54248.089596467,0.0,1.0
2005-06-07,44.93,45.15,44.4,44.65,23600,27.911416074984,28.0480844822063,27.5821694575849,27.737474465792,37989.7600734902,0.0,1.0
2005-06-08,44.69,45.02,44.35,45.0,17000,27.7623232671051,27.9673258779385,27.5511084559435,27.954901477282,27365.5051376837,0.0,1.0
2005-06-09,44.77,44.77,44.36,44.74,19100,27.8120208697314,27.8120208697314,27.5573206562717,27.7933842687466,30745.9498899858,0.0,1.0
2005-06-10,44.24,45.04,44.24,44.4,33100,27.4827742523323,27.9797502785951,27.4827742523323,27.5821694575849,53282.2482386664,0.0,1.0
2005-06-13,44.86,45.28,44.14,44.54,72200,27.867930672686,28.128843086474,27.4206522490495,27.6691402621809,116222.910055339,0.0,1.0
2005-06-14,44.94,45.16,44.42,44.85,58700,27.9176282753123,28.0542966825345,27.5945938582415,27.8617184723577,94491.4795048252,0.0,1.0
2005-06-15,44.65,44.99,44.59,44.8,34100,27.737474465792,27.9486892769537,27.7002012638223,27.8306574707163,54891.9838350007,0.0,1.0
2005-06-16,44.65,44.65,44.56,44.65,70900,27.737474465792,27.737474465792,27.6815646628374,27.737474465792,114130.253780104,0.0,1.0
2005-06-17,45.01,45.15,44.56,44.65,61100,27.9611136776103,28.0480844822063,27.6815646628374,27.737474465792,98354.8449360275,0.0,1.0
2005-06-20,45.41,45.84,44.99,45.2,54800,28.2096016907417,28.4767263048579,27.9486892769537,28.0791454838477,88213.5106791212,0.0,1.0
2005-06-21,45.12,45.76,44.98,45.41,32800,28.0294478812214,28.4270287022316,27.9424770766254,28.2096016907417,52799.3275597661,0.0,1.0
2005-06-22,45.7,45.75,45.27,45.27,28000,28.3897555002619,28.4208165019033,28.1226308861457,28.1226308861457,45072.5966973613,0.0,1.0
2005-06-23,45.1,45.79,45.1,45.71,22600,28.0170234805648,28.4456653032165,28.0170234805648,28.3959677005902,36380.0244771559,0.0,1.0
2005-06-24,44.73,45.68,44.73,45.49,166000,27.7871720684183,28.3773310996053,27.7871720684183,28.2592992933679,267216.108991499,0.0,1.0
2005-06-27,45.6,45.6,44.68,44.68,39300,28.3276334969791,28.3276334969791,27.7561110667769,27.7561110667769,63262.6089359392,0.0,1.0
2005-06-28,45.72,45.94,45.46,45.6,27200,28.4021799009185,28.5388483081408,28.2406626923831,28.3276334969791,43784.8082202938,0.0,1.0
2005-06-29,46.11,46.15,45.74,45.95,31600,28.6444557137216,28.6693045150347,28.4146043015751,28.545060508469,50867.6448441649,0.0,1.0
2005-06-30,46.12,46.15,45.47,45.92,25500,28.6506679140499,28.6693045150347,28.2468748927114,28.5264239074842,41048.2577065254,0.0,1.0
2005-07-01,46.33,46.33,46.02,46.04,17700,28.7811241209439,28.7811241209439,28.588545910767,28.6009703114236,28492.3200551176,0.0,1.0
2005-07-05,46.41,46.89,46.15,46.34,39300,28.8308217235701,29.1290073393278,28.6693045150347,28.7873363212722,63262.6089359393,0.0,1.0
2005-07-06,46.38,46.64,45.99,46.64,44000,28.8121851225853,28.9737023311207,28.5699093097822,28.9737023311207,70828.3662387106,0.0,1.0
2005-07-07,46.68,46.9,46.28,46.59,37400,28.9985511324338,29.1352195396561,28.7500631193024,28.9426413294793,60204.1113029041,0.0,1.0
2005-07-08,47.4,47.4,46.47,46.61,25700,29.4458295560704,29.4458295560704,28.8680949255399,28.9550657301358,41370.2048257923,0.0,1.0
2005-07-11,47.66,47.82,47.19,47.45,33600,29.6073467646058,29.7067419698583,29.3153733491764,29.4768905577118,54087.1160368335,0.0,1.0
2005-07-12,47.39,47.82,47.26,47.66,28800,29.4396173557421,29.7067419698583,29.3588587514744,29.6073467646058,46360.3851744287,0.0,1.0
2005-07-13,47.65,47.8,47.36,47.36,12500,29.6011345642775,29.6943175692017,29.4209807547572,29.4209807547572,20121.6949541791,0.0,1.0
2005-07-14,47.78,48.2,47.65,47.9,48500,29.6818931685452,29.9428055823331,29.6011345642775,29.7564395724846,78072.176422215,0.0,1.0
2005-07-15,48.07,48.07,47.43,47.78,23200,29.8620469780654,29.8620469780654,29.4644661570552,29.6818931685452,37345.8658349565,0.0,1.0
2005-07-18,47.8,47.91,47.46,47.78,60200,29.6943175692017,29.7626517728129,29.4831027580401,29.6818931685452,96906.0828993269,0.0,1.0
2005-07-19,48.13,48.13,47.55,47.75,37300,29.8993201800352,29.8993201800352,29.5390125609946,29.6632565675603,60043.1377432705,0.0,1.0
2005-07-20,48.83,49.39,48.2,48.23,77500,30.3341742030151,30.682057421399,29.9428055823331,29.961442183318,124754.508715911,0.0,1.0
2005-07-21,49.3,49.59,48.26,48.3,53900,30.6261476184445,30.8063014279647,29.9800787843029,30.004927585616,86764.7486424204,0.0,1.0
2005-07-22,49.06,49.8,49.0,49.43,51800,30.4770548105656,30.9367576348587,30.4397816085959,30.7069062227122,83384.3038901185,0.0,1.0
2005-07-25,48.67,49.06,48.55,49.0,27700,30.2347789977625,30.4770548105656,30.1602325938231,30.4397816085959,44589.676018461,0.0,1.0
2005-07-26,49.31,49.34,48.37,48.5,41400,30.6323598187728,30.6509964197576,30.048412987914,30.1291715921817,66643.0536882413,0.0,1.0
2005-07-27,48.81,49.36,48.55,49.36,26600,30.3217498023585,30.6634208204142,30.1602325938231,30.6634208204142,42818.9668624933,0.0,1.0
2005-07-28,48.87,48.91,48.54,48.58,13600,30.3590230043282,30.3838718056414,30.1540203934948,30.178869194808,21892.4041101469,0.0,1.0
2005-07-29,48.68,48.95,48.44,48.9,20800,30.2409911980908,30.4087206069545,30.091898390212,30.3776596053131,33482.5004037541,0.0,1.0
2005-08-01,48.57,48.63,48.36,48.58,19800,30.1726569944797,30.2099301964494,30.0422007875857,30.178869194808,31872.7648074198,0.0,1.0
2005-08-02,47.0,48.38,46.31,48.31,82400,29.197341542939,30.0546251882423,28.7686997202873,30.0111397859443,132642.213137949,0.0,1.0
2005-08-03,47.11,47.17,46.77,46.77,27800,29.2656757465501,29.3029489485198,29.0544609353884,29.0544609353884,44750.6495780944,0.0,1.0
2005-08-04,45.745,46.85,45.68,46.8,82100,28.4177104017392,29.1041585380147,28.3773310996053,29.0730975363733,132159.292459049,0.0,1.0
2005-08-05,45.776,45.88,45.61,45.65,150900,28.4369682227569,28.501575106171,28.3338456973074,28.3586944986205,242909.101486851,0.0,1.0
2005-08-08,45.83,45.89,45.72,45.89,33400,28.4705141045296,28.5077873064993,28.4021799009185,28.5077873064993,53765.1689175667,0.0,1.0
2005-08-09,45.92,45.99,45.68,45.69,37300,28.5264239074842,28.5699093097822,28.3773310996053,28.3835432999336,60043.1377432706,0.0,1.0
2005-08-10,45.75,46.129,45.694,45.73,22400,28.4829385051862,28.7188955258084,28.4480741433001,28.4704869473697,35979.4337867704,0.1,1.0
2005-08-11,46.02,46.12,45.92,45.99,20400,28.6510345357086,28.713292324791,28.5887767466262,28.6323571989839,32766.9843415231,0.0,1.0
2005-08-12,45.84,46.01,45.69,45.87,18000,28.5389705153603,28.6448087568004,28.4455838317368,28.557647852085,28912.0450072263,0.0,1.0
2005-08-15,45.65,46.06,45.65,46.0,20100,28.4206807161038,28.6759376513416,28.4206807161038,28.6385829778921,32285.116924736,0.0,1.0
2005-08-16,45.87,46.09,45.65,45.65,22700,28.557647852085,28.6946149880663,28.4206807161038,28.4206807161038,36461.3012035576,0.0,1.0
2005-08-17,45.26,45.91,45.26,45.68,37500,28.1778753386826,28.582550967718,28.1778753386826,28.4393580528285,60233.4270983879,0.0,1.0
2005-08-18,45.91,46.19,45.25,45.25,40900,28.582550967718,28.7568727771486,28.1716495597743,28.1716495597743,65694.5911553085,0.0,1.0
2005-08-19,46.095,46.2,46.0,46.0,14400,28.6977278775204,28.7630985560569,28.6385829778921,28.6385829778921,23129.636005781,0.0,1.0
2005-08-22,46.11,46.2,45.9,45.92,10300,28.7070665458827,28.7630985560569,28.5763251888098,28.5887767466262,16544.1146430239,0.0,1.0
2005-08-23,46.2,46.3,45.89,45.95,23400,28.7630985560569,28.8253563451393,28.5700994099015,28.6074540833509,37585.6585093941,0.0,1.0
2005-08-24,46.1,46.17,45.84,45.89,27800,28.7008407669745,28.7444212193322,28.5389705153603,28.5700994099015,44653.0472889383,0.0,1.0
2005-08-25,46.1,46.24,45.75,46.03,25900,28.7008407669745,28.7880016716898,28.4829385051862,28.6572603146168,41601.2203159533,0.0,1.0
2005-08-26,45.85,46.22,45.61,46.22,23200,28.5451962942686,28.7755501138734,28.3957776004709,28.7755501138734,37264.4135648693,0.0,1.0
2005-08-29,46.25,46.25,45.36,46.0,21700,28.7942274505981,28.7942274505981,28.2401331277649,28.6385829778921,34855.0764809338,0.0,1.0
2005-08-30,46.0,46.37,45.91,46.0,45200,28.6385829778921,28.8689367974969,28.582550967718,28.6385829778921,72601.3574625904,0.0,1.0
2005-08-31,46.99,47.41,45.87,46.06,68900,29.2549350898076,29.5164178039536,28.557647852085,28.6759376513416,110668.883388772,0.0,1.0
2005-09-01,47.24,47.25,46.59,47.01,23700,29.4105795625136,29.4168053414218,29.0059039334781,29.2673866476241,38067.5259261812,0.0,1.0
2005-09-02,47.13,47.25,47.1,47.11,22200,29.342095994523,29.4168053414218,29.3234186577982,29.3296444367065,35658.1888422456,0.0,1.0
2005-09-06,47.44,47.82,47.011,47.011,41800,29.5350951406783,29.7716747391913,29.2680092255149,29.2680092255149,67140.1934056698,0.0,1.0
2005-09-07,48.08,48.09,47.36,47.39,25200,29.9335449908055,29.9397707697138,29.4852889094124,29.5039662461371,40476.8630101167,0.0,1.0
2005-09-08,47.83,48.23,47.46,47.91,25800,29.7779005180996,30.0269316744291,29.5475466984948,29.8277067493655,41440.5978436909,0.0,1.0
2005-09-09,47.77,48.05,47.689,48.05,39600,29.7405458446502,29.9148676540808,29.6901170354934,29.9148676540808,63606.4990158976,0.0,1.0
2005-09-12,47.37,48.06,47.32,47.66,31200,29.4915146883207,29.921093432989,29.4603857937795,29.6720622766595,50114.2113458587,0.0,1.0
2005-09-13,46.85,47.57,46.76,47.57,23600,29.1677741850923,29.6160302664854,29.1117421749182,29.6160302664854,37906.9034539188,0.0,1.0
2005-09-14,46.89,46.95,46.65,46.95,65800,29.1926773007253,29.2300319741747,29.0432586069276,29.2300319741747,105689.586748638,0.0,1.0
2005-09-15,47.15,47.25,46.88,46.88,22400,29.3545475523394,29.4168053414218,29.186451521817,29.186451521817,35979.4337867705,0.0,1.0
2005-09-16,47.45,47.64,47.33,47.36,73900,29.5413209195866,29.6596107188431,29.4666115726877,29.4852889094124,118700.00700189,0.0,1.0
2005-09-19,47.54,47.55,47.2,47.32,19600,29.5973529297607,29.6035787086689,29.3856764468806,29.4603857937795,31482.0045634241,0.0,1.0
2005-09-20,47.56,47.93,47.31,47.52,26200,29.6098044875772,29.840158307182,29.4541600148712,29.5849013719442,42083.0877327403,0.0,1.0
2005-09-21,47.19,47.59,46.96,47.45,26900,29.3794506679724,29.6284818243019,29.2362577530829,29.5413209195866,43207.4450385769,0.0,1.0
2005-09-22,47.36,47.63,46.78,47.0,40600,29.4852889094124,29.6533849399348,29.1241937327346,29.2611608687159,65212.7237385214,0.0,1.0
2005-09-23,47.54,47.7,47.26,47.26,28200,29.5973529297607,29.6969653922925,29.42303112033,29.42303112033,45295.5371779877,0.0,1.0
2005-09-26,47.56,47.96,47.53,47.82,10400,29.6098044875772,29.8588356439067,29.5911271508525,29.7716747391913,16704.7371152862,0.0,1.0
2005-09-27,47.52,47.7,47.48,47.56,40000,29.5849013719442,29.6969653922925,29.5599982563113,29.6098044875772,64248.9889049472,0.0,1.0
2005-09-28,47.51,47.76,47.46,47.53,14000,29.578675593036,29.7343200657419,29.5475466984948,29.5911271508525,22487.1461167315,0.0,1.0
2005-09-29,48.12,48.32,47.26,47.46,128900,29.9584481064385,30.0829636846032,29.42303112033,29.5475466984948,207042.366746192,0.0,1.0
2005-09-30,48.17,48.25,47.89,48.12,41700,29.9895770009797,30.0393832322455,29.815255191549,29.9584481064385,66979.5709334073,0.0,1.0
2005-10-03,48.58,48.6,48.0,48.1,18700,30.2448339362174,30.2572854940339,29.8837387595396,29.945996548622,30036.4023130628,0.0,1.0
2005-10-04,48.15,48.51,48.1,48.39,76900,29.9771254431632,30.2012534838597,29.945996548622,30.1265441369609,123518.681169761,0.0,1.0
2005-10-05,47.73,48.03,47.59,48.03,40900,29.7156427290172,29.9024160962643,29.6284818243019,29.9024160962643,65694.5911553085,0.0,1.0
2005-10-06,47.6,47.77,47.46,47.74,19600,29.6347076032101,29.7405458446502,29.5475466984948,29.7218685079254,31482.0045634241,0.0,1.0
2005-10-07,47.46,47.75,47.41,47.49,41000,29.5475466984948,29.7280942868337,29.5164178039536,29.5662240352195,65855.2136275708,0.0,1.0
2005-10-10,47.16,47.47,47.05,47.42,42200,29.3607733312477,29.553772477403,29.2922897632571,29.5226435828618,67782.6832947192,0.0,1.0
2005-10-11,46.68,47.27,46.68,47.27,45600,29.0619359436523,29.4292568992383,29.0619359436523,29.4292568992383,73243.8473516397,0.0,1.0
2005-10-12,46.46,47.0,46.22,46.64,40300,28.924968807671,29.2611608687159,28.7755501138734,29.0370328280193,64730.8563217344,0.0,1.0
2005-10-13,46.19,46.43,45.95,46.43,23500,28.7568727771486,28.9062914709463,28.6074540833509,28.9062914709463,37746.2809816565,0.0,1.0
2005-10-14,46.63,46.63,46.01,46.01,39500,29.0308070491111,29.0308070491111,28.6448087568004,28.6448087568004,63445.8765436353,0.0,1.0
2005-10-17,46.73,46.87,46.45,46.67,25700,29.0930648381935,29.1802257429088,28.9187430287628,29.055710164744,41279.9753714285,0.0,1.0
2005-10-18,46.56,46.7,46.5,46.7,26000,28.9872265967534,29.0743875014687,28.949871923304,29.0743875014687,41761.8427882157,0.0,1.0
2005-10-19,43.58,46.03,43.29,46.03,155600,27.1319444820987,28.6572603146168,26.9513968937598,28.6572603146168,249928.566840244,0.0,1.0
2005-10-20,44.43,45.24,43.585,43.585,102500,27.6611356892989,28.1654237808661,27.1350573715528,27.1350573715528,164638.034068927,0.0,1.0
2005-10-21,44.07,44.55,44.02,44.55,65900,27.4370076486023,27.7358450361977,27.4058787540611,27.7358450361977,105850.2092209,0.0,1.0
2005-10-24,44.2,44.33,44.11,44.21,51800,27.5179427744094,27.5988779002165,27.4619107642353,27.5241685533176,83202.4406319066,0.0,1.0
2005-10-25,43.72,44.24,43.7,44.18,74700,27.219105386814,27.5428458900423,27.2066538289975,27.5054912165929,119984.986779989,0.0,1.0
2005-10-26,43.91,43.94,43.46,43.72,48500,27.3373951860705,27.3560725227952,27.0572351351998,27.219105386814,77901.8990472485,0.0,1.0
2005-10-27,43.59,44.05,43.52,43.76,60100,27.1381702610069,27.4245560907858,27.0945898086492,27.2440085024469,96534.1058296832,0.0,1.0
2005-10-28,43.99,43.99,43.71,43.77,39300,27.3872014173364,27.3872014173364,27.2128796079058,27.2502342813552,63124.6315991106,0.0,1.0
2005-10-31,44.02,44.08,43.91,44.07,99300,27.4058787540611,27.4432334275105,27.3373951860705,27.4370076486023,159498.114956531,0.0,1.0
2005-11-01,44.01,44.24,43.75,43.77,59200,27.3996529751529,27.5428458900423,27.2377827235387,27.2502342813552,95088.5035793217,0.0,1.0
2005-11-02,44.0,44.3,43.8,44.14,20200,27.3934271962446,27.5802005634918,27.2689116180799,27.48058810096,32445.7393969984,0.0,1.0
2005-11-03,44.03,44.15,43.5,43.89,47900,27.4121045329694,27.4868138798682,27.0821382508328,27.324943628254,76938.1642136741,0.0,1.0
2005-11-04,44.0,44.02,43.4,43.9,40600,27.3934271962446,27.4058787540611,27.0198804617504,27.3311694071623,65212.7237385215,0.0,1.0
2005-11-07,45.1,45.4,44.48,44.78,103300,28.0782628761508,28.2650362433979,27.69226458384,27.8790379510872,165923.013847026,0.0,1.0
2005-11-08,44.86,45.23,44.7,44.87,42700,27.9288441823531,28.1591980019578,27.8292317198213,27.9350699612613,68585.795656031,0.0,1.0
2005-11-09,45.24,45.36,44.5,44.5,49100,28.2276815699485,28.3025560568714,27.765955567257,27.765955567257,78691.6911506046,0.1,1.0
2005-11-10,45.41,45.7,45.0,45.0,28700,28.333753759756,28.5147004364864,28.0779325961026,28.0779325961026,45996.9762937342,0.0,1.0
2005-11-11,45.86,46.11,45.38,45.38,45800,28.614533085717,28.7705216001398,28.3150351380252,28.3150351380252,73402.8402178756,0.0,1.0
2005-11-14,46.57,46.75,46.05,46.75,46800,29.0575404666777,29.1698521970621,28.7330843566783,29.1698521970621,75005.5223187027,0.0,1.0
2005-11-15,46.3,46.74,46.21,46.6,37000,28.8890728711011,29.1636126564852,28.8329170059089,29.0762590884085,59299.2377305982,0.0,1.0
2005-11-16,46.02,46.28,45.95,46.28,25300,28.7143657349476,28.8765937899473,28.6706889509092,28.8765937899473,40547.8571509225,0.0,1.0
2005-11-17,46.4,46.74,45.94,45.94,27600,28.9514682768702,29.1636126564852,28.6644494103323,28.6644494103323,44234.0259828246,0.0,1.0
2005-11-18,46.99,47.06,46.4,46.4,26600,29.319601170908,29.3632779549464,28.9514682768702,28.9514682768702,42631.3438819977,0.0,1.0
2005-11-21,46.94,47.11,46.2515,46.75,34100,29.2884034680234,29.3944756578309,28.8588110993031,29.1698521970621,54651.4596382001,0.0,1.0
2005-11-22,46.98,47.0,46.69,46.9,29500,29.3133616303311,29.3258407114849,29.1324149536007,29.2634453057158,47279.1219743959,0.0,1.0
2005-11-23,47.44,47.53,46.82,46.82,46400,29.600380496869,29.6565363620612,29.2135289811005,29.2135289811005,74364.4494783719,0.0,1.0
2005-11-25,47.5,47.6,47.07,47.59,11100,29.6378177403305,29.7002131460996,29.3695174955233,29.6939736055227,17789.7713191795,0.0,1.0
2005-11-28,47.05,47.89,47.05,47.48,51100,29.3570384143695,29.8811598228301,29.3570384143695,29.6253386591767,81897.0553522586,0.0,1.0
2005-11-29,47.35,47.89,47.0,47.32,37700,29.5442246316768,29.8811598228301,29.3258407114849,29.5255060099461,60421.1152011772,0.0,1.0
2005-11-30,47.57,47.57,47.08,47.42,49700,29.6814945243689,29.6814945243689,29.3757570361002,29.5879014157152,79653.3004111008,0.0,1.0
2005-12-01,47.8,47.88,47.06,47.75,70100,29.8250039576379,29.8749202822531,29.3632779549464,29.7938062547533,112348.015267971,0.0,1.0
2005-12-02,47.99,48.46,47.75,48.0,46200,29.9435552285992,30.236813635714,29.7938062547533,29.9497947691761,74043.9130582064,0.0,1.0
2005-12-05,47.19,47.94,46.92,47.79,72900,29.4443919824462,29.9123575257146,29.2759243868696,29.8187644170609,116835.525150287,0.0,1.0
2005-12-06,46.94,47.5,46.57,47.11,68600,29.2884034680234,29.6378177403305,29.0575404666777,29.3944756578309,109943.992116731,0.0,1.0
2005-12-07,46.6,47.23,46.49,46.95,82500,29.0762590884085,29.4693501447539,29.0076241420624,29.2946430086004,132221.273318226,0.0,1.0
2005-12-08,47.04,47.04,46.27,46.3,47700,29.3507988737926,29.3507988737926,28.8703542493704,28.8890728711011,76447.9362094468,0.0,1.0
2005-12-09,47.11,47.53,46.83,46.9,29000,29.3944756578309,29.6565363620612,29.2197685216774,29.2634453057158,46477.7809239825,0.0,1.0
2005-12-12,47.1,47.22,46.83,47.09,44900,29.388236117254,29.463110604177,29.2197685216774,29.3819965766771,71960.4263271315,0.0,1.0
2005-12-13,46.93,47.23,46.9,47.21,52100,29.2821639274465,29.4693501447539,29.2634453057158,29.4568710636001,83499.7374530857,0.0,1.0
2005-12-14,47.3,47.39,47.01,47.05,34700,29.5130269287923,29.5691827939845,29.3320802520618,29.3570384143695,55613.0688986961,0.0,1.0
2005-12-15,47.04,47.25,46.97,47.25,31600,29.3507988737926,29.4818292259077,29.3071220897542,29.4818292259077,50644.7543861325,0.0,1.0
2005-12-16,46.61,46.93,46.44,46.85,26500,29.0824986289854,29.2821639274465,28.9764264391779,29.2322476028312,42471.0756719149,0.0,1.0
2005-12-19,46.15,46.86,45.78,46.86,41000,28.7954797624474,29.2384871434082,28.5646167611017,29.2384871434082,65709.9661339062,0.0,1.0
2005-12-20,46.52,46.63,45.83,45.83,26400,29.0263427637932,29.0949777101392,28.5958144639862,28.5958144639862,42310.8074618322,0.0,1.0
2005-12-21,46.39,46.95,46.35,46.37,11500,28.9452287362933,29.2946430086004,28.9202705739857,28.9327496551395,18430.8441595103,0.0,1.0
2005-12-22,46.39,46.72,46.19,46.72,28800,28.9452287362933,29.1511335753314,28.8204379247551,29.1511335753314,46157.244503817,0.0,1.0
2005-12-23,46.18,46.35,46.08,46.08,5400,28.8141983841782,28.9202705739857,28.751802978409,28.751802978409,8654.48334446567,0.0,1.0
2005-12-27,45.69,46.2,45.69,46.17,11700,28.5084608959095,28.826677465332,28.5084608959095,28.8079588436012,18751.3805796756,0.0,1.0
2005-12-28,44.87,46.01,44.87,46.01,92000,27.9968185686027,28.7081261943707,27.9968185686027,28.7081261943707,147446.753276082,0.0,1.0
2005-12-29,45.84,45.84,44.965,44.965,26100,28.6020540045632,28.6020540045632,28.0560942040834,28.0560942040834,41830.0028315841,0.0,1.0
2005-12-30,45.43,45.55,45.19,45.37,20600,28.3462328409098,28.4211073278327,28.1964838670639,28.3087955974483,33015.2512770357,0.0,1.0
2006-01-03,45.89,45.89,44.85,45.29,55000,28.6332517074477,28.6332517074477,27.9843394874489,28.258879272833,88147.5155454839,0.0,1.0
2006-01-04,46.63,46.66,45.92,45.92,42000,29.0949777101392,29.1136963318699,28.6519703291785,28.6519703291785,67312.6482347331,0.0,1.0
2006-01-05,46.94,46.96,46.55,46.73,36000,29.2884034680234,29.3008825491773,29.0450613855239,29.1573731159083,57696.5556297713,0.0,1.0
2006-01-06,47.05,47.05,46.55,46.8,20800,29.3570384143695,29.3570384143695,29.0450613855239,29.2010498999467,33335.7876972011,0.0,1.0
2006-01-09,46.43,46.84,45.98,46.67,55600,28.970186898601,29.2260080622543,28.6894075726399,29.1199358724468,89109.1248059799,0.0,1.0
2006-01-10,46.75,46.88,46.23,46.53,57600,29.1698521970621,29.250966224562,28.8453960870627,29.0325823043701,92314.4890076341,0.0,1.0
2006-01-11,46.52,46.86,46.51,46.84,37500,29.0263427637932,29.2384871434082,29.0201032232162,29.2260080622543,60100.5787810116,0.0,1.0
2006-01-12,46.22,46.65,46.18,46.54,21600,28.8391565464858,29.107456791293,28.8141983841782,29.038821844947,34617.9333778628,0.0,1.0
2006-01-13,46.27,46.4,46.0,46.11,37100,28.8703542493704,28.9514682768702,28.7018866537937,28.7705216001398,59459.5059406809,0.0,1.0
2006-01-17,45.93,46.2,45.81,46.1,50300,28.6582098697554,28.826677465332,28.5833353828324,28.7642820595629,80614.909671597,0.0,1.0
2006-01-18,46.03,46.042,45.55,46.04,21300,28.7206052755245,28.7280927242168,28.4211073278327,28.7268448161014,34137.1287476146,0.0,1.0
2006-01-19,46.14,46.16,45.67,45.76,17200,28.7892402218705,28.8017193030243,28.4959818147557,28.5521376799479,27566.1321342241,0.0,1.0
2006-01-20,45.34,45.98,45.06,45.98,13900,28.2900769757176,28.6894075726399,28.1153698395641,28.6894075726399,22277.281201495,0.0,1.0
2006-01-23,45.6,45.64,45.35,45.37,11000,28.4523050307173,28.4772631930249,28.2963165162945,28.3087955974483,17629.5031090968,0.0,1.0
2006-01-24,45.82,45.98,45.65,45.65,19500,28.5895749234093,28.6894075726399,28.4835027336018,28.4835027336018,31252.3009661261,0.0,1.0
2006-01-25,45.32,45.59,45.28,45.58,36700,28.2775978945638,28.4460654901404,28.2526397322561,28.4398259495635,58818.43310035,0.0,1.0
2006-01-26,45.55,45.72,45.24,45.24,32000,28.4211073278327,28.5271795176402,28.2276815699485,28.2276815699485,51285.8272264634,0.0,1.0
2006-01-27,45.94,45.94,45.45,45.45,9700,28.6644494103323,28.6644494103323,28.3587119220636,28.3587119220636,15546.0163780217,0.0,1.0
2006-01-30,45.23,45.899,45.23,45.89,20300,28.2214420293715,28.6388672939669,28.2214420293715,28.6332517074477,32534.4466467877,0.0,1.0
2006-01-31,45.6,45.71,45.3,45.439,68100,28.4523050307173,28.5209399770633,28.2651188134099,28.351848427429,109142.651066317,0.0,1.0
2006-02-01,45.13,46.0,45.0,46.0,26600,28.1590466236024,28.7018866537937,28.0779325961026,28.7018866537937,42631.3438819977,0.0,1.0
2006-02-02,45.25,45.25,45.0,45.0,27600,28.2339211105254,28.2339211105254,28.0779325961026,28.0779325961026,44234.0259828246,0.0,1.0
2006-02-03,45.0,45.47,44.66,45.47,36400,28.0779325961026,28.3711910032174,27.8657882164876,28.3711910032174,58337.628470102,0.0,1.0
2006-02-06,44.85,45.12,44.46,45.0,51600,27.9843394874489,28.1528070830255,27.7409974049494,28.0779325961026,82698.3964026722,0.0,1.0
2006-02-07,44.9,44.99,44.49,44.49,33800,28.0155371903335,28.0716930555257,27.7597160266801,27.7597160266801,54170.6550079518,0.0,1.0
2006-02-08,44.87,44.87,44.56,44.73,77100,27.9968185686027,27.9968185686027,27.8033928107185,27.909465000526,123566.78997376,0.0,1.0
2006-02-09,45.32,45.44,44.82,45.0,25600,28.3399933003329,28.4150330001572,28.027327884398,28.1398874341346,40938.330073154,0.1,1.0
2006-02-10,44.81,45.5,44.81,45.49,25200,28.0210745760794,28.4525528500694,28.0210745760794,28.4462995417507,40298.6686657609,0.0,1.0
2006-02-13,44.49,45.05,44.44,45.05,16400,27.8209687098811,28.1711539757281,27.7897021682876,28.1711539757281,26226.1177031142,0.0,1.0
2006-02-14,44.5,44.73,44.38,44.56,22200,27.8272220181998,27.9710481095298,27.7521823183754,27.8647418681119,35501.2081103132,0.0,1.0
2006-02-15,44.43,44.66,44.141,44.35,42700,27.7834488599689,27.9272749512989,27.6027282495585,27.7334223934193,68283.855239206,0.0,1.0
2006-02-16,44.95,44.96,44.44,44.68,37200,28.1086208925411,28.1148742008598,27.7897021682876,27.9397815679363,59488.5108875519,0.0,1.0
2006-02-17,45.3,45.34,44.67,44.75,41700,28.3274866836955,28.3524999169703,27.9335282596176,27.9835547261672,66684.7017207234,0.0,1.0
2006-02-21,44.75,45.29,44.66,45.29,9300,27.9835547261672,28.3212333753768,27.9272749512989,28.3212333753768,14872.127721888,0.0,1.0
2006-02-22,45.33,45.4,44.68,44.97,40600,28.3462466086516,28.3900197668824,27.9397815679363,28.1211275091785,64925.6328503926,0.0,1.0
2006-02-23,45.5,45.71,44.98,45.36,33800,28.4525528500694,28.583872324762,28.1273808174972,28.3650065336077,54051.3889247112,0.0,1.0
2006-02-24,45.81,45.81,44.98,44.98,23800,28.646405407949,28.646405407949,28.1273808174972,28.1273808174972,38059.8537398854,0.0,1.0
2006-02-27,46.05,46.05,45.82,45.82,44000,28.7964848075977,28.7964848075977,28.6526587162677,28.6526587162677,70362.7548132335,0.0,1.0
2006-02-28,45.87,45.94,45.55,45.85,33700,28.6839252578612,28.7276984160921,28.4838193916629,28.6714186412238,53891.4735728628,0.0,1.0
2006-03-01,46.07,46.49,45.6,45.7,52200,28.8089914242351,29.0716303736204,28.5150859332564,28.5776190164433,83475.8136647906,0.0,1.0
2006-03-02,46.41,46.41,45.8,45.99,28300,29.0216039070708,29.0216039070708,28.6401520996303,28.7589649576855,45256.044573057,0.0,1.0
2006-03-03,46.34,46.65,46.15,46.25,43000,28.9778307488399,29.1716833067195,28.8590178907847,28.9215509739717,68763.6012947509,0.0,1.0
2006-03-06,45.97,46.53,45.54,46.53,30000,28.7464583410482,29.0966436068952,28.4775660833442,29.0966436068952,47974.6055544773,0.0,1.0
2006-03-07,46.02,46.05,45.52,45.53,28000,28.7777248826416,28.7964848075977,28.4650594667068,28.4713127750255,44776.2985175122,0.0,1.0
2006-03-08,46.35,46.36,45.92,46.09,38500,28.9840840571586,28.9903373654773,28.7151917994547,28.8214980408725,61567.4104615793,0.0,1.0
2006-03-09,46.22,46.46,46.22,46.26,21800,28.9027910490156,29.0528704486643,28.9027910490156,28.9278042822904,34861.5467029202,0.0,1.0
2006-03-10,46.73,46.73,46.19,46.35,34400,29.2217097732691,29.2217097732691,28.8840311240595,28.9840840571586,55010.8810358007,0.0,1.0
2006-03-13,46.56,46.8,46.49,46.66,13400,29.1154035318513,29.2654829315,29.0716303736204,29.1779366150382,21428.6571476665,0.0,1.0
2006-03-14,46.91,46.91,46.476,46.476,23100,29.3342693230056,29.3342693230056,29.0628757419742,29.0628757419742,36940.4462769476,0.0,1.0
2006-03-15,46.95,47.0,46.51,47.0,29200,29.3592825562804,29.3905490978739,29.0841369902578,29.3905490978739,46695.2827396913,0.0,1.0
2006-03-16,47.17,47.17,46.89,46.9999,24600,29.4968553392917,29.4968553392917,29.3217627063682,29.3904865647907,39339.1765546715,0.0,1.0
2006-03-17,47.46,47.48,46.92,47.31,72900,29.6782012805339,29.6907078971713,29.3405226313243,29.5844016557535,116578.29149738,0.0,1.0
2006-03-20,47.22,47.5301,46.98,47.35,40100,29.5281218808852,29.722036971848,29.3780424812365,29.6094148890283,64126.0560911514,0.0,1.0
2006-03-21,46.87,47.19,46.87,47.0,231900,29.3092560897308,29.5093619559291,29.3092560897308,29.3905490978739,370843.70093611,0.0,1.0
2006-03-22,47.43,47.48,46.57,46.8,37500,29.6594413555779,29.6907078971713,29.1216568401699,29.2654829315,59968.2569430966,0.0,1.0
2006-03-23,47.74,47.74,47.29,47.29,26000,29.8532939134574,29.8532939134574,29.5718950391161,29.5718950391161,41577.9914805471,0.0,1.0
2006-03-24,47.65,47.74,47.37,47.74,38100,29.7970141385892,29.8532939134574,29.6219215056657,29.8532939134574,60927.7490541862,0.0,1.0
2006-03-27,47.5,47.62,47.46,47.53,15200,29.7032145138087,29.7782542136331,29.6782012805339,29.7219744387648,24307.1334809352,0.0,1.0
2006-03-28,47.39,47.8499,46.76,47.6,27100,29.6344281223031,29.9220177718799,29.2404696982252,29.7657475969957,43337.0603508778,0.0,1.0
2006-03-29,47.52,47.69,47.15,47.15,22100,29.7157211304461,29.822027371864,29.4843487226543,29.4843487226543,35341.292758465,0.0,1.0
2006-03-30,47.46,47.81,47.4,47.4,55600,29.6782012805339,29.8970670716883,29.6406814306218,29.6406814306218,88912.9356276315,0.0,1.0
2006-03-31,47.55,47.66,47.26,47.35,29400,29.7344810554022,29.8032674469079,29.55313511416,29.6094148890283,47015.1134433878,0.0,1.0
2006-04-03,47.55,47.73,47.31,47.48,21900,29.7344810554022,29.8470406051387,29.5844016557535,29.6907078971713,35021.4620547685,0.0,1.0
2006-04-04,47.52,47.94,47.19,47.19,22600,29.7157211304461,29.9783600798314,29.5093619559291,29.5093619559291,36140.8695177063,0.0,1.0
2006-04-05,48.12,48.15,47.64,47.81,34000,30.0909196295679,30.109679554524,29.7907608302705,29.8970670716883,54371.2196284077,0.0,1.0
2006-04-06,48.07,48.34,48.0,48.15,51100,30.0596530879744,30.2284924125792,30.0158799297436,30.109679554524,81716.7447944598,0.0,1.0
2006-04-07,47.25,48.04,47.18,48.04,10100,29.5468818058413,30.0408931630183,29.5031086476104,30.0408931630183,16151.450536674,0.0,1.0
2006-04-10,47.61,48.01,47.14,47.24,69700,29.7720009053144,30.0221332380623,29.4780954143357,29.5406284975226,111461.000238236,0.0,1.0
2006-04-11,47.11,47.52,47.06,47.52,12200,29.4593354893796,29.7157211304461,29.4280689477861,29.7157211304461,19509.6729254874,0.0,1.0
2006-04-12,46.83,47.22,46.83,47.06,27900,29.2842428564561,29.5281218808852,29.2842428564561,29.4280689477861,44616.3831656639,0.0,1.0
2006-04-13,46.99,47.03,46.68,46.88,77400,29.3842957895552,29.40930902283,29.1904432316756,29.3155093980495,123774.482330552,0.0,1.0
2006-04-17,47.49,47.7,46.96,47.05,53300,29.69696120549,29.8282806801827,29.3655358645991,29.4218156394674,85234.8825351215,0.0,1.0
2006-04-18,48.54,48.56,47.33,47.68,38200,30.3535585789532,30.3660651955906,29.5969082723909,29.8157740635453,61087.6644060344,0.0,1.0
2006-04-19,48.79,48.79,48.11,48.31,42100,30.5098912869206,30.5098912869206,30.0846663212492,30.2097324876232,67324.3631281165,0.0,1.0
2006-04-20,48.53,48.75,48.39,48.71,23600,30.3473052706345,30.4848780536458,30.2597589541727,30.459864820371,37740.0230361888,0.0,1.0
2006-04-21,48.45,48.74,48.3,48.51,30600,30.2972788040849,30.4786247453271,30.2034791793045,30.3347986539971,48934.0976655669,0.0,1.0
2006-04-24,48.7813,48.93,48.32,48.44,72300,30.5044509086833,30.5974376033823,30.2159857959418,30.2910254957662,115618.79938629,0.0,1.0
2006-04-25,48.34,48.72,48.17,48.72,23600,30.2284924125792,30.4661181286897,30.1221861711614,30.4661181286897,37740.0230361889,0.0,1.0
2006-04-26,48.53,48.54,48.07,48.07,107800,30.3473052706345,30.3535585789532,30.0596530879744,30.0596530879744,172388.749292422,0.0,1.0
2006-04-27,48.65,48.96,48.45,48.49,47300,30.4223449704588,30.6161975283384,30.2972788040849,30.3222920373597,75639.961424226,0.0,1.0
2006-04-28,48.68,48.95,48.53,48.53,28600,30.4411048954149,30.6099442200197,30.3473052706345,30.3473052706345,45735.7906286018,0.0,1.0
2006-05-01,48.88,48.94,48.6,48.6,108200,30.5661710617889,30.603690911701,30.3910784288654,30.3910784288654,173028.410699815,0.0,1.0
2006-05-02,48.82,48.92,48.61,48.9,57100,30.5286512118767,30.5911842950636,30.397331737184,30.5786776784262,91311.6659053551,0.0,1.0
2006-05-03,48.99,49.15,48.68,48.78,31700,30.6349574532945,30.7350103863937,30.4411048954149,30.5036379786019,50693.1665358977,0.0,1.0
2006-05-04,49.27,49.39,48.98,49.05,42500,30.810050086218,30.8850897860424,30.6287041449758,30.6724773032067,67964.0245355096,0.0,1.0
2006-05-05,49.51,49.96,49.39,49.39,52300,30.9601294858667,31.2415283602081,30.8850897860424,30.8850897860424,83635.7290166389,0.0,1.0
2006-05-08,49.75,49.95,49.42,49.74,36800,31.1102088855155,31.2352750518894,30.9038497109985,31.1039555771968,58848.8494801588,0.0,1.0
2006-05-09,49.4,49.87,49.37,49.87,31700,30.8913430943611,31.1852485853398,30.872583169405,31.1852485853398,50693.1665358977,0.0,1.0
2006-05-10,49.5,49.52,49.01,49.01,16200,31.0476758023285,31.0602203178042,30.7403351731741,30.7403351731741,25828.0202713228,0.15,1.0
2006-05-11,48.95,49.49,48.95,49.37,25000,30.7027016267471,31.0414035445906,30.7027016267471,30.9661364517365,39858.0559742636,0.0,1.0
2006-05-12,49.05,49.11,48.86,48.86,101200,30.7654242041255,30.8030577505526,30.6462513071065,30.6462513071065,161345.410583819,0.0,1.0
2006-05-15,48.82,49.0,48.7,49.0,40300,30.6211622761551,30.7340629154363,30.545895183301,30.7340629154363,64251.186230513,0.0,1.0
2006-05-16,49.25,49.3,48.52,48.89,32500,30.8908693588824,30.9222306475716,30.4329945440198,30.66506808032,51815.4727665427,0.0,1.0
2006-05-17,48.73,49.38,48.53,49.38,25300,30.5647119565145,30.9724087094744,30.4392668017576,30.9724087094744,40336.3526459548,0.0,1.0
2006-05-18,48.17,48.96,47.98,48.5,39900,30.2134655231952,30.7089738844849,30.0942926261762,30.4204500285441,63613.4573349248,0.0,1.0
2006-05-19,48.22,48.5,48.11,48.5,40900,30.2448268118844,30.4204500285441,30.1758319767682,30.4204500285441,65207.7795738954,0.0,1.0
2006-05-22,47.99,48.14,47.93,48.0,21000,30.100564883914,30.1946487499817,30.062931337487,30.1068371416519,33480.7670183815,0.0,1.0
2006-05-23,47.5,48.13,47.5,47.86,13100,29.7932242547597,30.1883764922438,29.7932242547597,30.0190255333221,20885.6213305141,0.0,1.0
2006-05-24,47.52,47.83,47.19,47.57,25800,29.8057687702353,30.0002087601085,29.5987842648865,29.8371300589246,41133.5137654402,0.0,1.0
2006-05-25,47.9,48.11,47.61,47.84,23900,30.0441145642734,30.1758319767682,29.8622190898759,30.0064810178464,38104.3015113961,0.0,1.0
2006-05-26,48.01,48.26,47.89,48.1,35700,30.1131093993897,30.2699158428358,30.0378423065356,30.1695597190303,56917.3039312485,0.0,1.0
2006-05-30,48.2,48.33,47.98,48.01,59300,30.2322822964088,30.3138216470007,30.0942926261762,30.1131093993897,94543.3087709532,0.0,1.0
2006-05-31,49.09,49.09,48.35,48.495,47900,30.7905132350769,30.7905132350769,30.3263661624764,30.4173138996752,76368.0352466891,0.0,1.0
2006-06-01,49.5,49.5,48.93,49.05,38900,31.0476758023285,31.0476758023285,30.6901571112714,30.7654242041255,62019.1350959542,0.0,1.0
2006-06-02,49.34,49.59,49.06,49.3,41500,30.947319678523,31.1041261219691,30.7716964618633,30.9222306475716,66164.3729172776,0.0,1.0
2006-06-05,48.53,49.58,48.53,49.58,26500,30.4392668017576,31.0978538642312,30.4392668017576,31.0978538642312,42249.5393327195,0.0,1.0
2006-06-06,48.59,49.12,48.44,48.59,26000,30.4769003481847,30.8093300082904,30.382816482117,30.4769003481847,41452.3782132342,0.0,1.0
2006-06-07,49.0,49.46,48.49,48.49,30700,30.7340629154363,31.0225867713771,30.4141777708062,30.4141777708062,48945.6927363957,0.0,1.0
2006-06-08,49.37,49.5,48.53,48.53,16800,30.9661364517365,31.0476758023285,30.4392668017576,30.4392668017576,26784.6136147052,0.0,1.0
2006-06-09,49.12,49.44,49.0,49.38,32000,30.8093300082904,31.0100422559014,30.7340629154363,30.9724087094744,51018.3116470575,0.0,1.0
2006-06-12,48.47,48.95,48.47,48.7,11500,30.4016332553305,30.7027016267471,30.4016332553305,30.545895183301,18334.7057481613,0.0,1.0
2006-06-13,48.86,48.95,48.31,48.46,59200,30.6462513071065,30.7027016267471,30.301277131525,30.3953609975927,94383.8765470562,0.0,1.0
2006-06-14,48.26,48.63,47.43,48.62,54600,30.2699158428358,30.501989379136,29.7493184505948,30.4957171213982,87049.9942477919,0.0,1.0
2006-06-15,48.52,48.79,48.14,48.27,45600,30.4329945440198,30.6023455029416,30.1946487499817,30.2761881005737,72701.0940970568,0.0,1.0
2006-06-16,48.32,48.71,48.12,48.7,31300,30.3075493892629,30.5521674410388,30.182104234506,30.545895183301,49902.2860797781,0.0,1.0
2006-06-19,47.22,48.125,47.02,48.125,43700,29.6176010381,30.1852403633749,29.4921558833431,30.1852403633749,69671.8818430129,0.0,1.0
2006-06-20,47.53,47.58,47.22,47.22,17300,29.8120410279732,29.8434023166624,29.6176010381,29.6176010381,27581.7747341904,0.0,1.0
2006-06-21,47.29,47.7,47.21,47.405,50000,29.6615068422649,29.9186694095165,29.6113287803622,29.7336378062501,79716.1119485274,0.0,1.0
2006-06-22,47.41,47.67,47.06,47.42,21000,29.7367739351191,29.899852636303,29.5172449142945,29.7430461928569,33480.7670183814,0.0,1.0
2006-06-23,47.82,48.04,47.0,47.77,98700,29.9939365023707,30.1319261726032,29.4796113678675,29.9625752136815,157359.604986393,0.0,1.0
2006-06-26,47.94,48.29,47.9,48.17,16400,30.0692035952248,30.2887326160493,30.0441145642734,30.2134655231952,26146.884719117,0.0,1.0
2006-06-27,47.89,48.03,47.86,48.02,69900,30.0378423065356,30.1256539148654,30.0190255333221,30.1193816571276,111443.124504041,0.0,1.0
2006-06-28,48.17,48.18,47.72,48.16,132700,30.2134655231952,30.2197377809331,29.9312139249922,30.2071932654574,211566.561111392,0.0,1.0
2006-06-29,48.99,49.16,47.89,48.098,24800,30.7277906576984,30.8344190392418,30.0378423065356,30.1683052674827,39539.1915264696,0.0,1.0
2006-06-30,49.67,49.67,48.73,48.8,67400,31.1543041838718,31.1543041838718,30.5647119565145,30.6086177606794,107457.318906615,0.0,1.0
2006-07-03,49.5,49.5,49.31,49.5,8100,31.0476758023285,31.0476758023285,30.9285029053095,31.0476758023285,12914.0101356614,0.0,1.0
2006-07-05,49.24,49.7,49.16,49.47,31200,30.8845971011445,31.1731209570854,30.8344190392418,31.028859029115,49742.8538558811,0.0,1.0
2006-07-06,49.06,49.62,48.796,48.96,13000,30.7716964618633,31.1229428951826,30.6061088575843,30.7089738844849,20726.1891066171,0.0,1.0
2006-07-07,48.58,49.19,48.26,49.06,24700,30.4706280904468,30.8532358124553,30.2699158428358,30.7716964618633,39379.7593025725,0.0,1.0
2006-07-10,48.5,48.81,48.4,48.7,14100,30.4204500285441,30.6148900184172,30.3577274511656,30.545895183301,22479.9435694847,0.0,1.0
2006-07-11,48.72,48.72,48.13,48.38,9200,30.5584396987766,30.5584396987766,30.1883764922438,30.3451829356899,14667.764598529,0.0,1.0
2006-07-12,48.41,48.55,48.33,48.39,23800,30.3639997089035,30.4518113172333,30.3138216470007,30.3514551934278,37944.869287499,0.0,1.0
2006-07-13,48.29,48.5,48.06,48.5,20900,30.2887326160493,30.4204500285441,30.1444706880789,30.4204500285441,33321.3347944845,0.0,1.0
2006-07-14,48.3,48.3,48.0,48.05,13300,30.2950048737872,30.2950048737872,30.1068371416519,30.1381984303411,21204.4857783083,0.0,1.0
2006-07-17,48.47,48.6,47.9999,48.01,23100,30.4016332553305,30.4831726059225,30.1067744190745,30.1131093993897,36828.8437202197,0.0,1.0
2006-07-18,48.52,48.86,48.21,48.21,16700,30.4329945440198,30.6462513071065,30.2385545541466,30.2385545541466,26625.1813908081,0.0,1.0
2006-07-19,49.76,49.76,49.04,49.04,21900,31.2107545035124,31.2107545035124,30.7591519463877,30.7591519463877,34915.657033455,0.0,1.0
2006-07-20,50.5,50.56,49.55,49.55,51600,31.6749015761129,31.71253512254,31.0790370910177,31.0790370910177,82267.0275308802,0.0,1.0
2006-07-21,49.95,50.6,49.79,50.6,49700,31.3299274005315,31.7376241534913,31.229571276726,31.7376241534913,79237.8152768361,0.0,1.0
2006-07-24,50.71,50.71,50.25,50.38,20700,31.8066189886076,31.8066189886076,31.5180951326668,31.5996344832588,33002.4703466903,0.0,1.0
2006-07-25,50.75,51.0,50.48,50.72,51900,31.831708019559,31.9885144630051,31.6623570606372,31.8128912463455,82745.3242025714,0.0,1.0
2006-07-26,51.06,51.36,50.7,50.72,27000,32.0261480094322,32.2143157415675,31.8003467308698,31.8128912463455,43046.7004522047,0.0,1.0
2006-07-27,51.17,51.38,51.11,51.35,24700,32.0951428445485,32.2268602570432,32.0575092981214,32.2080434838297,39379.7593025724,0.0,1.0
2006-07-28,51.8718,51.98,51.3,51.34,18900,32.5353298925904,32.6031957213138,32.1766821951404,32.2017712260918,30132.6903165433,0.0,1.0
2006-07-31,51.43,51.84,51.43,51.84,10700,32.2582215457324,32.515384112984,32.2582215457324,32.515384112984,17059.2479569848,0.0,1.0
2006-08-01,51.66,51.87,51.24,51.4,13300,32.4024834737028,32.5342008861975,32.1390486487134,32.2394047725189,21204.4857783083,0.0,1.0
2006-08-02,51.88,52.0,51.65,51.71,22200,32.5404731439354,32.6157402367895,32.396211215965,32.433844762392,35393.9537051461,0.0,1.0
2006-08-03,52.25,52.32,51.75,51.9,15900,32.7725466802356,32.8164524844005,32.4589337933434,32.5530176594111,25349.7235996317,0.0,1.0
2006-08-04,52.81,53.14,52.34,52.35,42300,33.1237931135549,33.3307776189038,32.8289969998762,32.8352692576141,67439.8307084541,0.0,1.0
2006-08-07,52.71,52.99,52.33,52.64,20700,33.0610705361765,33.2366937528361,32.8227247421384,33.0171647320116,33002.4703466903,0.0,1.0
2006-08-08,52.85,53.12,52.33,52.33,25300,33.1488821445063,33.3182331034281,32.8227247421384,32.8227247421384,40336.3526459548,0.0,1.0
2006-08-09,52.68,53.1,52.52,53.06,21100,33.0422537629629,33.3056885879524,32.9418976391574,33.280599557001,33640.1992422785,0.0,1.0
2006-08-10,52.56,52.84,51.99,51.99,13100,33.0610705361765,33.2371949606462,32.7025315292202,32.7025315292202,20826.1858685605,0.15,1.0
2006-08-11,52.32,52.66,52.26,52.5,36700,32.9101067437738,33.1239721163442,32.8723657956732,33.0233295880758,58345.1161355856,0.0,1.0
2006-08-14,52.92,52.92,52.21,52.21,80700,33.2875162247804,33.2875162247804,32.8409150055893,32.8409150055893,128295.664091056,0.0,1.0
2006-08-15,53.32,53.63,53.0,53.0,22100,33.5391225454515,33.7341174439715,33.3378374889146,33.3378374889146,35134.2524958158,0.0,1.0
2006-08-16,52.89,53.41,52.89,53.2,99700,33.2686457507301,33.5957339676024,33.2686457507301,33.4636406492501,158501.582526373,0.0,1.0
2006-08-17,52.91,53.5,52.7,53.05,38400,33.2812260667636,33.6523453897534,33.1491327484113,33.3692882789985,61047.750942956,0.0,1.0
2006-08-18,52.83,52.97,52.69,52.9,10100,33.2309048026294,33.3189670148643,33.1428425903946,33.2749359087469,16056.8303261421,0.0,1.0
2006-08-21,52.72,52.87,52.59,52.83,10100,33.1617130644449,33.2560654346965,33.0799410102268,33.2309048026294,16056.830326142,0.0,1.0
2006-08-22,52.6216,52.85,52.39,52.71,36900,33.0998179095598,33.243485118663,32.9541378498913,33.1554229064281,58663.0731717467,0.0,1.0
2006-08-23,52.17,52.85,52.13,52.38,13900,32.8157543735222,33.243485118663,32.7905937414551,32.9478476918745,22098.0140132054,0.0,1.0
2006-08-24,51.82,52.19,51.73,52.02,22600,32.595598842935,32.8283346895557,32.538987420784,32.7214020032705,35929.1450862189,0.0,1.0
2006-08-25,51.38,51.95,51.38,51.95,15600,32.3188318901968,32.6773708971531,32.3188318901968,32.6773708971531,24800.6488205759,0.0,1.0
2006-08-28,51.93,52.0,51.57,51.62,47900,32.6647905811195,32.708821687237,32.4383448925156,32.4697956825995,76150.7101606145,0.0,1.0
2006-08-29,52.17,52.17,51.79,52.0,145800,32.8157543735222,32.8157543735222,32.5767283688847,32.708821687237,231790.679361536,0.0,1.0
2006-08-30,51.87,52.0,51.5,51.5,19900,32.6270496330189,32.708821687237,32.3943137863982,32.3943137863982,31636.7250980423,0.0,1.0
2006-08-31,52.0,52.0,51.61,51.84,21200,32.708821687237,32.708821687237,32.4635055245827,32.6081791589686,33703.4458330903,0.0,1.0
2006-09-01,51.94,52.0,51.62,51.99,39000,32.6710807391363,32.708821687237,32.4697956825995,32.7025315292202,62001.6220514397,0.0,1.0
2006-09-05,51.77,52.06,51.64,52.0,70600,32.5641480528511,32.7465626353376,32.482375998633,32.708821687237,112238.833764914,0.0,1.0
2006-09-06,51.99,52.0,51.58,51.83,11300,32.7025315292202,32.708821687237,32.4446350505324,32.6018890009518,17964.5725431094,0.0,1.0
2006-09-07,51.36,51.93,51.25,51.78,15200,32.3062515741633,32.6647905811195,32.2370598359788,32.5704382108679,24164.7347482534,0.0,1.0
2006-09-08,51.39,51.57,51.17,51.3,9200,32.3251220482136,32.4383448925156,32.1867385718445,32.2685106260626,14626.0236634165,0.0,1.0
2006-09-11,52.0,52.0,51.59,51.86,16700,32.708821687237,32.708821687237,32.4509252085492,32.6207594750021,26549.4125194626,0.0,1.0
2006-09-12,52.0,52.0,51.86,51.97,14500,32.708821687237,32.708821687237,32.6207594750021,32.6899512131867,23051.8851216891,0.0,1.0
2006-09-13,51.79,52.0,51.73,51.73,33800,32.5767283688847,32.708821687237,32.538987420784,32.538987420784,53734.7391112477,0.0,1.0
2006-09-14,52.06,52.06,51.8101,52.05,68600,32.7465626353376,32.7465626353376,32.5893715864984,32.7402724773209,109059.263403302,0.0,1.0
2006-09-15,52.16,52.16,51.67,51.92,36000,32.8094642155054,32.8094642155054,32.5012464726834,32.6585004231028,57232.2665090212,0.0,1.0
2006-09-18,52.18,52.34,51.9,52.29,79200,32.822044531539,32.9226870598074,32.6459201070692,32.8912362697235,125910.986319847,0.0,1.0
2006-09-19,52.4,52.43,52.05,52.43,14600,32.960428007908,32.9792984819584,32.7402724773209,32.9792984819584,23210.8636397697,0.0,1.0
2006-09-20,52.75,52.8,52.45,52.45,20800,33.1805835384952,33.2120343285791,32.9918787979919,32.9918787979919,33067.5317607678,0.0,1.0
2006-09-21,52.74,53.06,52.51,52.91,22400,33.1742933804784,33.3755784370153,33.0296197460926,33.2812260667636,35611.1880500577,0.0,1.0
2006-09-22,52.29,52.69,51.92,52.64,15000,32.8912362697235,33.1428425903946,32.6585004231028,33.1113918003107,23846.7777120922,0.0,1.0
2006-09-25,52.44,52.67,51.95,52.1801,60000,32.9855886399751,33.130262274361,32.6773708971531,32.8221074331191,95387.1108483688,0.0,1.0
2006-09-26,52.33,52.38,52.17,52.38,11500,32.9163969017906,32.9478476918745,32.8157543735222,32.9478476918745,18282.5295792707,0.0,1.0
2006-09-27,52.24,52.69,50.71,52.14,10600,32.8597854796396,33.1428425903946,31.8973913030728,32.7968838994719,16851.7229165451,0.0,1.0
2006-09-28,52.82,52.9,52.23,52.24,16300,33.2246146446126,33.2749359087469,32.8534953216228,32.8597854796396,25913.4984471402,0.0,1.0
2006-09-29,52.6,52.8,52.36,52.63,62200,33.0862311682436,33.2120343285791,32.9352673758409,33.1051016422939,98884.6382461421,0.0,1.0
2006-10-02,52.78,53.05,52.27,52.66,193100,33.1994540125455,33.3692882789985,32.8786559536899,33.1239721163442,306987.518413667,0.0,1.0
2006-10-03,52.85,53.27,52.4,52.4,29000,33.243485118663,33.5076717553676,32.960428007908,32.960428007908,46103.7702433782,0.0,1.0
2006-10-04,53.1,53.1,52.5,52.51,36400,33.4007390690824,33.4007390690824,33.0233295880758,33.0296197460926,57868.1805813436,0.0,1.0
2006-10-05,53.43,53.43,52.92,53.08,13000,33.608314283636,33.608314283636,33.2875162247804,33.3881587530488,20667.2073504799,0.0,1.0
2006-10-06,52.83,53.26,52.67,53.26,96200,33.2309048026294,33.5013815973508,33.130262274361,33.5013815973508,152937.334393551,0.0,1.0
2006-10-09,52.8,53.0,52.71,52.75,36900,33.2120343285791,33.3378374889146,33.1554229064281,33.1805835384952,58663.0731717467,0.0,1.0
2006-10-10,52.87,53.21,52.39,52.78,55200,33.2560654346965,33.4699308072669,32.9541378498913,33.1994540125455,87756.1419804992,0.0,1.0
2006-10-11,52.7,53.0499,52.69,52.74,16700,33.1491327484113,33.3692253774183,33.1428425903946,33.1742933804784,26549.4125194626,0.0,1.0
2006-10-12,52.87,52.99,52.58,52.7,81200,33.2560654346965,33.3315473308978,33.07365085221,33.1491327484113,129090.556681459,0.0,1.0
2006-10-13,53.3,53.5499,52.83,52.96,37600,33.5265422294179,33.6837332782572,33.2309048026294,33.3126768568475,59775.9227983111,0.0,1.0
2006-10-16,53.3,53.3,53.05,53.14,23300,33.5265422294179,33.5265422294179,33.3692882789985,33.4258997011495,37041.9947127832,0.0,1.0
2006-10-17,52.96,53.5,52.42,53.5,62400,33.3126768568475,33.6523453897534,32.9730083239416,33.6523453897534,99202.5952823035,0.0,1.0
2006-10-18,52.66,53.3,52.44,52.8,58500,33.1239721163442,33.5265422294179,32.9855886399751,33.2120343285791,93002.4330771595,0.0,1.0
2006-10-19,51.91,52.6,51.83,52.6,103100,32.652210265086,33.0862311682436,32.6018890009518,33.0862311682436,163906.852141114,0.0,1.0
2006-10-20,51.62,52.14,51.41,52.0,47900,32.4697956825995,32.7968838994719,32.3377023642472,32.708821687237,76150.7101606143,0.0,1.0
2006-10-23,51.4,51.69,51.24,51.57,42700,32.3314122062304,32.5138267887169,32.230769677962,32.4383448925156,67883.8272204224,0.0,1.0
2006-10-24,51.18,51.32,51.02,51.25,32200,32.1930287298613,32.2810909420962,32.0923862015929,32.2370598359788,51191.0828219579,0.0,1.0
2006-10-25,51.17,51.42,51.0,51.1,35300,32.1867385718445,32.343992522264,32.0798058855593,32.1427074657271,56119.416882457,0.0,1.0
2006-10-26,51.43,51.52,51.0198,51.19,39800,32.3502826802807,32.4068941024317,32.0922603984326,32.1993188878781,63273.4501960846,0.0,1.0
2006-10-27,51.3,51.46,51.21,51.21,39400,32.2685106260626,32.3691531543311,32.2118992039116,32.2118992039116,62637.5361237622,0.0,1.0
2006-10-30,51.71,51.71,51.3,51.3,38400,32.5264071047505,32.5264071047505,32.2685106260626,32.2685106260626,61047.7509429559,0.0,1.0
2006-10-31,51.4,51.75,51.22,51.58,41700,32.3314122062304,32.5515677368176,32.2181893619284,32.4446350505324,66294.0420396163,0.0,1.0
2006-11-01,50.89,51.42,50.76,51.17,36600,32.0106141473748,32.343992522264,31.9288420931567,32.1867385718445,58186.1376175049,0.0,1.0
2006-11-02,50.61,50.97,50.35,50.75,31600,31.8344897229051,32.060935411509,31.6709456144689,31.9225519351399,50237.2117134741,0.0,1.0
2006-11-03,50.43,50.95,50.27,50.76,22800,31.7212668786031,32.0483550954755,31.6206243503347,31.9288420931567,36247.1021223801,0.0,1.0
2006-11-06,50.98,51.26,50.34,50.34,22500,32.0672255695258,32.2433499939955,31.6646554564521,31.6646554564521,35770.1665681383,0.0,1.0
2006-11-07,50.9,51.39,50.81,50.94,12200,32.0169043053916,32.3251220482136,31.9602928832406,32.0420649374587,19395.379205835,0.0,1.0
2006-11-08,51.13,51.13,50.51,50.61,41800,32.1615779397774,32.1615779397774,31.7715881427373,31.8344897229051,66453.0205576969,0.0,1.0
2006-11-09,51.17,51.19,50.27,50.27,42700,32.2810909420962,32.2937081361326,31.7133172104588,31.7133172104588,67685.4138516955,0.15,1.0
2006-11-10,51.41,51.41,51.02,51.04,27100,32.4324972705328,32.4324972705328,32.1864619868233,32.1990791808597,42957.2532876101,0.0,1.0
2006-11-13,51.99,52.02,51.4999,51.4999,54800,32.7983958975881,32.8173216886426,32.4892115577264,32.4892115577264,86865.5896738386,0.0,1.0
2006-11-14,51.84,52.0,51.6,51.99,12900,32.7037669423152,32.8047044946063,32.5523606138785,32.7983958975881,20448.2866203014,0.0,1.0
2006-11-15,51.99,52.05,51.85,51.85,21700,32.7983958975881,32.8362474796972,32.7100755393334,32.7100755393334,34397.5054000419,0.0,1.0
2006-11-16,52.0,52.13,51.76,52.0,44100,32.8047044946063,32.8867162558428,32.6532981661696,32.8047044946063,69904.6077484723,0.0,1.0
2006-11-17,52.55,52.55,51.7,51.7,24800,33.1516773306069,33.1516773306069,32.6154465840605,32.6154465840605,39311.4347429051,0.0,1.0
2006-11-20,52.67,52.68,52.28,52.56,28300,33.2273804948252,33.2336890918434,32.9813452111157,33.1579859276251,44859.4194848474,0.0,1.0
2006-11-21,52.55,52.59,52.3,52.54,11100,33.1516773306069,33.1769117186797,32.9939624051521,33.1453687335887,17595.0373244454,0.0,1.0
2006-11-22,52.53,52.55,52.24,52.4,13100,33.1390601365705,33.1516773306069,32.9561108230429,33.057048375334,20765.314319841,0.0,1.0
2006-11-24,52.66,52.67,52.29,52.33,5300,33.221071897807,33.2273804948252,32.9876538081339,33.0128881962066,8401.23403779828,0.0,1.0
2006-11-27,52.59,52.74,52.08,52.74,227400,33.1769117186797,33.2715406739526,32.8551732707518,33.2715406739526,360460.494376477,0.0,1.0
2006-11-28,53.06,53.06,52.53,52.53,81400,33.4734157785348,33.4734157785348,33.1390601365705,33.1390601365705,129030.2737126,0.0,1.0
2006-11-29,53.24,53.33,53.07,53.07,22600,33.5869705248622,33.643747898026,33.479724375553,33.479724375553,35824.13004797,0.0,1.0
2006-11-30,53.89,53.97,53.18,53.35,55700,33.9970293310448,34.0474981071904,33.5491189427531,33.6563650920624,88292.2143217668,0.0,1.0
2006-12-01,53.51,54.35,53.26,54.0,48400,33.7573026443535,34.2872247938817,33.5995877188986,34.066423898245,76720.7032885728,0.0,1.0
2006-12-04,53.06,53.53,53.02,53.4,54300,33.4734157785348,33.7699198383899,33.448181390462,33.6879080771533,86073.0204249898,0.0,1.0
2006-12-05,52.47,53.39,52.32,53.06,82200,33.1012085544613,33.6815994801351,33.0065795991884,33.4734157785348,130298.384510758,0.0,1.0
2006-12-06,52.38,52.77,52.18,52.32,34300,33.0444311812976,33.2904664650072,32.9182592409337,33.0065795991884,54370.2504710341,0.0,1.0
2006-12-07,52.25,52.99,52.25,52.5299,25200,32.9624194200611,33.4292555994074,32.9624194200611,33.1389970506003,39945.4901419842,0.0,1.0
2006-12-08,52.3,52.56,52.17,52.4,36400,32.9939624051521,33.1579859276251,32.9119506439155,33.057048375334,57699.0413161994,0.0,1.0
2006-12-11,52.91,52.92,52.3,52.65,27300,33.3787868232619,33.3850954202801,32.9939624051521,33.2147633007888,43274.2809871495,0.0,1.0
2006-12-12,52.76,52.93,52.5,52.77,13700,33.284157867989,33.3914040172982,33.1201343455159,33.2904664650072,21716.3974184597,0.0,1.0
2006-12-13,52.66,53.03,52.54,52.63,31500,33.221071897807,33.4544899874802,33.1453687335887,33.2021461067524,49931.8626774803,0.0,1.0
2006-12-14,53.46,53.48,52.31,52.53,44100,33.7257596592625,33.7383768532989,33.0002710021703,33.1390601365705,69904.6077484724,0.0,1.0
2006-12-15,53.07,53.49,52.85,53.49,32100,33.479724375553,33.7446854503171,33.3409352411527,33.7446854503171,50882.9457760989,0.0,1.0
2006-12-18,53.25,53.43,52.89,53.14,22700,33.5932791218804,33.7068338682079,33.3661696292255,33.5238845546803,35982.6438977398,0.0,1.0
2006-12-19,53.12,53.26,52.73,53.03,31400,33.5112673606439,33.5995877188986,33.2652320769344,33.4544899874802,49773.3488277105,0.0,1.0
2006-12-20,53.51,53.76,52.98,52.99,49200,33.7573026443535,33.9150175698083,33.4229470023892,33.4292555994074,77988.8140867311,0.0,1.0
2006-12-21,54.13,54.29,53.695,53.75,29600,34.1484356594815,34.2493732117726,33.8740116891901,33.9087089727901,46920.0995318545,0.0,1.0
2006-12-22,53.85,54.33,53.7,54.33,24100,33.9717949429721,34.2746075998453,33.8771659876992,34.2746075998453,38201.8377945166,0.0,1.0
2006-12-26,54.0,54.16,53.66,53.66,23600,34.066423898245,34.167361450536,33.8519315996264,33.8519315996264,37409.2685456677,0.0,1.0
2006-12-27,53.94,54.55,53.8925,54.0,46300,34.0285723161358,34.4133967342456,33.9986064802994,34.066423898245,73391.9124434075,0.0,1.0
2006-12-28,54.98,54.99,54.13,54.27,61100,34.6846664060279,34.6909750030461,34.1484356594815,34.2367560177362,96851.9622093348,0.0,1.0
2006-12-29,54.98,55.25,54.77,54.95,51600,34.6846664060279,34.8549985255191,34.5521858686459,34.6657406149733,81793.1464812059,0.0,1.0
2007-01-03,55.38,55.75,54.88,54.88,66000,34.9370102867557,35.1704283764288,34.621580435846,34.621580435846,104619.140848054,0.0,1.0
2007-01-04,54.0,55.39,53.95,54.83,88700,34.066423898245,34.9433188837739,34.034880913154,34.590037450755,140601.784745794,0.0,1.0
2007-01-05,54.1,54.18,53.63,53.93,57700,34.1295098684269,34.1799786445724,33.8330058085718,34.0222637191176,91462.4913171623,0.0,1.0
2007-01-08,53.84,54.12,53.645,54.03,49100,33.9654863459539,34.1421270624633,33.8424687040991,34.0853496892995,77830.3002369613,0.0,1.0
2007-01-09,53.64,54.14,53.05,53.72,42300,33.83931440559,34.1547442564997,33.4671071815166,33.8897831817355,67051.3584526164,0.0,1.0
2007-01-10,53.33,53.7,53.32,53.63,33200,33.643747898026,33.8771659876992,33.6374393010078,33.8330058085718,52626.5981235665,0.0,1.0
2007-01-11,53.78,54.11,53.59,53.62,17800,33.9276347638447,34.1358184654451,33.807771420499,33.8266972115536,28215.4652590206,0.0,1.0
2007-01-12,54.33,54.34,53.8,54.11,19800,34.2746075998453,34.2809161968635,33.9402519578811,34.1358184654451,31385.7422544162,0.0,1.0
2007-01-16,53.73,54.81,53.57,54.37,24400,33.8960917787537,34.5774202567186,33.7951542264626,34.2998419879181,38677.379343826,0.0,1.0
2007-01-17,52.99,53.79,52.93,53.79,27400,33.4292555994074,33.9339433608629,33.3914040172982,33.9339433608629,43432.7948369194,0.0,1.0
2007-01-18,52.21,52.9,52.21,52.87,69100,32.9371850319883,33.3724782262437,32.9371850319883,33.3535524351891,109533.070190917,0.0,1.0
2007-01-19,52.63,52.66,52.33,52.51,31500,33.2021461067524,33.221071897807,33.0128881962066,33.1264429425341,49931.8626774804,0.0,1.0
2007-01-22,52.38,52.48,52.15,52.48,32200,33.0444311812976,33.1075171514795,32.8993334498792,33.1075171514795,51041.4596258688,0.0,1.0
2007-01-23,52.38,52.66,52.25,52.25,30400,33.0444311812976,33.221071897807,32.9624194200611,32.9624194200611,48188.2103300127,0.0,1.0
2007-01-24,52.74,52.74,52.25,52.27,19300,33.2715406739526,33.2715406739526,32.9624194200611,32.9750366140975,30593.1730055673,0.0,1.0
2007-01-25,52.51,52.75,52.51,52.59,29900,33.1264429425341,33.2778492709708,33.1264429425341,33.1769117186797,47395.6410811639,0.0,1.0
2007-01-26,52.6,52.68,52.0,52.68,19500,33.1832203156979,33.2336890918434,32.8047044946063,33.2336890918434,30910.2007051068,0.0,1.0
2007-01-29,52.65,52.98,52.54,52.72,22900,33.2147633007888,33.4229470023892,33.1453687335887,33.2589234799162,36299.6715972794,0.0,1.0
2007-01-30,52.72,53.3,52.5,52.64,45200,33.2589234799162,33.6248221069714,33.1201343455159,33.2084547037706,71648.2600959399,0.0,1.0
2007-01-31,53.17,53.18,52.14,52.57,84100,33.5428103457349,33.5491189427531,32.893024852861,33.1642945246433,133310.147656384,0.0,1.0
2007-02-01,52.86,53.26,52.33,53.26,25800,33.3472438381709,33.5995877188986,33.0128881962066,33.5995877188986,40896.5732406029,0.0,1.0
2007-02-02,52.93,52.94,52.64,52.75,25900,33.3914040172982,33.3977126143164,33.2084547037706,33.2778492709708,41055.0870903727,0.0,1.0
2007-02-05,52.85,53.01,52.29,52.72,22900,33.3409352411527,33.4418727934438,32.9876538081339,33.2589234799162,36299.6715972793,0.0,1.0
2007-02-06,52.85,52.88,52.46,52.84,20700,33.3409352411527,33.3598610322073,33.0948999574432,33.3346266441345,32812.3669023442,0.0,1.0
2007-02-07,52.38,52.95,52.24,52.95,30700,33.0444311812976,33.4040212113346,32.9561108230429,33.4040212113346,48663.7518793221,0.0,1.0
2007-02-08,52.91,52.91,52.42,52.45,18200,33.3787868232619,33.3787868232619,33.0696655693704,33.088591360425,28849.5206580997,0.0,1.0
2007-02-09,52.45,52.87,52.35,52.74,18700,33.1832203156979,33.448939143774,33.1199539280607,33.3666928398457,29557.559232309,0.15,1.0
2007-02-12,52.35,52.49,52.25,52.47,12000,33.1199539280607,33.2085268707527,33.0566875404235,33.1958735932253,18967.4176891823,0.0,1.0
2007-02-13,52.77,52.78,52.46,52.51,12300,33.3856727561368,33.3919993949005,33.1895469544616,33.2211801482802,19441.6031314118,0.0,1.0
2007-02-14,52.6,52.77,52.52,52.662,56600,33.2781198971536,33.3856727561368,33.2275067870439,33.3173450574887,89462.9867673098,0.0,1.0
2007-02-15,52.53,52.65,52.44,52.49,14500,33.2338334258076,33.3097530909722,33.1768936769341,33.2085268707527,22918.9630410952,0.0,1.0
2007-02-16,52.45,52.61,52.09,52.53,32300,33.1832203156979,33.2844465359173,32.955461320204,33.2338334258076,51053.9659467155,0.0,1.0
2007-02-20,53.21,53.25,52.41,52.55,13300,33.6640448617404,33.6893514167952,33.157913760643,33.246486703335,21022.221272177,0.0,1.0
2007-02-21,53.26,53.33,52.97,53.33,7500,33.695678055559,33.739964526905,33.5122055314112,33.739964526905,11854.6360557389,0.0,1.0
2007-02-22,53.12,53.32,52.9,53.11,18000,33.6071051128669,33.7336378881413,33.4679190600651,33.6007784741032,28451.1265337734,0.0,1.0
2007-02-23,53.17,53.24,52.91,53.24,8000,33.6387383066855,33.6830247780315,33.4742456988289,33.6830247780315,12644.9451261215,0.0,1.0
2007-02-26,52.4,52.94,52.22,52.9,10900,33.1515871218793,33.49322561512,33.0377076241324,33.4679190600651,17228.7377343405,0.0,1.0
2007-02-27,51.19,52.4,51.02,52.4,45900,32.3860638314695,33.1515871218793,32.2785109724863,33.1515871218793,72550.3726611221,0.0,1.0
2007-02-28,50.13,51.68,50.1,51.48,76700,31.7154401225154,32.6960691308916,31.6964602062243,32.5695363556173,121233.41139669,0.0,1.0
2007-03-01,51.81,51.82,49.91,50.41,46500,32.7783154348199,32.7846420735837,31.5762540697136,31.8925860078995,73498.7435455814,0.0,1.0
2007-03-02,52.21,52.29,51.7,51.7,32500,33.0313809853686,33.0819940954784,32.708722408419,32.708722408419,51370.0895748687,0.0,1.0
2007-03-05,51.78,52.27,51.71,52.01,18400,32.7593355185288,33.0693408179509,32.7150490471828,32.9048482100943,29083.3737900795,0.0,1.0
2007-03-06,51.95,52.01,51.72,51.8,17100,32.866888377512,32.9048482100943,32.7213756859465,32.7719887960562,27028.5702070847,0.0,1.0
2007-03-07,52.3,52.5,51.88,51.9,24000,33.0883207342421,33.2148535095164,32.822601906166,32.8352551836934,37934.8353783645,0.0,1.0
2007-03-08,52.23,52.59,52.2,52.31,60600,33.0440342628961,33.2717932583899,33.0250543466049,33.0946473730058,95785.4593303704,0.0,1.0
2007-03-09,52.98,53.3,52.54,52.54,41700,33.5185321701749,33.7209846106138,33.2401600645713,33.2401600645713,65911.7764699083,0.0,1.0
2007-03-12,52.81,53.0,52.5501,52.71,27300,33.4109793111917,33.5311854477023,33.2465499697227,33.3477129235545,43150.8752428896,0.0,1.0
2007-03-13,52.3,52.44,52.25,52.42,69000,33.0883207342421,33.1768936769341,33.0566875404235,33.1642403994067,109062.651712798,0.0,1.0
2007-03-14,51.5,52.17,50.95,52.17,144500,32.5821896331447,33.0060744303138,32.2342245011402,33.0060744303138,228399.32134057,0.0,1.0
2007-03-15,51.7,51.79,51.35,51.6,88300,32.708722408419,32.7656621572925,32.4872900516889,32.6454560207819,139568.581829566,0.0,1.0
2007-03-16,51.69,51.85,51.39,51.5,55200,32.7023957696553,32.8036219898748,32.5125966067438,32.5821896331447,87250.1213702385,0.0,1.0
2007-03-19,51.57,51.8,51.39,51.66,31400,32.6264761044907,32.7719887960562,32.5125966067438,32.6834158533642,49631.409620027,0.0,1.0
2007-03-20,51.3,51.59,51.17,51.45,28600,32.4556568578704,32.6391293820182,32.373410553942,32.5505564393261,45205.6788258843,0.0,1.0
2007-03-21,51.21,51.45,50.0,51.45,119200,32.3987171089969,32.5505564393261,31.6331938185871,32.5505564393261,188409.682379211,0.0,1.0
2007-03-22,51.02,51.45,50.9,51.15,57900,32.2785109724863,32.5505564393261,32.2025913073217,32.3607572764146,91517.7903503044,0.0,1.0
2007-03-23,50.9,51.15,50.83,51.06,28000,32.2025913073217,32.3607572764146,32.1583048359756,32.3038175275411,44257.3079414252,0.0,1.0
2007-03-26,50.8,50.9,50.39,50.75,56700,32.1393249196845,32.2025913073217,31.8799327303721,32.1076917258659,89621.0485813862,0.0,1.0
2007-03-27,50.2,50.79,50.19,50.7,45200,31.7597265938614,32.1329982809208,31.7533999550977,32.0760585320473,71443.9399625866,0.0,1.0
2007-03-28,49.52,50.29,49.49,50.26,103100,31.3295151579287,31.8166663427349,31.3105352416375,31.7976864264437,162961.730312891,0.0,1.0
2007-03-29,49.43,49.81,49.16,49.5,114900,31.2725754090552,31.5129876820765,31.1017561624348,31.3168618804012,181613.02437392,0.0,1.0
2007-03-30,49.53,49.63,49.14,49.42,85700,31.3358417966924,31.3991081843295,31.0891028849074,31.2662487702915,135458.974663577,0.0,1.0
2007-04-02,49.39,49.5,49.17,49.49,50600,31.2472688540003,31.3168618804012,31.1080828011985,31.3105352416375,79979.2779227186,0.0,1.0
2007-04-03,49.5,49.66,49.36,49.5,47600,31.3168618804012,31.4180881006207,31.2282889377092,31.3168618804012,75237.4235004231,0.0,1.0
2007-04-04,49.23,49.68,49.02,49.68,117700,31.1460426337808,31.4307413781481,31.0131832197428,31.4307413781481,186038.755168063,0.0,1.0
2007-04-05,49.0,49.25,48.8,49.03,39900,31.0005299422153,31.1586959113083,30.873997166941,31.0195098585065,63066.6638165311,0.0,1.0
2007-04-09,48.65,48.99,48.6,48.8,369200,30.7790975854852,30.9942033034516,30.7474643916667,30.873997166941,583564.217570509,0.0,1.0
2007-04-10,48.77,49.42,48.58,48.58,192000,30.8550172506499,31.2662487702915,30.7348111141392,30.7348111141392,303478.683026916,0.0,1.0
2007-04-11,49.33,49.67,48.75,48.75,172100,31.209309021418,31.4244147393844,30.8423639731224,30.8423639731224,272024.382025689,0.0,1.0
2007-04-12,49.46,49.86,49.14,49.17,98200,31.2915553253464,31.544620875895,31.0891028849074,31.1080828011985,155216.701423141,0.0,1.0
2007-04-13,49.58,49.81,49.2,49.29,104700,31.367474990511,31.5129876820765,31.1270627174897,31.1840024663632,165490.719338115,0.0,1.0
2007-04-16,50.9,50.97,49.72,49.72,69100,32.2025913073217,32.2468777786677,31.456047933203,31.456047933203,109220.713526874,0.0,1.0
2007-04-17,51.21,51.28,50.73,50.73,118000,32.3987171089969,32.4430035803429,32.0950384483385,32.0950384483385,186512.940610292,0.0,1.0
2007-04-18,51.94,52.11,51.2,51.2,102000,32.8605617387483,32.9681145977315,32.3923904702332,32.3923904702332,161223.050358049,0.0,1.0
2007-04-19,51.81,52.04,51.49,52.03,78000,32.7783154348199,32.9238281263854,32.575862994381,32.9175014876217,123288.214979685,0.0,1.0
2007-04-20,51.8,52.15,51.73,51.86,60600,32.7719887960562,32.9934211527863,32.7277023247102,32.8099486286385,95785.4593303705,0.0,1.0
2007-04-23,51.52,51.84,51.52,51.8,51900,32.5948429106721,32.7972953511111,32.5948429106721,32.7719887960562,82034.0815057134,0.0,1.0
2007-04-24,51.64,51.72,51.36,51.42,46000,32.6707625758367,32.7213756859465,32.4936166904527,32.531576523035,72708.4344751988,0.0,1.0
2007-04-25,51.86,51.9499,51.58,51.74,30800,32.8099486286385,32.8668251111243,32.6328027432544,32.7340289634739,48683.0387355679,0.0,1.0
2007-04-26,51.7,51.9,51.48,51.9,29000,32.708722408419,32.8352551836934,32.5695363556173,32.8352551836934,45837.9260821906,0.0,1.0
2007-04-27,51.61,52.0,51.59,51.6,27500,32.6517826595456,32.8985215713306,32.6391293820182,32.6454560207819,43466.9988710427,0.0,1.0
2007-04-30,51.33,51.9,51.32,51.53,46100,32.4746367741615,32.8352551836934,32.4683101353978,32.6011695494359,72866.4962892752,0.0,1.0
2007-05-01,52.21,52.4,51.4,51.4,30900,33.0313809853686,33.1515871218793,32.5189232455075,32.5189232455075,48841.1005496444,0.0,1.0
2007-05-02,52.13,52.43,51.54,52.18,162000,32.9807678752589,33.1705670381704,32.6074961881996,33.0124010690775,256060.138803961,0.0,1.0
2007-05-03,52.75,52.75,51.98,52.16,35300,33.3730194786094,33.3730194786094,32.8858682938031,32.99974779155,55795.8203690111,0.0,1.0
2007-05-04,53.67,53.72,52.57,52.57,55000,33.9550702448714,33.98670343869,33.2591399808625,33.2591399808625,86933.9977420854,0.0,1.0
2007-05-07,53.7,53.81,53.45,53.62,80100,33.9740501611625,34.0436431875634,33.8158841920696,33.9234370510528,126607.513075292,0.0,1.0
2007-05-08,53.84,54.11,53.35,53.62,89500,34.0626231038546,34.2334423504749,33.7526178044324,33.9234370510528,141465.323598484,0.0,1.0
2007-05-09,54.77,54.95,53.8,53.86,57300,34.6510005088803,34.7648800066272,34.0373165487997,34.075276381382,90569.4194658453,0.0,1.0
2007-05-10,53.76,54.65,53.75,54.58,21600,34.0120099937448,34.5750808437157,34.0056833549811,34.5307943723697,34141.3518405281,0.0,1.0
2007-05-11,54.26,54.55,53.95,54.29,63500,34.4548747072051,34.6390235030969,34.2580259943552,34.4739245826421,100000.653877853,0.2,1.0
2007-05-14,54.31,54.49,54.16,54.16,56800,34.4866244996002,34.6009237522227,34.3913751224148,34.3913751224148,89449.4037836542,0.0,1.0
2007-05-15,54.05,54.5,54.0,54.31,51200,34.3215255791455,34.6072737107017,34.2897757867503,34.4866244996002,80630.4484810404,0.0,1.0
2007-05-16,53.93,54.14,53.9,53.962,24000,34.2453260773971,34.3786752054567,34.2262762019601,34.26564594453,37795.5227254877,0.0,1.0
2007-05-17,54.42,54.55,53.88,53.89,71400,34.5564740428695,34.6390235030969,34.213576285002,34.219926243481,112441.680108326,0.0,1.0
2007-05-18,54.2,54.5,54.05,54.402,88900,34.4167749563309,34.6072737107017,34.3215255791455,34.5450441176073,140000.915428994,0.0,1.0
2007-05-21,54.99,54.99,54.14,54.14,76600,34.9184216761741,34.9184216761741,34.3786752054567,34.3786752054567,120630.710032182,0.0,1.0
2007-05-22,54.95,55.12,54.56,54.66,41600,34.893021842258,35.0009711364015,34.6453734615759,34.7088730463662,65512.2393908453,0.0,1.0
2007-05-23,54.62,54.95,54.61,54.85,36700,34.6834732124501,34.893021842258,34.677123253971,34.8295222574677,57795.6535010582,0.0,1.0
2007-05-24,53.84,54.84,53.77,54.84,24200,34.1881764510859,34.8231722989887,34.1437267417327,34.8231722989887,38110.4854148667,0.0,1.0
2007-05-25,53.68,53.97,53.63,53.97,19300,34.0865771154214,34.2707259113132,34.0548273230263,34.2707259113132,30393.8995250797,0.0,1.0
2007-05-29,53.88,54.14,53.64,53.66,17300,34.213576285002,34.3786752054567,34.0611772815053,34.0738771984634,27244.272631289,0.0,1.0
2007-05-30,54.0,54.01,53.57,53.93,44100,34.2897757867503,34.2961257452294,34.0167275721521,34.2453260773971,69449.2730080837,0.0,1.0
2007-05-31,54.28,54.28,53.93,54.21,37900,34.4675746241631,34.4675746241631,34.2453260773971,34.4231249148099,59685.4296373327,0.0,1.0
2007-06-01,54.27,54.68,54.22,54.41,28400,34.4612246656841,34.7215729633242,34.4294748732889,34.5501240843905,44724.7018918271,0.0,1.0
2007-06-04,54.44,54.44,53.86,54.16,56100,34.5691739598276,34.5691739598276,34.200876368044,34.3913751224148,88347.0343708274,0.0,1.0
2007-06-05,53.77,54.44,53.67,54.44,55100,34.1437267417327,34.5691739598276,34.0802271569424,34.5691739598276,86772.2209239322,0.0,1.0
2007-06-06,53.35,53.58,52.98,53.54,68100,33.8770284856135,34.0230775306312,33.6420800218895,33.9976776967151,107244.795733571,0.0,1.0
2007-06-07,52.37,53.28,52.07,53.14,38100,33.2547325546688,33.8325787762603,33.064233800298,33.7436793575539,60000.3923267117,0.0,1.0
2007-06-08,52.68,52.69,52.05,52.12,16300,33.4515812675187,33.4579312259977,33.0515338833399,33.0959835926931,25669.4591843937,0.0,1.0
2007-06-11,52.7,52.76,52.48,52.52,22900,33.4642811844767,33.5023809353509,33.3245820979381,33.3499819318542,36063.2279339029,0.0,1.0
2007-06-12,52.1,52.51,51.98,52.39,36400,33.083283675735,33.3436319733752,33.0070841739867,33.2674324716269,57323.2094669898,0.0,1.0
2007-06-13,52.25,52.38,51.73,52.05,18400,33.1785330529205,33.2610825131478,32.848335212011,33.0515338833399,28976.5674228739,0.0,1.0
2007-06-14,51.92,52.27,51.83,52.1,14800,32.9689844231125,33.1912329698785,32.9118347968013,33.083283675735,23307.2390140508,0.0,1.0
2007-06-15,52.23,52.51,51.97,51.97,50400,33.1658331359624,33.3436319733752,33.0007342155077,33.0007342155077,79370.5977235242,0.0,1.0
2007-06-18,52.26,52.32,52.01,52.13,32600,33.1848830113995,33.2229827622737,33.0261340494238,33.1023335511721,51338.9183687874,0.0,1.0
2007-06-19,52.31,52.5,51.91,52.07,17800,33.2166328037946,33.3372820148962,32.9626344646335,33.064233800298,28031.6793547367,0.0,1.0
2007-06-20,51.66,52.42,51.55,52.42,20300,32.8038855026578,33.2864823470639,32.7340359593885,33.2864823470639,31968.712971975,0.0,1.0
2007-06-21,50.61,51.51,50.5,51.51,44600,32.1371398623599,32.7086361254724,32.0672903190906,32.7086361254724,70236.6797315313,0.0,1.0
2007-06-22,52.14,52.15,50.57,50.62,110300,33.1086835096512,33.1150334681302,32.1117400284438,32.1434898208389,173701.923192554,0.0,1.0
2007-06-25,51.98,52.46,51.79,51.83,31400,33.0070841739867,33.31188218098,32.8864349628852,32.9118347968013,49449.1422325131,0.0,1.0
2007-06-26,52.64,52.64,52.03,52.17,40500,33.4261814336026,33.4261814336026,33.0388339663819,33.1277333850882,63779.9445992604,0.0,1.0
2007-06-27,53.01,53.01,52.28,52.71,39100,33.6611298973266,33.6611298973266,33.1975829283575,33.4706311429557,61575.205773607,0.0,1.0
2007-06-28,53.22,53.42,52.75,52.75,28400,33.7944790253862,33.9214781949667,33.4960309768719,33.4960309768719,44724.7018918271,0.0,1.0
2007-06-29,53.42,53.5,53.13,53.13,34900,33.9214781949667,33.9722778627989,33.7373293990749,33.7373293990749,54960.9892966467,0.0,1.0
2007-07-02,53.92,54.24,53.32,53.59,34900,34.2389761189181,34.442174790247,33.8579786101764,34.0294274891102,54960.9892966467,0.0,1.0
2007-07-03,53.81,54.13,53.68,53.8525,13100,34.1691265756488,34.3723252469777,34.0865771154214,34.1961138991847,20630.0561543287,0.0,1.0
2007-07-05,53.85,54.09,53.67,53.67,49100,34.1945264095649,34.3469254130616,34.0802271569424,34.0802271569424,77323.3402425603,0.0,1.0
2007-07-06,54.1,54.29,53.84,54.11,17700,34.3532753715406,34.4739245826421,34.1881764510859,34.3596253300196,27874.1980100472,0.0,1.0
2007-07-09,53.57,54.04,53.47,53.89,57800,34.0167275721521,34.3151756206664,33.9532279873619,34.219926243481,91024.2172305496,0.0,1.0
2007-07-10,53.94,54.0,53.3,53.75,85500,34.2516760358762,34.2897757867503,33.8452786932184,34.1310268247746,134646.54970955,0.0,1.0
2007-07-11,53.5,54.16,53.41,53.67,21600,33.9722778627989,34.3913751224148,33.9151282364877,34.0802271569424,34015.970452939,0.0,1.0
2007-07-12,54.27,54.27,53.2,53.22,66500,34.4612246656841,34.4612246656841,33.7817791084281,33.7944790253862,104725.094218539,0.0,1.0
2007-07-13,53.46,54.4,53.42,54.31,47500,33.9468780288828,34.5437741259114,33.9214781949667,34.4866244996002,74803.6387275278,0.0,1.0
2007-07-16,53.13,53.64,52.98,53.19,59900,33.7373293990749,34.0611772815053,33.6420800218895,33.7754291499491,94331.3254690297,0.0,1.0
2007-07-17,53.03,53.54,52.93,52.98,46500,33.6738298142846,33.9976776967151,33.6103302294944,33.6420800218895,73228.8252806325,0.0,1.0
2007-07-18,52.18,52.76,51.5,52.61,55300,33.1340833435673,33.5023809353509,32.7022861669934,33.4071315581655,87087.1836133112,0.0,1.0
2007-07-19,51.98,52.25,51.55,52.07,59200,33.0070841739867,33.1785330529205,32.7340359593885,33.064233800298,93228.956056203,0.0,1.0
2007-07-20,51.9,52.13,51.62,51.9,72600,32.9562845061545,33.1023335511721,32.7784856687417,32.9562845061545,114331.4562446,0.0,1.0
2007-07-23,51.79,52.32,51.76,52.12,105100,32.8864349628852,33.2229827622737,32.8673850874481,33.0959835926931,165512.893268698,0.0,1.0
2007-07-24,51.59,51.83,51.28,51.58,150200,32.7594357933046,32.9118347968013,32.5625870804548,32.7530858348256,236536.979723677,0.0,1.0
2007-07-25,51.56,51.9599,51.48,51.69,59100,32.7403859178675,32.9943207574439,32.6895862500353,32.8229353780949,93071.4747115136,0.0,1.0
2007-07-26,50.64,51.8,50.29,51.77,139000,32.156189737797,32.8927849213642,31.933941191031,32.8737350459271,218899.069118449,0.0,1.0
2007-07-27,49.85,50.78,49.84,50.5,47100,31.6545430179538,32.2450891565034,31.6481930594748,32.0672903190906,74173.7133487696,0.0,1.0
2007-07-30,50.01,50.25,49.41,49.92,49200,31.7561423536182,31.9085413571149,31.3751448448766,31.698992727307,77480.8215872498,0.0,1.0
2007-07-31,50.02,50.64,49.8,50.0,52500,31.7624923120973,32.156189737797,31.6227932255586,31.7497923951392,82677.7059620042,0.0,1.0
2007-08-01,49.93,50.56,49.57,50.11,152500,31.705342685786,32.1053900699648,31.476744180541,31.8196419384085,240159.050651536,0.0,1.0
2007-08-02,49.62,50.3,49.48,49.73,84400,31.5084939729361,31.94029114951,31.4195945542298,31.5783435162054,132914.254917965,0.0,1.0
2007-08-03,48.09,50.19,48.02,49.42,90300,30.5369503256449,31.8704416062407,30.4925006162917,31.3814948033556,142205.654254647,0.0,1.0
2007-08-06,49.95,49.9599,48.05,48.45,106500,31.7180426027441,31.7243290616383,30.5115504917288,30.7655488308899,167717.632094351,0.0,1.0
2007-08-07,49.9,50.85,49.49,50.11,176100,31.6862928103489,32.2895388658566,31.4259445127088,31.8196419384085,277324.647998266,0.0,1.0
2007-08-08,52.0,53.72,50.1,50.1,190600,33.0197840909448,34.1119769493376,31.8132919799295,31.8132919799295,300159.442978248,0.0,1.0
2007-08-09,50.81,52.74,50.38,51.69,158700,32.2641390319405,33.4896810183928,31.9910908173423,32.8229353780949,249922.894022287,0.0,1.0
2007-08-10,48.6,51.45,48.5,50.14,134400,30.8607982080753,32.6705363745982,30.797298623285,31.8386918138456,211654.927262731,0.0,1.0
2007-08-13,48.47,49.34,48.43,48.43,95900,30.9052479174285,31.459973844562,30.8797432771005,30.8797432771005,150404.002984188,0.2,1.0
2007-08-14,48.17,48.72,48.02,48.71,41400,30.7139631149687,31.0646519194784,30.6183207137387,31.0582757593964,64929.3610380125,0.0,1.0
2007-08-15,47.47,48.93,47.38,47.9,55200,30.267631909229,31.1985512812003,30.2102464684911,30.5418067927548,86572.4813840168,0.0,1.0
2007-08-16,49.76,49.76,47.32,47.35,95900,31.7277725680058,31.7277725680058,30.1719895079991,30.1911179882451,150404.002984189,0.0,1.0
2007-08-17,51.25,51.33,50.31,50.85,129500,32.677820420223,32.728829700879,32.0784613725155,32.4227740169433,203100.296000547,0.0,1.0
2007-08-20,51.23,51.7,51.05,51.45,62900,32.665068100059,32.9647476239128,32.5502972185831,32.8053436218629,98648.7152002655,0.0,1.0
2007-08-21,51.88,52.45,51.03,51.03,51300,33.0795185053887,33.4429596300624,32.5375448984192,32.5375448984192,80455.9473731895,0.0,1.0
2007-08-22,52.4,53.1,51.68,52.36,94000,33.4110788296524,33.8574100353921,32.9519953037488,33.3855741893245,147424.153081478,0.0,1.0
2007-08-23,51.52,52.74,51.23,52.74,104700,32.8499767424369,33.6278682724403,32.665068100059,33.6278682724403,164205.413059901,0.0,1.0
2007-08-24,51.34,51.85,51.12,51.21,40800,32.735205860961,33.0603900251427,32.5949303391571,32.6523157798951,63988.3558055776,0.0,1.0
2007-08-27,51.72,51.8,51.09,51.09,39200,32.9774999440768,33.0285092247327,32.5758018589111,32.5758018589111,61479.0085190843,0.0,1.0
2007-08-28,50.84,51.7,50.68,51.66,49300,32.4163978568613,32.9647476239128,32.3143792955493,32.9392429835848,77319.2632650728,0.0,1.0
2007-08-29,51.13,51.49,50.76,51.23,72800,32.6013064992391,32.8308482621909,32.3653885762053,32.665068100059,114175.301535442,0.0,1.0
2007-08-30,50.94,51.73,50.56,50.56,41200,32.4801594576812,32.9838761041588,32.2378653745654,32.2378653745654,64615.6926272009,0.0,1.0
2007-08-31,50.93,51.754,50.73,51.15,35100,32.4737832975992,32.9991788883556,32.3462600959593,32.6140588194031,55048.8060974454,0.0,1.0
2007-09-04,51.69,51.88,50.6,50.73,27900,32.9583714638308,33.0795185053887,32.2633700148934,32.3462600959593,43756.7433082258,0.0,1.0
2007-09-05,51.49,52.25,50.79,51.83,73600,32.8308482621909,33.3154364284225,32.3845170564513,33.0476377049787,115429.975178689,0.0,1.0
2007-09-06,51.75,51.9,51.0,51.83,101500,32.9966284243228,33.0922708255527,32.5184164181732,33.0476377049787,159186.718486915,0.0,1.0
2007-09-07,50.76,51.53,50.37,51.43,138500,32.3653885762053,32.8563529025189,32.1167183330075,32.7925913016989,217215.374487071,0.0,1.0
2007-09-10,50.47,51.09,50.4501,50.98,70600,32.1804799338274,32.5758018589111,32.1677913752643,32.5056640980092,110724.949016514,0.0,1.0
2007-09-11,50.74,51.16,50.392,50.392,31300,32.3526362560413,32.6204349794851,32.1307458851879,32.1307458851879,49089.106292024,0.0,1.0
2007-09-12,50.68,50.8,50.49,50.5,40300,32.3143792955493,32.3908932165333,32.1932322539914,32.1996084140734,63204.1847785485,0.0,1.0
2007-09-13,50.87,51.15,50.71,50.79,93300,32.4355263371072,32.6140588194031,32.3335077757953,32.3845170564513,146326.313643637,0.0,1.0
2007-09-14,51.11,51.25,50.6,50.7,67300,32.5885541790751,32.677820420223,32.2633700148934,32.3271316157133,105549.420238122,0.0,1.0
2007-09-17,50.96,51.18,50.77,51.11,46600,32.4929117778452,32.6331872996491,32.3717647362873,32.5885541790751,73084.7397191155,0.0,1.0
2007-09-18,52.55,52.97,51.04,51.21,105600,33.5067212308823,33.7745199543261,32.5439210585011,32.6523157798951,165616.920908554,0.0,1.0
2007-09-19,52.85,53.39,52.5701,52.74,69300,33.6980060333422,34.0423186777699,33.5195373126472,33.6278682724403,108686.104346238,0.0,1.0
2007-09-20,52.24,52.87,51.84,52.87,44500,33.3090602683405,33.7107583535062,33.0540138650607,33.7107583535062,69791.2214055932,0.0,1.0
2007-09-21,52.19,52.51,52.0,52.45,57700,33.2771794679305,33.4812165905544,33.1560324263726,33.4429596300624,90493.3365191625,0.0,1.0
2007-09-24,51.37,52.55,51.37,52.03,34200,32.754334341207,33.5067212308823,32.754334341207,33.1751609066186,53637.2982487929,0.0,1.0
2007-09-25,51.22,51.46,50.82,51.27,19400,32.6586919399771,32.8117197819449,32.4036455366973,32.690572740387,30425.8358487305,0.0,1.0
2007-09-26,51.64,51.64,51.0,51.18,47500,32.9264906634208,32.9264906634208,32.5184164181732,32.6331872996491,74496.2475677681,0.0,1.0
2007-09-27,52.08,52.2,51.46,51.59,83200,33.2070417070286,33.2835556280125,32.8117197819449,32.8946098630109,130486.058897648,0.0,1.0
2007-09-28,51.41,51.79,51.26,51.79,51800,32.779838981535,33.0221330646508,32.684196580305,33.0221330646508,81240.1184002185,0.0,1.0
2007-10-01,52.0,52.36,51.43,51.43,68200,33.1560324263726,33.3855741893245,32.7925913016989,32.7925913016989,106960.928086774,0.0,1.0
2007-10-02,52.63,52.65,51.92,51.99,33900,33.5577305115383,33.5704828317023,33.1050231457167,33.1496562662906,53166.7956325755,0.0,1.0
2007-10-03,52.67,52.77,52.3,52.32,21900,33.5832351518663,33.6469967526862,33.3473172288325,33.3600695489965,34346.6909838762,0.0,1.0
2007-10-04,53.0,53.46,52.86,52.91,31700,33.7936484345721,34.0869517983439,33.7043821934242,33.7362629938342,49716.4431136473,0.0,1.0
2007-10-05,53.7,53.82,52.89,53.09,28800,34.2399796403118,34.3164935612957,33.7235106736702,33.8510338753101,45168.2511568782,0.0,1.0
2007-10-08,53.17,53.68,53.17,53.45,15200,33.902043155966,34.2272273201478,33.902043155966,34.0805756382619,23838.7992216858,0.0,1.0
2007-10-09,53.5,53.5,53.05,53.2,12000,34.1124564386719,34.1124564386719,33.8255292349821,33.921171636212,18820.1046486993,0.0,1.0
2007-10-10,53.65,53.7,52.94,53.5,46900,34.2080988399018,34.2399796403118,33.7553914740801,34.1124564386719,73555.242335333,0.0,1.0
2007-10-11,53.09,53.85,53.0,53.85,12700,33.8510338753101,34.3356220415417,33.7936484345721,34.3356220415417,19917.9440865401,0.0,1.0
2007-10-12,52.6,53.25,52.3,53.24,30800,33.5386020312923,33.953052436622,33.3473172288325,33.94667627654,48304.9352649949,0.0,1.0
2007-10-15,52.19,52.97,51.85,52.39,32000,33.2771794679305,33.7745199543261,33.0603900251427,33.4047026695704,50186.9457298648,0.0,1.0
2007-10-16,52.87,53.52,51.55,52.1,116800,33.7107583535062,34.1252087588358,32.8691052226829,33.2197940271926,183182.351914006,0.0,1.0
2007-10-17,53.58,54.78,53.08,53.55,122900,34.1634657193278,34.9286049291672,33.8446577152281,34.1443372390818,192749.238443762,0.0,1.0
2007-10-18,52.84,54.05,52.31,53.72,87200,33.6916298732602,34.4631452431816,33.3536933889145,34.2527319604757,136759.427113881,0.0,1.0
2007-10-19,52.08,52.94,52.08,52.84,40500,33.2070417070286,33.7553914740801,33.2070417070286,33.6916298732602,63517.8531893601,0.0,1.0
2007-10-22,52.89,52.95,51.65,51.95,41700,33.7235106736702,33.7617676341621,32.9328668235028,33.1241516259627,65399.86365423,0.0,1.0
2007-10-23,52.33,53.18,52.08,52.89,70600,33.3664457090785,33.908419316048,33.2070417070286,33.7235106736702,110724.949016514,0.0,1.0
2007-10-24,53.21,53.21,51.8,52.19,74700,33.927547796294,33.927547796294,33.0285092247327,33.2771794679305,117155.151438153,0.0,1.0
2007-10-25,53.98,54.05,52.71,52.97,99800,34.4185121226076,34.4631452431816,33.6087397921943,33.7745199543261,156520.536995016,0.0,1.0
2007-10-26,54.75,54.75,53.53,54.24,44100,34.9094764489212,34.9094764489212,34.1315849189178,34.5842922847395,69163.8845839699,0.0,1.0
2007-10-29,54.32,54.75,54.16,54.75,46000,34.6353015653954,34.9094764489212,34.5332830040835,34.9094764489212,72143.7344866806,0.0,1.0
2007-10-30,54.02,54.23,53.62,54.12,91100,34.4440167629356,34.5779161246575,34.1889703596558,34.5077783637555,142875.961124709,0.0,1.0
2007-10-31,54.54,54.66,53.73,54.29,58300,34.7755770871993,34.8520910081832,34.2591081205577,34.6161730851494,91434.3417515974,0.0,1.0
2007-11-01,52.72,54.64,52.57,54.14,79600,33.6151159522763,34.8393386880193,33.5194735510463,34.5205306839195,124840.027503038,0.0,1.0
2007-11-02,52.54,53.05,52.11,53.05,47300,33.5003450708004,33.8255292349821,33.2261701872746,33.8255292349821,74182.5791569563,0.0,1.0
2007-11-05,52.14,52.49,51.85,52.18,51000,33.2452986675206,33.4684642703904,33.0603900251427,33.2708033078485,79985.4447569719,0.0,1.0
2007-11-06,52.25,52.74,51.96,52.62,129800,33.3154364284225,33.6278682724403,33.1305277860447,33.5513543514563,203570.798616764,0.0,1.0
2007-11-07,51.63,53.63,51.63,53.57,137900,32.9201145033388,34.1953465197378,32.9201145033388,34.1570895592458,216274.369254636,0.0,1.0
2007-11-08,52.28,52.42,51.47,52.04,64000,33.3345649086685,33.4238311498164,32.8180959420269,33.1815370667006,100373.89145973,0.0,1.0
2007-11-09,52.54,53.3,51.73,51.98,63700,33.5003450708004,33.984933237032,32.9838761041588,33.1432801062086,99903.3888435119,0.0,1.0
2007-11-12,52.65,53.55,52.48,52.73,67500,33.5704828317023,34.1443372390818,33.4620881103084,33.6214921123583,105863.088648933,0.0,1.0
2007-11-13,55.0,55.0,52.59,52.96,78400,35.196403652611,35.196403652611,33.6541612380147,33.890937044405,122512.516976436,0.2,1.0
2007-11-14,55.01,55.4,54.75,55.38,77900,35.2028029987296,35.4523774973572,35.0364199996445,35.4395788051199,121731.18714878,0.0,1.0
2007-11-15,54.62,55.25,54.07,54.83,94400,34.953228500102,35.3563873055774,34.6012644635759,35.0876147685938,147515.071461423,0.0,1.0
2007-11-16,54.5,55.1236,53.95,54.7,81100,34.8764363466781,35.2754995706376,34.524472310152,35.0044232690513,126731.698045778,0.0,1.0
2007-11-19,52.7,54.29,52.07,53.99,139800,33.72455404532,34.7420500781863,33.3213952398446,34.5500696946267,218459.819812573,0.0,1.0
2007-11-20,53.49,53.59,52.4,52.9,60900,34.2301023886938,34.2940958498804,33.5325736617603,33.8525409676931,95165.9730084817,0.0,1.0
2007-11-21,53.17,53.7,52.72,53.0,49300,34.0253233128968,34.3644886571856,33.7373527375573,33.9165344288797,77039.1210068661,0.0,1.0
2007-11-23,53.87,54.0,53.01,53.55,22700,34.4732775412028,34.5564690407453,33.9229337749983,34.2684984654058,35472.3741755752,0.0,1.0
2007-11-26,52.68,53.79,52.68,53.79,54400,33.7117553530826,34.4220827722535,33.7117553530826,34.4220827722535,85008.6852489558,0.0,1.0
2007-11-27,53.31,53.5,52.65,52.99,46600,34.114914158558,34.2365017348125,33.6925573147267,33.910135082761,72819.9399375246,0.0,1.0
2007-11-28,54.45,54.55,53.44,53.44,106200,34.8444396160848,34.9084330772714,34.1981056581005,34.1981056581005,165954.455394101,0.0,1.0
2007-11-29,53.92,54.25,53.7,54.17,61200,34.5052742717961,34.7164526937117,34.3644886571856,34.6652579247625,95634.7709050751,0.0,1.0
2007-11-30,54.74,54.8,53.92,54.33,58500,35.0300206535259,35.0684167302378,34.5052742717961,34.767647462661,91415.5898357336,0.0,1.0
2007-12-03,54.28,54.78,53.98,54.78,37400,34.7356507320677,35.0556180380005,34.543670348508,35.0556180380005,58443.471108657,0.0,1.0
2007-12-04,53.96,54.04,53.1,53.89,61600,34.5308716562707,34.5820664252199,33.9805278900662,34.4860762334401,96259.8347671998,0.0,1.0
2007-12-05,54.54,54.73,53.91,54.34,44400,34.9020337311528,35.0236213074072,34.4988749256774,34.7740468087796,69382.0886958388,0.0,1.0
2007-12-06,55.33,55.4,53.91,54.11,174600,35.4075820745266,35.4523774973572,34.4988749256774,34.6268618480505,272840.37581742,0.0,1.0
2007-12-07,55.17,55.46,54.73,55.46,102800,35.3051925366281,35.4907735740692,35.0236213074072,35.4907735740692,160641.412566041,0.0,1.0
2007-12-10,55.57,55.65,55.0,55.12,119600,35.5611663813744,35.6123611503236,35.196403652611,35.2731958060348,186894.094775278,0.0,1.0
2007-12-11,54.53,56.0,54.53,55.41,203900,34.8956343850341,35.8363382644766,34.8956343850341,35.4587768434759,318626.303718053,0.0,1.0
2007-12-12,53.36,55.57,52.47,54.95,202900,34.1469108891513,35.5611663813744,33.5773690845909,35.1644069220177,317063.644062741,0.0,1.0
2007-12-13,53.74,53.76,52.42,53.04,187700,34.3900860416602,34.4028847338975,33.5453723539976,33.9421318133543,293311.217302004,0.0,1.0
2007-12-14,52.51,53.63,52.51,53.15,214000,33.6029664690655,34.319693234355,33.6029664690655,34.0125246206595,334409.166236701,0.0,1.0
2007-12-17,51.89,52.58,51.8,52.29,78800,33.2062070097088,33.6477618918961,33.1486128946409,33.462180854455,123137.580838561,0.0,1.0
2007-12-18,52.17,52.43,50.84,52.18,242300,33.3853887010312,33.5517717001162,32.5342756672498,33.3917880471498,378632.434482021,0.0,1.0
2007-12-19,52.37,52.97,51.75,52.07,201500,33.5133756234043,33.8973363905237,33.1166161640476,33.3213952398446,314875.920545305,0.0,1.0
2007-12-20,52.47,52.53,51.73,52.49,227700,33.5773690845909,33.6157651613028,33.1038174718103,33.5901677768282,355817.60351447,0.0,1.0
2007-12-21,53.75,53.96,52.65,53.09,151700,34.3964853877789,34.5308716562707,33.6925573147267,33.9741285439476,237055.469710783,0.0,1.0
2007-12-24,53.88,54.13,53.57,53.57,25900,34.4796768873214,34.6396605402878,34.2812971576431,34.2812971576431,40472.8850725727,0.0,1.0
2007-12-26,53.09,53.4,52.79,53.23,70400,33.9741285439476,34.1725082736259,33.7821481603879,34.0637193896087,110011.239733943,0.0,1.0
2007-12-27,51.79,53.03,51.78,52.6,54700,33.1422135485222,33.9357324672356,33.1358142024036,33.6605605841334,85477.4831455492,0.0,1.0
2007-12-28,51.44,52.16,51.28,51.8,67100,32.9182364343692,33.3789893549125,32.8158468964707,33.1486128946409,104854.462871414,0.0,1.0
2007-12-31,51.7,51.99,51.1,51.42,98500,33.0846194334543,33.2702004708953,32.7006586663349,32.9054377421319,153921.976048201,0.0,1.0
2008-01-02,50.79,51.94,50.4,51.87,112200,32.5022789366566,33.2382037403021,32.2527044380289,33.1934083174715,175330.413325971,0.0,1.0
2008-01-03,49.72,50.87,49.72,50.73,126800,31.8175489019603,32.5534737056058,31.8175489019603,32.4638828599446,198145.244293522,0.0,1.0
2008-01-04,49.23,49.99,48.96,49.75,141800,31.5039809421461,31.990331247164,31.3311985969424,31.8367469403163,221585.139123197,0.0,1.0
2008-01-07,50.17,50.44,49.2,49.45,95500,32.1055194772999,32.2783018225036,31.4847829037902,31.6447665567566,149233.997082266,0.0,1.0
2008-01-08,48.29,50.27,48.15,50.09,92600,30.9024424069924,32.1695129384864,30.8128515613312,32.0543247083506,144702.284081862,0.0,1.0
2008-01-09,49.56,49.56,47.44,48.09,116800,31.7151593640618,31.7151593640618,30.3584979869066,30.7744554846193,182518.647740405,0.0,1.0
2008-01-10,49.62,50.37,48.51,49.26,80200,31.7535554407737,32.233506399673,31.0432280216029,31.5231789805021,125325.304355997,0.0,1.0
2008-01-11,48.46,49.67,48.17,49.29,55300,31.0112312910096,31.785552171367,30.8256502535685,31.5423770188581,86415.0789387362,0.0,1.0
2008-01-14,48.6,49.29,48.1,48.95,69100,31.1008221366708,31.5423770188581,30.7808548307379,31.3247992508238,107979.782182037,0.0,1.0
2008-01-15,46.81,48.36,46.08,47.99,116500,29.9553391814313,30.947237829823,29.4881869147693,30.7104620234327,182049.849843811,0.0,1.0
2008-01-16,47.43,47.85,46.5,46.5,180900,30.352098640788,30.6208711777715,29.7569594517529,29.7569594517529,282685.131645884,0.0,1.0
2008-01-17,47.2,47.9899,47.19,47.79,155900,30.2049136800589,30.7103980299715,30.1985143339402,30.5824751010596,243618.640263092,0.0,1.0
2008-01-18,47.53,48.05,46.16,48.05,116500,30.4160921019745,30.7488581001447,29.5393816837186,30.7488581001447,182049.849843812,0.0,1.0
2008-01-22,47.91,48.46,45.9,45.9,114500,30.6592672544835,31.0112312910096,29.3729986846335,29.3729986846335,178924.530533188,0.0,1.0
2008-01-23,51.67,51.8,46.37,46.37,182000,33.0654213950983,33.1486128946409,29.6737679522104,29.6737679522104,284404.057266727,0.0,1.0
2008-01-24,51.14,52.16,50.56,51.94,151400,32.7262560508095,33.3789893549125,32.3550939759275,33.2382037403021,236586.671814189,0.0,1.0
2008-01-25,50.59,51.55,49.87,51.55,108400,32.3742920142834,32.9886292416745,31.9135390937402,32.9886292416745,169392.306635787,0.0,1.0
2008-01-28,52.99,52.99,50.32,50.79,104300,33.910135082761,33.910135082761,32.2015096690797,32.5022789366566,162985.402049009,0.0,1.0
2008-01-29,54.75,54.75,52.05,52.97,93400,35.0364199996445,35.0364199996445,33.3085965476073,33.8973363905237,145952.411806112,0.0,1.0
2008-01-30,52.88,54.36,52.83,54.22,125700,33.8397422754558,34.7868455010169,33.8077455448625,34.6972546553557,196426.318672679,0.0,1.0
2008-01-31,54.48,54.72,52.08,52.37,73900,34.8636376544408,35.0172219612886,33.3277945859632,33.5133756234043,115480.548527534,0.0,1.0
2008-02-01,55.41,55.54,53.33,54.26,172800,35.4587768434759,35.5419683430184,34.1277128507953,34.7228520398304,270027.588437859,0.0,1.0
2008-02-04,53.51,55.0,53.47,55.0,83600,34.2429010809311,35.196403652611,34.2173036964565,35.196403652611,130638.347184057,0.0,1.0
2008-02-05,52.34,53.95,52.34,52.87,113300,33.4941775850483,34.524472310152,33.4941775850483,33.8333429293371,177049.338946814,0.0,1.0
2008-02-06,51.84,53.0,51.78,52.44,122100,33.1742102791155,33.9165344288797,33.1358142024036,33.5581710462349,190800.743913557,0.0,1.0
2008-02-07,52.87,53.0,51.32,51.57,77800,33.8333429293371,33.9165344288797,32.8414442809454,33.0014279339118,121574.921183249,0.0,1.0
2008-02-08,52.42,53.15,51.14,52.59,103000,33.5453723539976,34.0125246206595,32.7262560508095,33.6541612380147,160953.944497104,0.0,1.0
2008-02-11,51.97,52.93,51.58,52.68,88700,33.257401778658,33.8717390060491,33.0078272800304,33.7117553530826,138607.911426147,0.0,1.0
2008-02-12,52.08,52.51,51.505,52.35,65000,33.4557815083364,33.7320101191003,33.0864060404544,33.6292273802114,101184.304995431,0.2,1.0
2008-02-13,52.44,52.52,51.85,52.22,51000,33.6870426708364,33.7384340402809,33.3080313211836,33.5457164048642,79390.7623810303,0.0,1.0
2008-02-14,51.54,52.59,51.51,52.45,75700,33.1088897645863,33.7834014885447,33.0896180010447,33.693466592017,117840.798279294,0.0,1.0
2008-02-15,52.09,52.29,51.2,51.4,131900,33.4622054295169,33.5906838531281,32.8904764444474,33.0189548680586,205326.305059959,0.0,1.0
2008-02-19,51.93,52.49,51.72,52.39,67600,33.359422690628,33.7191622767392,33.2245203458364,33.6549230649336,105231.677195248,0.0,1.0
2008-02-20,52.78,52.94,51.17,51.7,68300,33.9054559909753,34.0082387298642,32.8712046809058,33.2116725034752,106321.354325968,0.0,1.0
2008-02-21,52.22,53.13,52.19,52.8,94200,33.5457164048642,34.1302932322948,33.5264446413225,33.9183038333364,146639.408162609,0.0,1.0
2008-02-22,52.94,52.94,51.5,52.44,117000,34.0082387298642,34.0082387298642,33.0831940798641,33.6870426708364,182131.748991775,0.0,1.0
2008-02-25,52.99,53.15,51.68,52.76,103600,34.040358335767,34.1431410746559,33.1988246611141,33.8926081486142,161272.215346563,0.0,1.0
2008-02-26,53.47,53.66,52.7201,52.9,64900,34.3487065524337,34.4707610548642,33.8669767031038,33.982543045142,101028.636833899,0.0,1.0
2008-02-27,53.94,54.1,52.99,53.27,113100,34.6506308479198,34.7534135868087,34.040358335767,34.2202281288226,176060.69069205,0.0,1.0
2008-02-28,52.73,53.72,52.15,53.72,70400,33.8733363850725,34.5093045819476,33.5007489566003,34.5093045819476,109590.385718128,0.0,1.0
2008-02-29,51.72,52.46,51.5,52.18,84300,33.2245203458364,33.6998905131975,33.0831940798641,33.5200207201419,131228.260170997,0.0,1.0
2008-03-03,50.66,52.31,50.62,52.1,239100,32.5435847006974,33.6035316954892,32.5178890159752,33.4686293506975,372202.574221654,0.0,1.0
2008-03-04,49.9,50.53,48.7,50.44,201600,32.0553666909751,32.4600737253502,31.2844961493084,32.4022584347252,313827.013647367,0.0,1.0
2008-03-05,49.96,50.86,49.54,49.85,86000,32.0939102180585,32.6720631243085,31.8241055284751,32.0232470850724,133874.618917031,0.0,1.0
2008-03-06,49.57,50.94,49.55,49.95,115200,31.8433772920168,32.723454493753,31.8305294496557,32.0874862968779,179329.722084209,0.0,1.0
2008-03-07,50.21,50.87,48.95,48.95,90500,32.2545082475724,32.6784870454891,31.4450941788223,31.4450941788223,140879.686185946,0.0,1.0
2008-03-10,50.13,50.56,49.73,50.22,138600,32.2031168781279,32.4793454888918,31.9461600309057,32.2609321687529,215756.071882565,0.0,1.0
2008-03-11,53.04,53.05,50.91,51.09,118100,34.0724779416698,34.0789018628503,32.7041827302113,32.8198133114613,183844.098768621,0.0,1.0
2008-03-12,51.78,53.92,51.77,53.25,88000,33.2630638729197,34.6377830055587,33.2566399517391,34.2073802864615,136987.98214766,0.0,1.0
2008-03-13,53.38,53.49,50.83,51.48,61300,34.2908912618087,34.3615543947948,32.6527913607669,33.070346237503,95424.5830187677,0.0,1.0
2008-03-14,52.15,53.5,51.76,53.5,122300,33.5007489566003,34.3679783159753,33.2502160305586,34.3679783159753,190382.161552941,0.0,1.0
2008-03-17,51.98,52.52,50.71,51.72,81900,33.3915422965308,33.7384340402809,32.5757043066002,33.2245203458364,127492.224294243,0.0,1.0
2008-03-18,52.79,53.0,51.73,52.65,165900,33.9118799121559,34.0467822569475,33.2309442670169,33.8219450156281,258253.479980645,0.0,1.0
2008-03-19,51.85,53.5,51.85,53.0,140700,33.3080313211836,34.3679783159753,33.3080313211836,34.0467822569475,219025.103274725,0.0,1.0
2008-03-20,54.03,54.03,51.85,51.96,176100,34.7084461385448,34.7084461385448,33.3080313211836,33.3786944541697,274131.632456852,0.0,1.0
2008-03-24,54.03,54.75,53.41,54.0,108200,34.7084461385448,35.1709684635449,34.3101630253503,34.6891743750032,168432.950777009,0.0,1.0
2008-03-25,53.26,54.01,53.13,53.6,127400,34.213804207642,34.6955982961837,34.1302932322948,34.4322175277809,198321.237791044,0.0,1.0
2008-03-26,52.35,52.82,51.79,52.19,88100,33.6292273802114,33.9311516756975,33.2694877941003,33.5264446413225,137143.650309191,0.0,1.0
2008-03-27,51.96,53.3,51.96,52.56,73700,33.3786944541697,34.2394998923642,33.3786944541697,33.7641297250031,114727.435048665,0.0,1.0
2008-03-28,51.35,52.55,51.12,52.17,65500,32.9868352621558,33.7577058038225,32.839085075003,33.5135967989614,101962.645803088,0.0,1.0
2008-03-31,52.23,52.61,51.45,51.45,100900,33.5521403260447,33.7962493309059,33.0510744739613,33.0510744739613,157069.174985215,0.0,1.0
2008-04-01,53.11,53.11,52.15,52.59,166100,34.1174453899337,34.1174453899337,33.5007489566003,33.7834014885447,258564.816303708,0.0,1.0
2008-04-02,53.0,53.1,52.4,52.98,193100,34.0467822569475,34.1110214687531,33.6613469861142,34.0339344145864,300595.219917195,0.0,1.0
2008-04-03,53.0,53.29,52.28,52.95,99000,34.0467822569475,34.2330759711837,33.5842599319475,34.0146626510448,154111.479916118,0.0,1.0
2008-04-04,51.93,53.2,51.93,53.2,65700,33.359422690628,34.1752606805587,33.359422690628,34.1752606805587,102273.982126151,0.0,1.0
2008-04-07,52.18,52.5,51.47,51.94,74000,33.5200207201419,33.7255861979197,33.0639223163225,33.3658466118086,115194.43953326,0.0,1.0
2008-04-08,51.88,52.47,51.52,52.15,87000,33.3273030847253,33.7063144343781,33.0960419222252,33.5007489566003,135431.300532346,0.0,1.0
2008-04-09,50.86,52.08,50.54,52.08,104800,32.6720631243085,33.4557815083364,32.4664976465307,33.4557815083364,163140.233284941,0.0,1.0
2008-04-10,51.14,51.75,50.19,51.06,58300,32.8519329173641,33.243792109378,32.2416604052113,32.8005415479197,90754.5381728248,0.0,1.0
2008-04-11,50.36,51.3,50.35,50.84,60600,32.3508670652807,32.954715656253,32.3444431441002,32.6592152819474,94334.9058880478,0.0,1.0
2008-04-14,49.25,50.62,49.16,50.45,58300,31.637811814239,32.5178890159752,31.579996523614,32.4086823559057,90754.5381728248,0.0,1.0
2008-04-15,51.37,51.37,49.65,49.75,97500,32.9996831045169,32.9996831045169,31.8947686614612,31.9590078732668,151776.457493146,0.0,1.0
2008-04-16,57.34,57.43,52.5,53.37,671900,36.8347640493089,36.8925793399339,33.7255861979197,34.2844673406281,1045934.37732969,0.0,1.0
2008-04-17,59.06,59.5,56.11,56.99,413800,37.9396784923646,38.222331024309,36.0446217441005,36.6099268079894,644154.852417065,0.0,1.0
2008-04-18,57.94,60.48,57.661,59.58,266900,37.2201993201423,38.8518753000035,37.0409719192048,38.2737223937535,415478.323127392,0.0,1.0
2008-04-21,56.91,58.49,56.77,57.95,156100,36.558535438545,37.5735149850729,36.4686005420172,37.2266232413228,242998.000150565,0.0,1.0
2008-04-22,56.7,57.22,56.09,56.41,109000,36.4236330937533,36.7576769951422,36.0317739017394,36.2373393795172,169678.296069261,0.0,1.0
2008-04-23,56.4,57.07,56.21,57.0,95100,36.2309154583366,36.6613181774339,36.1088609559061,36.61635072917,148040.421616392,0.0,1.0
2008-04-24,58.0,58.18,56.61,56.62,136700,37.2587428472256,37.3743734284756,36.3658178031283,36.3722417243089,212798.376813468,0.0,1.0
2008-04-25,57.91,58.0,56.73,58.0,101500,37.2009275566006,37.2587428472256,36.442904857295,37.2587428472256,158003.183954403,0.0,1.0
2008-04-28,58.23,58.48,56.46,58.0,88500,37.4064930343784,37.5670910638923,36.26945898542,37.2587428472256,137766.322955317,0.0,1.0
2008-04-29,57.11,58.25,57.11,58.25,81600,36.6870138621561,37.4193408767395,36.6870138621561,37.4193408767395,127025.219809648,0.0,1.0
2008-04-30,57.1,58.16,57.06,57.5,62700,36.6805899409756,37.3615255861145,36.6548942562533,36.9375467881978,97603.9372802077,0.0,1.0
2008-05-01,58.48,58.48,56.71,57.27,143500,37.5670910638923,37.5670910638923,36.4300570149339,36.789796601045,223383.811797605,0.0,1.0
2008-05-02,57.71,58.92,57.71,58.47,77300,37.0724491329895,37.8497435958368,37.0724491329895,37.5606671427118,120331.488863797,0.0,1.0
2008-05-05,59.64,59.78,57.71,57.71,210500,38.3122659208368,38.4022008173646,37.0724491329895,37.0724491329895,327681.480023664,0.0,1.0
2008-05-06,60.18,60.25,59.42,59.48,132200,38.6591576645868,38.7041251128507,38.1709396548646,38.2094831819479,205793.309544553,0.0,1.0
2008-05-07,59.41,60.33,59.375,60.18,147100,38.164515733684,38.7555164822952,38.1420320095521,38.6591576645868,228987.865612736,0.0,1.0
2008-05-08,59.17,59.85,59.02,59.39,143400,38.0103416253507,38.4471682656285,37.9139828076423,38.1516678913229,223228.143636073,0.0,1.0
2008-05-09,58.67,59.79,58.64,59.03,269700,37.6891455663229,38.4086247385452,37.6698738027812,37.9204067288229,419837.031650272,0.0,1.0
2008-05-12,60.02,60.34,58.53,58.6,172000,38.556374925698,38.7619404034758,37.5992106697951,37.644178118059,267749.237834063,0.0,1.0
2008-05-13,60.07,60.13,59.26,59.57,170900,38.7330327581633,38.7717206550417,38.2107461503039,38.4106336175093,265044.130783598,0.225,1.0
2008-05-14,60.12,60.51,59.91,60.08,186700,38.7652726722286,39.0167440019387,38.629865033154,38.7394807409763,289547.918181965,0.0,1.0
2008-05-15,60.84,60.89,59.7,60.31,182400,39.2295274347703,39.2617673488357,38.4944573940793,38.8877843456771,282879.16591532,0.0,1.0
2008-05-16,60.15,61.41,60.03,60.92,104500,38.7846166206679,39.5970624551158,38.7072408269109,39.2811112972749,162066.188805652,0.0,1.0
2008-05-19,60.18,61.07,59.95,60.3,71700,38.8039605691071,39.3778310394711,38.6556569644063,38.8813363628641,111197.566864739,0.0,1.0
2008-05-20,59.39,60.49,59.29,60.17,107700,38.2945699268739,39.0038480363126,38.2300900987431,38.797512586294,167028.981190132,0.0,1.0
2008-05-21,58.65,59.67,58.32,59.38,90600,37.8174191987061,38.4751134456401,37.6046357658745,38.2881219440608,140509.05938557,0.0,1.0
2008-05-22,59.07,59.66,58.28,58.41,83500,38.0882344768554,38.468665462827,37.5788438346222,37.6626676111922,129497.863782507,0.0,1.0
2008-05-23,58.42,59.01,58.23,59.01,22400,37.6691155940053,38.0495465799769,37.5466039205568,38.0495465799769,34739.5466913551,0.0,1.0
2008-05-27,59.09,59.09,58.03,58.3,60400,38.1011304424816,38.1011304424816,37.4176442642952,37.5917398002483,93672.7062570468,0.0,1.0
2008-05-28,57.67,59.25,57.12,59.25,44300,37.1855168830244,38.2042981674908,36.8308778283051,38.2042981674908,68703.6570726353,0.0,1.0
2008-05-29,58.24,58.35,57.46,57.68,74500,37.5530519033699,37.6239797143137,37.0501092439497,37.1919648658375,115540.010201159,0.0,1.0
2008-05-30,58.23,58.3099,57.33,58.25,68200,37.5466039205568,37.5981233032333,36.9662854673797,37.5594998861829,105769.512694215,0.0,1.0
2008-06-02,57.22,58.24,56.83,58.07,56500,36.8953576564358,37.5530519033699,36.6438863267258,37.4434361955475,87624.3030384628,0.0,1.0
2008-06-03,57.12,57.56,56.86,57.44,36700,36.8308778283051,37.1145890720805,36.663230275165,37.0372132783236,56917.025159497,0.0,1.0
2008-06-04,56.51,57.16,56.28,56.89,179500,36.4375508767073,36.8566697595574,36.2892472720065,36.6825742236043,278381.635316886,0.0,1.0
2008-06-05,56.74,57.55,56.41,57.09,82500,36.5858544814081,37.1081410892674,36.3730710485765,36.8115338798658,127946.991162357,0.0,1.0
2008-06-06,55.15,56.67,54.8,56.59,125600,35.5606252141286,36.5407186017165,35.3349458156708,36.4891347392119,194789.601090813,0.0,1.0
2008-06-09,53.62,55.65,53.36,55.2,179400,34.5740838437275,35.8830243547825,34.4064362905875,35.592865128194,278226.548054871,0.0,1.0
2008-06-10,53.65,54.79,53.16,53.16,111600,34.5934277921668,35.3284978328577,34.2774766343259,34.2774766343259,173077.384408716,0.0,1.0
2008-06-11,52.82,53.9,52.82,53.66,100200,34.0582452186813,34.7546273624937,34.0582452186813,34.5998757749799,155397.436539008,0.0,1.0
2008-06-12,53.55,54.69,53.18,54.17,75900,34.528947964036,35.264018004727,34.2903725999521,34.9287228984469,117711.231869368,0.0,1.0
2008-06-13,52.74,54.08,52.1,54.08,127800,34.0066613561766,34.8706910531292,33.5939904561396,34.8706910531292,198201.520855142,0.0,1.0
2008-06-16,54.59,55.1,52.52,52.52,70500,35.1995381765962,35.5283853000632,33.8648057342889,33.8648057342889,109336.51972056,0.0,1.0
2008-06-17,54.17,54.64,53.81,54.64,145400,34.9287228984469,35.2317780906616,34.696595517176,35.2317780906616,225496.878969778,0.0,1.0
2008-06-18,54.0,54.59,53.01,54.0,179900,34.8191071906245,35.1995381765962,34.1807568921298,34.8191071906245,279001.984364946,0.0,1.0
2008-06-19,56.2,56.31,53.93,54.18,119500,36.2376634095018,36.3085912204457,34.773971310933,34.9351708812599,185329.278107899,0.0,1.0
2008-06-20,56.26,56.98,55.35,56.3,142500,36.2763513063803,36.740606068922,35.6895848703901,36.3021432376326,220999.348371344,0.0,1.0
2008-06-23,55.12,56.7495,54.92,56.41,79300,35.5412812656893,36.5919800650805,35.4123216094278,36.3730710485765,122984.198777878,0.0,1.0
2008-06-24,55.46,55.68,54.27,55.03,109400,35.760512681334,35.9023683032217,34.9932027265777,35.4832494203716,169665.464644386,0.0,1.0
2008-06-25,54.93,56.5,54.85,55.65,134400,35.4187695922408,36.4311028938942,35.3671857297362,35.8830243547825,208437.280148131,0.0,1.0
2008-06-26,55.13,55.78,54.44,54.77,162700,35.5477292485024,35.9668481313525,35.1028184344,35.3156018672316,252326.97529837,0.0,1.0
2008-06-27,54.85,56.22,54.14,54.97,255400,35.3671857297362,36.250559375128,34.9093789500076,35.4445615234932,396092.867186255,0.0,1.0
2008-06-30,53.45,54.29,53.41,54.28,57400,34.4644681359052,35.0060986922038,34.4386762046529,34.9996507093907,89020.0883965975,0.0,1.0
2008-07-01,54.05,54.17,52.55,52.8,227600,34.8513471046899,34.9287228984469,33.8841496827281,34.0453492530551,352978.608346091,0.0,1.0
2008-07-02,47.81,55.99,47.78,54.27,720100,30.8278058293289,36.1022557704272,30.8084618808896,34.9932027265777,1116783.37376986,0.0,1.0
2008-07-03,44.19,48.5,43.58,48.02,530700,28.4936360509944,31.2727166434313,28.1003090993966,30.9632134684035,823048.09951349,0.0,1.0
2008-07-07,42.5,43.97,41.6,43.22,1016700,27.4039269555841,28.3517804291067,26.823608502407,27.8681817181258,1576772.19290629,0.0,1.0
2008-07-08,45.72,46.0,42.5,42.78,384400,29.4801774213954,29.6607209401616,27.4039269555841,27.5844704743503,596155.435185577,0.0,1.0
2008-07-09,44.15,45.36,43.86,45.36,367000,28.4678441197421,29.2480500401246,28.2808526181628,29.2480500401246,569170.25159497,0.0,1.0
2008-07-10,44.17,45.1,43.35,43.86,252300,28.4807400853683,29.0804024869846,27.9520054946958,28.2808526181628,391285.162063789,0.0,1.0
2008-07-11,43.99,44.85,42.56,44.04,228400,28.3646763947328,28.9192029166576,27.4426148524626,28.3969163087982,354219.306442211,0.0,1.0
2008-07-14,43.2,44.32,42.66,44.04,431400,27.8552857524996,28.5774598275644,27.5070946805934,28.3969163087982,669046.448332617,0.0,1.0
2008-07-15,42.84,43.79,41.8041,43.03,439900,27.6231583712288,28.2357167384713,26.955211831622,27.7456700446773,682228.865603889,0.0,1.0
2008-07-16,46.02,46.04,41.6,43.18,470600,29.6736169057878,29.686512871414,26.823608502407,27.8423897868735,729840.655042488,0.0,1.0
2008-07-17,46.5,48.91,45.78,46.16,389800,29.9831200808156,31.5370839387675,29.5188653182739,29.7638886651709,604530.147334385,0.0,1.0
2008-07-18,44.57,46.3,44.31,46.25,386900,28.7386593978914,29.854160424554,28.5710118447514,29.8219205104886,600032.616735951,0.0,1.0
2008-07-21,43.65,44.0,43.0,44.0,397000,28.1454449790882,28.3711243775459,27.7263260962381,28.3711243775459,615696.430199463,0.0,1.0
2008-07-22,42.84,43.25,39.39,41.45,697200,27.6231583712288,27.887525666565,25.3986043007167,26.7268887602109,1081268.39076843,0.0,1.0
2008-07-23,42.5,44.39,40.3,43.0,722500,27.4039269555841,28.622595707256,25.9853707367068,27.7263260962381,1120505.46805822,0.0,1.0
2008-07-24,40.7,43.25,40.62,42.83,396800,26.24329004923,27.887525666565,26.1917061867253,27.6167103884157,615386.255675433,0.0,1.0
2008-07-25,39.51,40.5,38.21,40.5,919100,25.4759800944736,26.1143303929684,24.6377423287734,26.1143303929684,1425407.02517967,0.0,1.0
2008-07-28,38.65,40.22,38.5,39.5,512900,24.9214535725489,25.9337868742022,24.8247338303527,25.4695321116605,795442.566874822,0.0,1.0
2008-07-29,38.86,39.95,38.53,38.93,672100,25.0568612116235,25.7596913382491,24.8440777787919,25.1019970913151,1042341.48800267,0.0,1.0
2008-07-30,39.7,40.0,38.99,39.58,517600,25.5984917679221,25.7919312523145,25.1406849881935,25.5211159741652,802731.668189528,0.0,1.0
2008-07-31,40.09,40.45,38.5,39.79,278900,25.8499630976322,26.082090478903,24.8247338303527,25.6565236132398,432538.373759774,0.0,1.0
2008-08-01,40.23,40.6,39.0,40.25,147400,25.9402348570153,26.1788102210992,25.1471329710066,25.9531308226414,228598.624210078,0.0,1.0
2008-08-04,39.7,40.23,38.91,40.23,275400,25.5984917679221,25.9402348570153,25.0891011256889,25.9402348570153,427110.31958925,0.0,1.0
2008-08-05,41.75,41.78,39.66,39.66,517600,26.9203282446032,26.9396721930425,25.5726998366698,25.5726998366698,802731.668189528,0.0,1.0
2008-08-06,42.15,42.35,40.19,41.71,320000,27.1782475571264,27.3072072133879,25.914442925763,26.8945363133509,496279.23844793,0.0,1.0
2008-08-07,41.25,42.9,40.91,41.98,204700,26.5979291039493,27.6618462681073,26.3786976883046,27.068631849304,317463.62534466,0.0,1.0
2008-08-08,43.15,43.37,41.07,41.07,132200,27.8230458384342,27.964901460322,26.4818654133139,26.4818654133139,205025.360383801,0.0,1.0
2008-08-11,45.49,46.16,42.45,43.13,450800,29.3318738166946,29.7638886651709,27.3716870415187,27.8101498728081,699133.377163523,0.0,1.0
2008-08-12,44.79,46.94,43.87,45.55,350400,28.8805150197791,30.266831324591,28.2873006009759,29.3705617135731,543425.766100484,0.0,1.0
2008-08-13,43.03,45.34,42.8,44.62,333100,27.8907496579716,29.3880220658246,27.7416705870598,28.9213397568834,513908.488505017,0.225,1.0
2008-08-14,43.99,44.31,42.79,42.79,213000,28.5129927365598,28.7204070960892,27.7351888883245,27.7351888883245,328617.556444217,0.0,1.0
2008-08-15,44.67,45.26,43.99,44.17,142900,28.9537482505598,29.3361684759422,28.5129927365598,28.6296633137951,220466.895849196,0.0,1.0
2008-08-18,43.18,44.62,43.1,44.62,182600,27.987975139001,28.9213397568834,27.9361215491186,28.9213397568834,281716.271393023,0.0,1.0
2008-08-19,42.8,43.29,42.01,42.96,266700,27.7416705870598,28.0592738250892,27.2296163869715,27.8453777668245,411466.207998463,0.0,1.0
2008-08-20,42.75,43.65,42.05,43.09,179400,27.7092620933833,28.2926149795598,27.2555431819127,27.9296398503833,276779.294019214,0.0,1.0
2008-08-21,42.43,42.65,41.75,42.45,150200,27.5018477338539,27.6444451060304,27.0610922198539,27.5148111313245,231729.375483199,0.0,1.0
2008-08-22,43.68,43.68,42.17,42.76,170600,28.3120600757657,28.3120600757657,27.3333235667362,27.7157437921186,263202.606241237,0.0,1.0
2008-08-25,41.9,43.79,41.9,43.21,113100,27.1583177008833,28.3833587618539,27.1583177008833,28.0074202352069,174491.294055591,0.0,1.0
2008-08-26,42.58,42.88,41.15,41.99,160200,27.5990732148833,27.7935241769421,26.6721902957362,27.216652989501,247157.429776355,0.0,1.0
2008-08-27,42.97,43.4,42.01,42.48,120100,27.8518594655598,28.1305725111775,27.2296163869715,27.5342562275304,185290.9320608,0.0,1.0
2008-08-28,43.55,43.55,42.51,43.19,151900,28.2277979922069,28.2277979922069,27.5537013237363,27.9944568377363,234352.144713035,0.0,1.0
2008-08-29,43.56,43.83,43.04,43.46,108600,28.2342796909422,28.4092855567951,27.8972313567069,28.1694627035892,167548.669623671,0.0,1.0
2008-09-02,44.3,44.79,43.01,43.98,147100,28.7139253973539,29.0315286353834,27.877786260501,28.5065110378245,226946.678652321,0.0,1.0
2008-09-03,44.96,45.2,43.99,44.3,192500,29.1417175138834,29.2972782835304,28.5129927365598,28.7139253973539,296990.045143248,0.0,1.0
2008-09-04,43.77,44.99,43.77,44.66,204100,28.3703953643833,29.1611626100893,28.3703953643833,28.9472665518245,314886.588123309,0.0,1.0
2008-09-05,46.16,46.36,43.41,43.5,194100,29.9195213621187,30.0491553368246,28.1370542099127,28.1953894985304,299458.533830153,0.0,1.0
2008-09-08,48.51,48.51,46.79,47.73,246200,31.4427205649129,31.4427205649129,30.3278683824422,30.9371480635599,379838.696697494,0.0,1.0
2008-09-09,47.7,49.36,47.5,48.08,264600,30.917702967354,31.9936649574129,30.7880689926481,31.1640075192952,408226.316596901,0.0,1.0
2008-09-10,47.07,48.28,45.87,48.25,156500,30.5093559470305,31.2936414940011,29.7315520987952,31.2741963977952,241449.049687887,0.0,1.0
2008-09-11,48.59,48.91,45.18,45.18,237800,31.4945741547952,31.7019885143246,29.2843148860598,29.2843148860598,366879.131091244,0.0,1.0
2008-09-12,49.97,50.21,47.912,48.26,296800,32.3890485802658,32.5446093499129,31.0551149805423,31.2806780965305,457904.651420863,0.0,1.0
2008-09-15,47.62,50.18,47.62,48.06,194500,30.8658493774717,32.525164253707,30.8658493774717,31.1510441218246,300075.656001879,0.0,1.0
2008-09-16,48.62,48.8,46.08,46.68,412700,31.5140192510011,31.6306898282364,29.8676677722363,30.256569696354,636715.800678537,0.0,1.0
2008-09-17,47.27,49.55,46.65,48.74,320300,30.6389899217364,32.1168172333835,30.2371246001481,31.5917996358246,494160.579009778,0.0,1.0
2008-09-18,53.03,53.03,46.33,47.9,351700,34.3724483932659,34.3724483932659,30.0297102406187,31.0473369420599,542604.669490287,0.0,1.0
2008-09-19,57.0,60.2,50.47,52.09,368700,36.9456827911778,39.019826386472,32.7131335170305,33.7631687121482,568832.361788651,0.0,1.0
2008-09-22,51.68,55.0,50.0,55.0,118600,33.4974190640012,35.6493430441189,32.4084936764717,35.6493430441189,182976.723916827,0.0,1.0
2008-09-23,49.82,53.1,49.82,51.42,58900,32.2918230992364,34.417820284413,32.2918230992364,33.3288948968835,90871.2397866873,0.0,1.0
2008-09-24,47.71,52.79,47.71,52.79,83900,30.9241846660893,34.2168876236188,30.9241846660893,34.2168876236188,129441.375519577,0.0,1.0
2008-09-25,48.55,49.99,47.5,47.5,24500,31.468647359854,32.4020119777364,30.7880689926481,30.7880689926481,37798.7330182316,0.0,1.0
2008-09-26,47.26,48.64,45.62,46.27,115800,30.6325082230011,31.5269826484717,29.5695096304128,29.9908200482069,178656.868714743,0.0,1.0
2008-09-29,44.98,48.95,43.65,48.95,145100,29.154680911354,31.7279153092658,28.2926149795598,31.7279153092658,223861.067793689,0.0,1.0
2008-09-30,48.41,50.0,44.76,45.01,456400,31.3779035775599,32.4084936764717,29.0120835391775,29.1741260075598,704136.397939628,0.0,1.0
2008-10-01,54.37,55.0,47.9,49.99,135800,35.2409960237953,35.6493430441189,31.0473369420599,32.4020119777364,209512.977301055,0.0,1.0
2008-10-02,51.24,53.27,50.5,53.01,99900,33.2122243196482,34.528009162913,32.7325786132364,34.3594849957953,154126.262388626,0.0,1.0
2008-10-03,51.84,55.0,51.84,55.0,108100,33.6011262437659,35.6493430441189,33.6011262437659,35.6493430441189,166777.266909013,0.0,1.0
2008-10-06,50.6,52.0,50.6,51.3,184700,32.7973956005894,33.7048334235306,32.7973956005894,33.25111451206,284956.162794586,0.0,1.0
2008-10-07,46.5,51.08,46.5,49.53,114500,30.1398991191187,33.1085171398835,30.1398991191187,32.1038538359129,176651.221656633,0.0,1.0
2008-10-08,47.2,48.1,45.02,45.02,126600,30.5936180305893,31.1769709167658,29.1806077062951,29.1806077062951,195319.167351352,0.0,1.0
2008-10-09,41.27,48.73,40.38,48.38,287900,26.7499706805598,31.5853179370893,26.1730994931186,31.358458481354,444173.683099953,0.0,1.0
2008-10-10,40.29,45.45,39.71,40.81,345500,26.1147642045009,29.4593207519128,25.7388256778538,26.4518125387362,533039.275828531,0.0,1.0
2008-10-13,45.57,45.94,40.5,42.72,112700,29.5371011367363,29.7769239899422,26.2508798779421,27.6898169971774,173874.171883865,0.0,1.0
2008-10-14,48.5,50.0,45.75,45.75,170800,31.4362388661776,32.4084936764717,29.6537717139716,29.6537717139716,263511.1673271,0.0,1.0
2008-10-15,47.28,49.9,47.08,47.59,105300,30.6454716204717,32.3436766891188,30.5158376457658,30.8464042812658,162457.41170693,0.0,1.0
2008-10-16,47.61,49.58,45.8,48.66,117400,30.8593676787364,32.1362623295894,29.6861802076481,31.5399460459423,181125.357401648,0.0,1.0
2008-10-17,48.01,48.79,45.83,46.54,73000,31.1186356281481,31.6242081295011,29.705625303854,30.1658259140599,112624.796340037,0.0,1.0
2008-10-20,48.52,49.73,46.97,47.96,68300,31.4492022636482,32.2334878106188,30.4445389596775,31.0862271344717,105373.610822254,0.0,1.0
2008-10-21,47.7,50.0,47.51,47.51,239500,30.917702967354,32.4084936764717,30.7945506913834,30.7945506913834,369501.90032108,0.0,1.0
2008-10-22,45.99,48.05,45.58,47.29,154100,29.8093324836187,31.1445624230893,29.5435828354716,30.6519533192069,237746.31665753,0.0,1.0
2008-10-23,43.2,46.78,41.47,46.51,269000,28.0009385364716,30.3213866837069,26.8796046552656,30.146380817854,415014.660485889,0.0,1.0
2008-10-24,41.43,44.595,40.61,41.34,142500,26.8536778603245,28.9051355100451,26.3221785640303,26.7953425717068,219849.773677469,0.0,1.0
2008-10-27,40.83,42.9,40.55,41.31,111300,26.4647759362068,27.8064875744127,26.2832883716186,26.7758974755009,171714.244282823,0.0,1.0
2008-10-28,44.46,44.46,40.8,41.34,205900,28.8176325771187,28.8176325771187,26.4453308400009,26.7953425717068,317663.637896076,0.0,1.0
2008-10-29,45.21,46.9,42.84,44.99,182200,29.3037599822657,30.3991670685305,27.767597382001,29.1611626100893,281099.149221298,0.0,1.0
2008-10-30,46.35,47.0,40.5,47.0,90500,30.0426736380893,30.4639840558834,26.2508798779421,30.4639840558834,139623.891353059,0.0,1.0
2008-10-31,47.84,47.84,44.44,45.7,239400,31.0084467496481,31.0084467496481,28.8046691796481,29.6213632202952,369347.619778149,0.0,1.0
2008-11-03,49.05,49.84,46.37,46.57,74400,31.7927322966188,32.304786496707,30.0556370355599,30.1852710102658,114784.723941079,0.0,1.0
2008-11-04,50.22,51.45,49.02,49.95,140200,32.5510910486482,33.3483399930894,31.7732872004129,32.3760851827953,216301.321190043,0.0,1.0
2008-11-05,47.73,50.44,47.46,50.44,144400,30.9371480635599,32.6936884208247,30.762142197707,32.6936884208247,222781.103993169,0.0,1.0
2008-11-06,46.44,49.93,46.13,48.11,113600,30.1010089267069,32.3631217853247,29.9000762659128,31.1834526155011,175262.696770249,0.0,1.0
2008-11-07,47.03,47.9,45.45,46.79,81700,30.4834291520893,31.0473369420599,29.4593207519128,30.3278683824422,126047.203575082,0.0,1.0
2008-11-10,45.68,47.68,45.42,47.68,50200,29.6083998228246,30.9047395698834,29.4398756557069,30.9047395698834,77448.8325516417,0.0,1.0
2008-11-11,46.05,47.03,45.03,45.78,87200,29.8482226760305,30.4834291520893,29.1870894050304,29.6732168101775,134532.633436318,0.0,1.0
2008-11-12,42.98,47.95,42.98,46.02,70400,28.0041793858392,31.2424476861561,28.0041793858392,29.9849310222504,108047.872366153,0.225,1.0
2008-11-13,45.23,46.14,40.26,42.44,128000,29.4701962219988,30.0631185868455,26.2319279216819,27.6523353451609,196450.677029368,0.0,1.0
2008-11-14,43.11,45.9,43.02,45.01,101000,28.0888825808173,29.9067434576552,28.0302419073709,29.3268523535743,155011.862343486,0.0,1.0
2008-11-17,40.84,43.81,40.55,42.42,181600,26.6098344838919,28.5449767076225,26.4208812027869,27.6393040843951,278714.398035417,0.0,1.0
2008-11-18,41.65,41.94,39.87,41.0,157100,27.1376005449093,27.3265538260143,25.9778183367475,26.7140845700188,241112.510635264,0.0,1.0
2008-11-19,39.13,43.25,39.1,41.2,138200,25.4956616884106,28.1801014061784,25.4761147972618,26.8443971776774,212105.340355147,0.0,1.0
2008-11-20,38.8,41.66,38.69,39.1,189800,25.2806458857739,27.1441161752923,25.2089739515616,25.4761147972618,291299.51953261,0.0,1.0
2008-11-21,40.23,41.06,36.36,39.3,195000,26.2123810305331,26.7531783523164,23.6908320723386,25.6064274049204,299280.328286928,0.0,1.0
2008-11-24,43.25,44.21,39.41,41.75,209700,28.1801014061784,28.8056019229398,25.6780993391327,27.2027568487386,321841.46072702,0.0,1.0
2008-11-25,45.73,45.93,41.69,43.98,214400,29.7959777411454,29.926290348804,27.1636630664411,28.6557424241324,329054.884024192,0.0,1.0
2008-11-26,45.72,45.75,44.43,44.43,104100,29.7894621107624,29.8090090019112,28.9489457913643,28.9489457913643,159769.652177791,0.0,1.0
2008-11-28,46.39,46.39,44.96,45.72,35600,30.2260093464188,30.2260093464188,29.2942742016596,29.7894621107624,54637.8445487932,0.0,1.0
2008-12-01,40.88,46.31,40.87,45.92,200000,26.6358970054236,30.1738843033554,26.6293813750407,29.919774718421,306954.182858389,0.0,1.0
2008-12-02,42.85,43.0,40.2,41.85,133200,27.9194761908611,28.0172106466051,26.1928341393843,27.267913152568,204431.485783687,0.0,1.0
2008-12-03,44.3,45.39,42.3,42.3,185400,28.8642425963862,29.5744463081257,27.5611165197999,27.5611165197999,284546.527509726,0.0,1.0
2008-12-04,42.8,44.8,42.32,43.34,96100,27.8868980389464,29.1900241155327,27.5741477805657,28.2387420796247,147491.484863456,0.0,1.0
2008-12-05,44.15,44.25,41.12,42.28,121300,28.7665081406422,28.8316644444715,26.792272134614,27.548085259034,186167.711903612,0.0,1.0
2008-12-08,45.0,45.95,43.88,45.81,86100,29.3203367231914,29.9393216095698,28.590586120303,29.8481027842088,132143.775720536,0.0,1.0
2008-12-09,42.3,44.94,42.19,44.94,151600,27.5611165197999,29.2812429408938,27.4894445855876,29.2812429408938,232671.270606658,0.0,1.0
2008-12-10,41.47,42.79,40.78,42.5,102400,27.0203191980166,27.8803824085635,26.5707407015943,27.6914291274585,157160.541623495,0.0,1.0
2008-12-11,40.11,41.74,39.9,41.6,146900,26.1341934659379,27.1962412183557,25.9973652278963,27.1050223929947,225457.847309486,0.0,1.0
2008-12-12,41.83,41.89,39.24,39.65,116000,27.2548818918021,27.2939756740997,25.5673336226229,25.8344744683231,178033.426057865,0.0,1.0
2008-12-15,40.45,42.43,39.51,42.17,144000,26.3557248989576,27.645819714778,25.743255642962,27.4764133248218,221007.011658039,0.0,1.0
2008-12-16,42.69,43.15,40.654,40.93,201200,27.8152261047342,28.114945102349,26.4886437587694,26.6684751573383,308795.907955539,0.0,1.0
2008-12-17,42.55,43.2,41.83,42.48,111700,27.7240072793732,28.1475232542637,27.2548818918021,27.6783978666926,171433.91112641,0.0,1.0
2008-12-18,40.73,42.84,40.53,42.08,146600,26.5381625496796,27.9129605604782,26.407849942021,27.4177726513754,224997.416035199,0.0,1.0
2008-12-19,39.97,41.65,39.96,41.21,173500,26.0429746405769,27.1376005449093,26.0364590101939,26.8509128080604,266282.753629651,0.0,1.0
2008-12-22,39.16,43.15,38.83,42.99,101000,25.5152085795594,28.114945102349,25.3001927769227,28.0106950162221,155011.862343486,0.0,1.0
2008-12-23,38.91,39.2,38.58,39.18,100800,25.3523178199861,25.5412711010911,25.1373020173494,25.5282398403253,154704.908160628,0.0,1.0
2008-12-24,39.63,39.68,37.87,39.0,35700,25.8214432075572,25.8540213594718,24.6746922601613,25.4109584934325,54791.3216402223,0.0,1.0
2008-12-26,39.06,39.57,38.63,38.82,34600,25.4500522757301,25.7823494252596,25.1698801692641,25.2936771465397,53103.0736345012,0.0,1.0
2008-12-29,38.48,39.54,38.1506,39.54,57300,25.0721457135201,25.7628025341108,24.8575208487063,25.7628025341108,87942.3733889282,0.0,1.0
2008-12-30,39.12,39.41,37.64,37.64,87600,25.4891460580277,25.6780993391327,24.5248327613538,24.5248327613538,134445.932091974,0.0,1.0
2008-12-31,40.4,40.4,39.12,39.32,105500,26.3231467470429,26.3231467470429,25.4891460580277,25.6194586656863,161918.3314578,0.0,1.0
2009-01-02,40.5,40.5,38.95,40.41,53100,26.3883030508722,26.3883030508722,25.3783803415179,26.3296623774258,81496.3355489022,0.0,1.0
2009-01-05,40.28,40.88,39.885,40.7,166900,26.2449591824477,26.6358970054236,25.9875917823219,26.5186156585309,256153.265595325,0.0,1.0
2009-01-06,40.84,40.89,38.26,40.25,145000,26.6098344838919,26.6424126358065,24.9288018450956,26.2254122912989,222541.782572332,0.0,1.0
2009-01-07,38.51,40.8,38.47,40.27,131200,25.0916926046689,26.5837719623602,25.0656300831371,26.2384435520648,201361.943955103,0.0,1.0
2009-01-08,38.96,39.38,38.32,38.8,55000,25.3848959719008,25.6585524479839,24.9678956273932,25.2806458857739,84412.4002860568,0.0,1.0
2009-01-09,36.65,39.19,36.65,39.19,71300,23.8797853534436,25.5347554707082,23.8797853534436,25.5347554707082,109429.166189016,0.0,1.0
2009-01-12,35.65,36.67,35.41,36.35,76700,23.2282223151505,23.8928166142095,23.0718471859601,23.6843164419557,117716.929126192,0.0,1.0
2009-01-13,37.26,37.26,35.68,35.68,101600,24.2772388068024,24.2772388068024,23.2477692062993,23.2477692062993,155932.724892062,0.0,1.0
2009-01-14,36.42,38.1,36.22,36.91,170800,23.7299258546362,24.8245517589687,23.5996132469776,24.0491917433998,262138.872161064,0.0,1.0
2009-01-15,36.12,37.34,35.36,36.41,157300,23.5344569431483,24.3293638498659,23.0392690340455,23.7234102242533,241419.464818122,0.0,1.0
2009-01-16,36.55,37.55,35.73,36.47,119700,23.8146290496143,24.4661920879075,23.2803473582139,23.7625040065509,183712.078440746,0.0,1.0
2009-01-20,34.75,36.27,34.75,36.1,239000,22.6418155806867,23.6321913988922,22.6418155806867,23.5214256823824,366810.248515774,0.0,1.0
2009-01-21,35.92,36.0,33.57,34.75,285900,23.4041443354896,23.4562693785531,21.8729711955008,22.6418155806867,438791.004396067,0.0,1.0
2009-01-22,33.85,35.555,33.75,35.1,163200,22.0554088462228,23.1663238265126,21.9902525423935,22.8698626440893,250474.613212445,0.0,1.0
2009-01-23,33.93,34.47,32.88,33.66,215800,22.1075338892863,22.4593779299646,21.4233926990785,21.9316118689471,331203.563304201,0.0,1.0
2009-01-26,34.55,36.0,34.2,34.24,113600,22.511502973028,23.4562693785531,22.2834559096254,22.3095184311572,174349.975863565,0.0,1.0
2009-01-27,35.91,35.96,34.63,34.74,96800,23.3976287051067,23.4302068570214,22.5636280160915,22.6352999503037,148565.82450346,0.0,1.0
2009-01-28,38.24,38.41,36.16,36.5,210700,24.9157705843297,25.0265363008396,23.56051946468,23.7820508976997,323376.231641312,0.0,1.0
2009-01-29,37.99,38.65,36.83,38.24,280300,24.7528798247564,25.1829114300299,23.9970667003364,24.9157705843297,430196.287276032,0.0,1.0
2009-01-30,37.3,38.31,37.19,37.99,211200,24.3033013283342,24.9613799970102,24.2316293941219,24.7528798247564,324143.617098458,0.0,1.0
2009-02-02,36.47,37.01,35.5,37.01,132700,23.7625040065509,24.1143480472292,23.1304878594065,24.1143480472292,203664.10032654,0.0,1.0
2009-02-03,34.45,35.47,33.79,34.51,235400,22.4463466691987,23.1109409682577,22.0163150639252,22.4854404514963,361285.073224323,0.0,1.0
2009-02-04,34.97,36.19,34.66,34.66,154600,22.7851594491111,23.5800663558288,22.5831749072403,22.5831749072403,237275.583349535,0.0,1.0
2009-02-05,36.01,36.37,34.49,34.9,101300,23.462785008936,23.6973477027215,22.4724091907304,22.7395500364306,155472.293617774,0.0,1.0
2009-02-06,38.47,38.47,35.67,36.01,160100,25.0656300831371,25.0656300831371,23.2412535759163,23.462785008936,245716.82337814,0.0,1.0
2009-02-09,38.43,39.5,37.68,38.47,166600,25.0395675616054,25.7367400125791,24.5508952828856,25.0656300831371,255692.834321038,0.0,1.0
2009-02-10,35.51,38.46,35.47,38.46,116100,23.1370034897894,25.0591144527542,23.1109409682577,25.0591144527542,178186.903149295,0.0,1.0
2009-02-11,36.5,37.09,34.93,35.6,149400,23.9286525813156,24.3154444997533,22.8993927305577,23.3386310108174,227889.973389391,0.225,1.0
2009-02-12,36.29,36.61,34.83,36.41,118300,23.7909808815327,24.0007663288209,22.8338347782801,23.8696504242658,180451.029798962,0.0,1.0
2009-02-13,34.82,36.5,34.68,36.13,113200,22.8272789830523,23.9286525813156,22.7354978498637,23.6860881578886,172671.653197317,0.0,1.0
2009-02-17,33.04,34.37,32.86,34.01,130100,21.6603474325115,22.5322681978032,21.5423431184118,22.2962595696039,198450.371740025,0.0,1.0
2009-02-18,32.5,33.45,31.93,33.0,262300,21.3063344902125,21.9291350368495,20.9326541622303,21.6341242516004,400104.016198376,0.0,1.0
2009-02-19,31.09,33.13,30.96,32.59,122100,20.3819673630987,21.7193495895613,20.2967420251378,21.3653366472624,186247.428051169,0.0,1.0
2009-02-20,30.47,31.24,29.61,30.72,210700,19.9755080589777,20.4803042915151,19.4117096693906,20.1394029396717,321395.029405253,0.0,1.0
2009-02-23,29.19,31.07,29.16,30.48,173000,19.1363662698247,20.3688557726432,19.1166988841415,19.9820638542055,263888.657271518,0.0,1.0
2009-02-24,30.32,30.32,29.0,29.65,290800,19.8771711305614,19.8771711305614,19.0118061604973,19.4379328503016,443577.003089925,0.0,1.0
2009-02-25,30.35,31.16,28.89,30.05,265900,19.8968385162446,20.427857929693,18.939692412992,19.7001646594119,405595.340858361,0.0,1.0
2009-02-26,30.72,31.508,29.97,30.41,337700,20.1394029396717,20.655999603619,19.6477182975898,19.9361732876112,515116.760465845,0.0,1.0
2009-02-27,30.1,30.68,29.6,30.68,196600,19.7329436355507,20.1131797587606,19.4051538741628,20.1131797587606,299887.341153643,0.0,1.0
2009-03-02,28.51,29.69,28.5,29.57,194400,18.6905721943372,19.4641560312126,18.6840163991095,19.3854864884795,296531.531639208,0.0,1.0
2009-03-03,26.7,28.81,26.5,28.81,266800,17.5039732581131,18.8872460511699,17.3728573535579,18.8872460511699,406968.172023356,0.0,1.0
2009-03-04,25.5,27.24,25.32,26.98,387300,16.7172778307821,17.857986200412,16.5992735166825,17.6875355244903,590775.011336756,0.0,1.0
2009-03-05,23.98,25.51,23.98,24.9,351800,15.720796956163,16.7238336260099,15.720796956163,16.3239301171167,536624.448717454,0.0,1.0
2009-03-06,23.31,24.3,22.53,24.14,288000,15.2815586759032,15.9305824034512,14.7702066481381,15.8256896798071,439305.972798826,0.0,1.0
2009-03-09,22.98,23.78,22.58,22.69,347400,15.0652174333872,15.5896810516078,14.8029856242769,14.8750993717822,529912.829688584,0.0,1.0
2009-03-10,26.02,26.02,23.16,23.22,349700,17.0581791826255,17.0581791826255,15.1832217474868,15.2225565188534,533421.175999132,0.0,1.0
2009-03-11,26.18,26.74,25.61,26.0,287500,17.1630719062697,17.5301964390241,16.7893915782875,17.04506759217,438543.288818272,0.0,1.0
2009-03-12,28.35,28.35,25.25,26.05,204600,18.5856794706931,18.5856794706931,16.5533829500882,17.0778465683088,312090.284842499,0.0,1.0
2009-03-13,26.56,28.97,26.31,28.43,421700,17.4121921249245,18.9921387748141,17.2482972442305,18.6381258325151,643247.669198835,0.0,1.0
2009-03-16,27.2,28.53,27.0,27.62,490500,17.831763019501,18.7036837847927,17.7006471149458,18.1071064190668,748192.984922999,0.0,1.0
2009-03-17,28.64,28.7,27.11,27.11,425800,18.7757975322981,18.8151323036646,17.7727608624511,17.7727608624511,649501.677839374,0.0,1.0
2009-03-18,31.64,31.76,28.41,28.65,509700,20.7425361006254,20.8212056433585,18.6250142420596,18.7823533275258,777480.049776255,0.0,1.0
2009-03-19,30.91,32.49,30.9,31.13,454200,20.2639630489991,21.2997786949848,20.2574072537713,20.4081905440097,692822.127934814,0.0,1.0
2009-03-20,30.78,31.63,30.53,30.85,335300,20.1787377110382,20.7359803053976,20.0148428303443,20.2246282776325,511455.877359189,0.0,1.0
2009-03-23,35.53,35.53,31.47,31.48,397700,23.2927404442231,23.2927404442231,20.6310875817535,20.6376433769812,606638.838132269,0.0,1.0
2009-03-24,33.74,35.98,33.7,34.86,407900,22.1192530984545,23.5877512294722,22.0930299175435,22.8535021639634,622197.591335559,0.0,1.0
2009-03-25,33.99,35.1,32.2911,33.43,219100,22.2831479791484,23.0108412494295,21.1693839279047,21.916023446394,334208.120278552,0.0,1.0
2009-03-26,34.83,34.89,33.77,34.25,247400,22.8338347782801,22.8731695496466,22.1389204841378,22.4535986550701,377376.03357788,0.0,1.0
2009-03-27,34.42,35.35,33.69,33.96,295700,22.565047173942,23.1747361301235,22.0864741223157,22.2634805934652,451051.306099351,0.0,1.0
2009-03-30,33.0,33.88,32.99,33.48,362400,21.6341242516004,22.2110342316431,21.6275684563727,21.9488024225328,552793.34910519,0.0,1.0
2009-03-31,34.5,34.96,33.43,33.43,162800,22.6174935357641,22.9190601162409,21.916023446394,21.916023446394,248329.904068225,0.0,1.0
2009-04-01,35.23,35.73,33.14,33.67,194600,23.0960665873904,23.4238563487783,21.725905384789,22.0733625318602,296836.605231429,0.0,1.0
2009-04-02,36.3,36.81,35.26,35.82,288800,23.7975366767605,24.1318822333761,23.1157339730737,23.4828585058281,440526.267167711,0.0,1.0
2009-04-03,37.01,37.06,35.41,36.06,195900,24.2629981379313,24.29577711407,23.21407090149,23.6401975912943,298819.583580868,0.0,1.0
2009-04-06,36.03,36.61,35.23,35.88,243000,23.620530205611,24.0007663288209,23.0960665873904,23.5221932771946,370664.41454901,0.0,1.0
2009-04-07,34.97,35.49,34.885,35.26,220800,22.9256159114687,23.2665172633121,22.8698916520327,23.1157339730737,336801.245812433,0.0,1.0
2009-04-08,34.48,35.49,33.84,35.04,406900,22.6043819453086,23.2665172633121,22.1848110507321,22.971506478063,620672.223374452,0.0,1.0
2009-04-09,38.37,38.37,35.35,36.09,317600,25.1545862889063,25.1545862889063,23.1747361301235,23.6598649769776,484456.864447595,0.0,1.0
2009-04-13,40.16,40.27,37.41,37.96,282000,26.3280736346749,26.4001873821803,24.5252299470416,24.8857986845682,430153.765032184,0.0,1.0
2009-04-14,38.01,40.0,38.01,39.28,547300,24.918577660707,26.2231809110308,24.918577660707,25.7511636546323,834833.885113881,0.0,1.0
2009-04-15,37.53,37.81,36.17,37.69,419500,24.6038994897747,24.7874617561519,23.7123113387996,24.7087922134188,639891.8596844,0.0,1.0
2009-04-16,38.12,38.59,37.16,38.42,285800,24.9906914082124,25.298813783917,24.3613350663476,25.1873652650451,435950.16328439,0.0,1.0
2009-04-17,39.19,39.69,37.44,38.27,285900,25.6921614975824,26.0199512589703,24.5448973327248,25.0890283366287,436102.700080502,0.0,1.0
2009-04-20,36.02,38.37,36.0,37.49,336500,23.6139744103832,25.1545862889063,23.6008628199277,24.5776763088636,513286.318912518,0.0,1.0
2009-04-21,38.36,38.51,33.7,35.03,508400,25.1480304936785,25.2463674220949,22.0930299175435,22.9649506828352,775497.071426818,0.0,1.0
2009-04-22,37.21,39.38,36.89,37.64,291200,24.3941140424864,25.8167216069098,24.1843285951982,24.67601323728,444187.150274369,0.0,1.0
2009-04-23,37.33,37.95,35.93,37.22,198800,24.4727835852195,24.8792428893405,23.5549722533334,24.4006698377142,303243.150668079,0.0,1.0
2009-04-24,39.65,40.28,37.08,37.7,233600,25.9937280780593,26.406743177408,24.3088887045256,24.7153480086465,356325.955714603,0.0,1.0
2009-04-27,36.94,39.15,36.79,38.58,260000,24.217107571337,25.6659383166714,24.1187706429206,25.2922579886892,396595.669887828,0.0,1.0
2009-04-28,37.2,37.61,36.34,36.87,267600,24.3875582472587,24.6563458515967,23.8237598576715,24.1712170047426,408188.466392242,0.0,1.0
2009-04-29,38.69,39.16,37.61,38.49,543400,25.3643717361945,25.6724941118992,24.6563458515967,25.2332558316394,828884.950065565,0.0,1.0
2009-04-30,37.66,39.1,37.11,39.08,285400,24.6891248277355,25.6331593405326,24.3285560902088,25.6200477500771,435340.016099948,0.0,1.0
2009-05-01,36.59,38.47,36.29,38.14,183200,23.9876547383654,25.2201442411839,23.7909808815327,25.0038029986679,279447.410474809,0.0,1.0
2009-05-04,40.06,40.14,36.93,37.66,512500,26.2625156823974,26.3149620442194,24.2105517761092,24.6891248277355,781751.080067354,0.0,1.0
2009-05-05,40.89,41.25,39.06,40.15,790000,26.8066466863012,27.0426553145005,25.6069361596216,26.3215178394472,1205040.68927456,0.0,1.0
2009-05-06,42.54,43.05,41.36,41.43,482300,27.8883528988813,28.2226984554969,27.1147690620059,27.1606596286002,735684.967641922,0.0,1.0
2009-05-07,41.47,43.73,41.09,42.9,461300,27.1868828095112,28.6684925309844,26.9377625908564,28.1243615270805,703652.240458675,0.0,1.0
2009-05-08,43.03,43.07,41.22,41.9,371100,28.2095868650414,28.2358100459524,27.0229879288173,27.4687820043048,566064.050366821,0.0,1.0
2009-05-11,41.74,42.95,41.5,42.11,350800,27.3638892806607,28.1571405032193,27.2065501951945,27.6064537040877,535099.080756347,0.0,1.0
2009-05-12,40.72,42.29,40.07,42.29,350000,26.6951981674294,27.7244580181873,26.2690714776251,27.7244580181873,533878.786387462,0.0,1.0
2009-05-13,38.26,40.15,38.24,40.11,384500,25.2398116268672,26.4866292947913,25.2266177891113,26.4602416192797,582847.852332642,0.24,1.0
2009-05-14,39.27,39.34,37.88,38.52,399100,25.9061004335356,25.952278865681,24.9891287095067,25.4113315176927,604979.396270372,0.0,1.0
2009-05-15,37.91,39.22,37.67,39.11,199700,25.0089194661405,25.8731158391461,24.8505934130707,25.8005497314891,302717.077011258,0.0,1.0
2009-05-18,42.4,42.58,39.06,39.2,433900,27.9709360423201,28.0896805821224,25.7675651370996,25.8599220013903,657731.295519204,0.0,1.0
2009-05-19,41.64,43.08,41.37,41.86,448500,27.4695702075993,28.4195265260177,27.2914533978958,27.6147024229132,679862.839456932,0.0,1.0
2009-05-20,39.04,42.66,38.9309,41.26,238200,25.7543712993438,28.1424559331457,25.6823989143858,27.2188872902389,361077.655203214,0.0,1.0
2009-05-21,38.16,39.79,37.57,39.01,229000,25.1738424380881,26.2491402151867,24.7846242242917,25.7345805427101,347131.750804097,0.0,1.0
2009-05-22,38.79,39.1375,37.9,37.9,202100,25.5894483273962,25.8186912584034,25.0023225472626,25.0023225472626,306355.139028419,0.0,1.0
2009-05-26,40.49,40.7,38.52,38.52,237800,26.7109245366401,26.8494598330761,25.4113315176927,25.4113315176927,360471.311533687,0.0,1.0
2009-05-27,39.83,40.97,39.63,40.64,355800,26.2755278906983,27.0275766427796,26.1435895131402,26.8098783198087,539342.694044096,0.0,1.0
2009-05-28,39.49,40.26,38.53,39.85,214200,26.0512326488496,26.5591954024483,25.4179284365706,26.2887217284542,324697.035031605,0.0,1.0
2009-05-29,40.56,40.5629,38.85,39.39,338700,26.7571029687855,26.7590160752601,25.6290298406636,25.9852634600705,513421.502171823,0.0,1.0
2009-06-01,41.18,42.02,40.82,41.06,433600,27.1661119392156,27.7202531249597,26.928622859611,27.0869489126808,657276.537767059,0.0,1.0
2009-06-02,40.82,41.76,40.61,41.29,488300,26.928622859611,27.5487332341341,26.790087563175,27.2386780468726,740194.03457485,0.0,1.0
2009-06-03,39.53,40.99,38.6,40.64,422400,26.0776203243612,27.0407704805354,25.464106868716,26.8098783198087,640298.915020308,0.0,1.0
2009-06-04,41.22,41.3,39.9,40.02,399200,27.1924996147272,27.2452749657505,26.3217063228437,26.4008693493786,605130.982187754,0.0,1.0
2009-06-05,40.15,41.87,39.54,41.51,398400,26.4866292947913,27.6212993417911,26.0842172432391,27.3838102621865,603918.294848701,0.0,1.0
2009-06-08,40.87,41.11,39.27,40.31,340000,26.9616074540005,27.1199335070703,25.9061004335356,26.5921799968378,515392.119097787,0.0,1.0
2009-06-09,41.73,41.88,40.65,40.89,221900,27.5289424775004,27.627896260669,26.8164752386866,26.9748012917564,336369.150669997,0.0,1.0
2009-06-10,40.73,41.71,40.73,41.6,285600,26.8692505897099,27.5157486397446,26.8692505897099,27.4431825320877,432929.38004214,0.0,1.0
2009-06-11,41.13,41.82,40.48,40.68,200600,27.1331273448261,27.5883147474016,26.7043276177622,26.8362659953203,304081.350267694,0.0,1.0
2009-06-12,40.94,41.07,40.41,40.76,160000,27.0077858861459,27.0935458315587,26.6581491856169,26.8890413463436,242537.467810723,0.0,1.0
2009-06-15,38.7,40.6,38.2,40.15,198700,25.530076057495,26.7834906442971,25.2002301135997,26.4866292947913,301201.217837442,0.0,1.0
2009-06-16,38.77,39.25,38.7,39.23,226100,25.5762544896403,25.8929065957798,25.530076057495,25.879712758024,342735.759200028,0.0,1.0
2009-06-17,36.94,38.4,36.2,38.4,193500,24.3690183349836,25.3321684911578,23.8808463380186,25.3321684911578,293318.750133593,0.0,1.0
2009-06-18,38.24,38.78,36.9,37.15,226200,25.2266177891113,25.5828514085183,24.342630659472,24.5075536314196,342887.34511741,0.0,1.0
2009-06-19,38.35,38.71,37.38,38.36,707100,25.2991838967683,25.5366729763729,24.6592827656115,25.3057808156462,1071864.02180601,0.0,1.0
2009-06-22,37.83,38.94,37.82,38.25,412000,24.9561441151172,25.6884021105647,24.9495471962393,25.2332147079893,624533.979612611,0.0,1.0
2009-06-23,37.09,38.17,36.47,38.13,138200,24.4679721181522,25.180439356966,24.058963147722,25.1540516814544,209491.737821512,0.0,1.0
2009-06-24,37.37,37.51,36.96,37.14,181200,24.6526858467335,24.7450427110242,24.3822121727394,24.5009567125417,274673.682295644,0.0,1.0
2009-06-25,37.76,38.03,36.74,37.07,269700,24.9099656829719,25.0880824926753,24.2370799574255,24.4547782803964,408827.219178449,0.0,1.0
2009-06-26,38.15,38.71,37.22,37.45,593700,25.1672455192102,25.5366729763729,24.553732063565,24.7054611977568,899965.591495163,0.0,1.0
2009-06-29,38.93,39.05,37.65,38.51,167500,25.6818051916868,25.7609682182217,24.8373995753149,25.4047345988148,253906.411614351,0.0,1.0
2009-06-30,37.67,38.93,37.37,38.87,160100,24.8505934130707,25.6818051916868,24.6526858467335,25.6422236784194,242689.053728105,0.0,1.0
2009-07-01,37.4,37.78,37.31,37.54,127900,24.6724766033673,24.9231595207277,24.6131043334661,24.7648334676579,193878.388331196,0.0,1.0
2009-07-02,35.9,37.63,35.85,37.26,193600,23.6829387716814,24.8242057375591,23.6499541772919,24.5801197390766,293470.336050975,0.0,1.0
2009-07-06,35.51,36.04,34.84,35.41,170700,23.4256589354431,23.7752956359721,22.9836653706234,23.359689746664,258757.160970565,0.0,1.0
2009-07-07,34.97,35.86,34.88,35.21,173800,23.0694253160362,23.6565510961698,23.010053046135,23.2277513691059,263456.324409397,0.0,1.0
2009-07-08,34.97,36.0,34.47,35.35,209600,23.0694253160362,23.7489079604605,22.7395793721409,23.3201082333966,317724.082832047,0.0,1.0
2009-07-09,35.56,35.7,34.47,35.28,131600,23.4586435298326,23.5510003941233,22.7395793721409,23.2739298012513,199487.06727432,0.0,1.0
2009-07-10,35.59,35.78,35.12,35.45,124900,23.4784342864663,23.6037757451465,23.1683790992048,23.3860774221757,189330.810809746,0.0,1.0
2009-07-13,37.31,37.42,35.61,36.06,191800,24.6131043334661,24.6856704411231,23.4916281242221,23.7884894737279,290741.789538104,0.0,1.0
2009-07-14,37.07,37.22,36.5,37.19,88500,24.4547782803964,24.553732063565,24.0787539043558,24.5339413069312,134153.536882806,0.0,1.0
2009-07-15,38.58,38.65,37.01,37.5,200700,25.4509130309601,25.4970914631055,24.4151967671289,24.7384457921463,304232.936185076,0.0,1.0
2009-07-16,38.19,38.57,36.9,38.15,143000,25.1936331947218,25.4443161120822,24.342630659472,25.1672455192102,216767.861855834,0.0,1.0
2009-07-17,36.62,38.2,36.34,38.14,134000,24.1579169308906,25.2002301135997,23.9732032023093,25.1606486003323,203125.129291481,0.0,1.0
2009-07-20,36.77,37.69,36.3,37.1,73100,24.2568707140592,24.8637872508265,23.9468155267976,24.4745690370301,110809.305606024,0.0,1.0
2009-07-21,36.13,37.0,35.39,36.92,83900,23.8346679058732,24.408599848251,23.3464959089082,24.3558244972278,127180.584683248,0.0,1.0
2009-07-22,36.26,36.6794,35.54,35.73,113500,23.920427851286,24.1971026290254,23.4454496920768,23.570791150757,172050.016228232,0.0,1.0
2009-07-23,37.85,37.92,36.05,36.05,153700,24.969337952873,25.0155163850184,23.78189255485,23.78189255485,232987.555015676,0.0,1.0
2009-07-24,37.9,38.36,37.04,37.53,80700,25.0023225472626,25.3057808156462,24.4349875237627,24.75823654878,122329.835327033,0.0,1.0
2009-07-27,40.03,40.03,37.77,37.95,187400,26.4074662682565,26.4074662682565,24.9165626018498,25.0353071416521,284072.009173309,0.0,1.0
2009-07-28,40.02,40.88,39.54,39.65,181600,26.4008693493786,26.9682043728784,26.0842172432391,26.156783350896,275280.02596517,0.0,1.0
2009-07-29,39.82,40.51,39.45,40.15,181300,26.2689309718204,26.7241183743959,26.0248449733379,26.4866292947913,274825.268213026,0.0,1.0
2009-07-30,40.68,41.1,40.2,40.66,155400,26.8362659953203,27.1133365881924,26.5196138891809,26.8230721575645,235564.515611165,0.0,1.0
2009-07-31,41.89,42.19,40.24,40.77,219500,27.6344931795469,27.8324007458841,26.5460015646925,26.8956382652215,332731.088652836,0.0,1.0
2009-08-03,43.64,43.64,42.13,42.58,152600,28.7889539831804,28.7889539831804,27.7928192326167,28.0896805821224,231320.109924477,0.0,1.0
2009-08-04,44.1,44.24,42.22,43.25,113500,29.0924122515641,29.1847691158548,27.8521915025178,28.5316741469421,172050.016228231,0.0,1.0
2009-08-05,44.97,44.99,43.83,43.94,115300,29.6663441939419,29.6795380316977,28.9142954418606,28.9868615495176,174778.562741102,0.0,1.0
2009-08-06,44.75,45.81,44.6,45.06,119300,29.5212119786279,30.220485379686,29.4222581954594,29.725716463843,180841.99943637,0.0,1.0
2009-08-07,47.65,48.1,45.11,45.28,169900,31.4343184532206,31.7311798027264,29.7587010582325,29.8708486791569,257544.473631511,0.0,1.0
2009-08-10,46.76,48.57,46.49,47.23,125900,30.847192673087,32.0412349899879,30.6690758633835,31.1572478603486,190846.669983562,0.0,1.0
2009-08-11,45.27,46.29,44.0,46.29,172400,29.864251760279,30.5371374858254,29.026443062785,30.5371374858254,261334.121566054,0.0,1.0
2009-08-12,45.87,46.2,44.38,45.47,98700,30.4183929460231,30.637230305347,29.4303091115,30.153135540782,148836.561090973,0.24,1.0
2009-08-13,46.83,46.89,45.04,46.38,102700,31.0550107186018,31.0947993293879,29.8679838301478,30.7565961377055,154868.437933566,0.0,1.0
2009-08-14,45.86,46.98,45.11,46.98,89200,30.4117615108921,31.1544822455672,29.914403876065,31.1544822455672,134510.853589816,0.0,1.0
2009-08-17,44.89,45.81,44.32,44.73,122900,29.7685123031824,30.378604335237,29.3905205007139,29.662409341086,185329.415988659,0.0,1.0
2009-08-18,45.18,45.3999,44.77,44.95,72100,29.9608239219822,30.1066491805135,29.6889350816101,29.8083009139686,108724.580087732,0.0,1.0
2009-08-19,45.3,45.43,44.25,44.76,146000,30.0404011435546,30.1266098002579,29.3441004547967,29.6823036464791,220163.504754631,0.0,1.0
2009-08-20,45.01,45.705,44.535,45.07,85800,29.8480895247548,30.3089742663612,29.533096356031,29.8878781355409,129383.758273612,0.0,1.0
2009-08-21,45.84,45.87,44.93,45.03,245700,30.39849864063,30.4183929460231,29.7950380437065,29.8613523950168,370508.035056253,0.0,1.0
2009-08-24,45.12,46.19,44.6,46.19,264900,29.9210353111961,30.630598870216,29.5762006843826,30.630598870216,399461.043900697,0.0,1.0
2009-08-25,45.3,45.77,44.75,45.53,183400,30.0404011435546,30.3520785947129,29.675672211348,30.1929241515682,276561.553232872,0.0,1.0
2009-08-26,45.66,46.7,44.86,45.4,167900,30.2791328082715,30.9688020618984,29.7486179977893,30.1067154948648,253188.030467826,0.0,1.0
2009-08-27,44.67,45.63,44.24,45.63,88200,29.6226207302998,30.2592385028785,29.3374690196656,30.2592385028785,133002.884379168,0.0,1.0
2009-08-28,45.03,45.56,44.69,45.31,117100,29.8613523950168,30.2128184569613,29.6358836005619,30.0470325786856,176583.194566899,0.0,1.0
2009-08-31,45.24,45.37,44.09,44.63,120500,30.0006125327684,30.0868211894717,29.2379974927002,29.5960949897757,181710.289883103,0.0,1.0
2009-09-01,42.82,45.2,42.8,44.73,186200,28.3958052310597,29.9740867922443,28.3825423607977,29.662409341086,280783.867022687,0.0,1.0
2009-09-02,43.12,43.6,42.56,42.78,239400,28.5947482849906,28.9130571712799,28.223387917653,28.3692794905356,361007.829029169,0.0,1.0
2009-09-03,43.92,43.92,42.71,43.29,134200,29.1252630954728,29.1252630954728,28.3228594446184,28.707482682218,202369.468068983,0.0,1.0
2009-09-04,43.68,44.14,43.16,43.88,57600,28.9661086523281,29.2711546683554,28.6212740255147,29.0987373549487,86859.0265333339,0.0,1.0
2009-09-08,44.45,44.55,43.7,44.01,81600,29.4767291574172,29.5430435087275,28.9793715225902,29.184946011652,123050.28758889,0.0,1.0
2009-09-09,45.1,45.5,43.85,44.29,93600,29.907772440934,30.1730298461751,29.0788430495556,29.3706261953208,141145.918116668,0.0,1.0
2009-09-10,44.92,45.32,44.55,45.1,94500,29.7884066085755,30.0536640138166,29.5430435087275,29.907772440934,142503.090406251,0.0,1.0
2009-09-11,44.71,45.25,44.5,44.81,75000,29.6491464708239,30.0072439678994,29.5098863330724,29.7154608221342,113097.690798612,0.0,1.0
2009-09-14,45.15,45.15,44.19,44.38,73900,29.9409296165891,29.9409296165891,29.3043118440105,29.4303091115,111438.924666899,0.0,1.0
2009-09-15,46.21,46.42,44.69,45.03,111200,30.6438617404781,30.7831218782296,29.6358836005619,29.8613523950168,167686.176224075,0.0,1.0
2009-09-16,48.13,48.64,46.4,46.45,150000,31.9170972856353,32.2553004773177,30.7698590079676,30.8030161836227,226195.381597224,0.0,1.0
2009-09-17,47.14,48.85,46.84,47.95,74000,31.2605852076636,32.3945606150693,31.0616421537328,31.7977314532768,111589.721587964,0.0,1.0
2009-09-18,46.46,47.53,46.21,47.53,148200,30.8096476187537,31.5192111777737,30.6438617404781,31.5192111777737,223481.037018057,0.0,1.0
2009-09-21,46.5,46.64,46.02,46.08,109000,30.8361733592779,30.9290134511122,30.5178644729885,30.5576530837747,164368.643960649,0.0,1.0
2009-09-22,46.65,46.93,46.04,46.8,110100,30.9356448862433,31.121325069912,30.5311273432506,31.0351164132087,166027.410092362,0.0,1.0
2009-09-23,46.55,47.0,46.05,46.89,98800,30.869330534933,31.1677451158292,30.5377587783816,31.0947993293879,148987.358012038,0.0,1.0
2009-09-24,46.29,46.9,46.0,46.6,138600,30.6969132215263,31.101430764519,30.5046016027265,30.9024877105881,209004.532595835,0.0,1.0
2009-09-25,46.1,46.54,45.34,46.41,140000,30.5709159540368,30.862699099802,30.0669268840787,30.7764904430986,211115.689490742,0.0,1.0
2009-09-28,46.75,47.03,45.78,46.49,74600,31.0019592375535,31.1876394212223,30.3587100298439,30.8295419241468,112494.503114353,0.0,1.0
2009-09-29,46.93,47.14,46.33,46.65,95700,31.121325069912,31.2605852076636,30.7234389620504,30.9356448862433,144312.653459029,0.0,1.0
2009-09-30,46.32,47.21,46.09,47.05,77300,30.7168075269194,31.3070052535808,30.5642845189057,31.2009022914844,116566.019983103,0.0,1.0
2009-10-01,45.29,46.53,45.15,46.2,127600,30.0337697084235,30.8560676646709,29.9409296165891,30.637230305347,192416.871278705,0.0,1.0
2009-10-02,44.2,45.19,43.9,44.72,147200,29.3109432791415,29.9674553571133,29.1120002252107,29.655777905955,221973.067807409,0.0,1.0
2009-10-05,45.19,45.19,44.27,44.45,86600,29.9674553571133,29.9674553571133,29.3573633250587,29.4767291574172,130590.13364213,0.0,1.0
2009-10-06,45.29,45.93,44.76,45.46,78300,30.0337697084235,30.4581815568093,29.6823036464791,30.146504105651,118073.989193751,0.0,1.0
2009-10-07,44.87,44.98,44.0,44.27,75700,29.7552494329204,29.8281952193617,29.178314576521,29.3573633250587,114153.269246065,0.0,1.0
2009-10-08,45.63,45.63,44.23,45.1,153000,30.2592385028785,30.2592385028785,29.3308375845346,29.907772440934,230719.289229168,0.0,1.0
2009-10-09,47.18,47.26,45.49,45.85,142300,31.2871109481877,31.3401624292359,30.1663984110441,30.4051300757611,214584.018675233,0.0,1.0
2009-10-12,47.34,47.34,46.881,47.3,67700,31.3932139102842,31.3932139102842,31.08883103777,31.3666881697601,102089.51556088,0.0,1.0
2009-10-13,47.38,47.68,46.72,47.12,94000,31.4197396508083,31.6186827047391,30.9820649321605,31.2473223374016,141749.105800927,0.0,1.0
2009-10-14,47.9,47.99,46.78,47.91,84300,31.7645742776217,31.824257193801,31.0218535429466,31.7712057127527,127121.80445764,0.0,1.0
2009-10-15,47.8,47.89,47.01,47.39,73200,31.6982599263114,31.7579428424907,31.1743765509603,31.4263710859393,110383.346219445,0.0,1.0
2009-10-16,47.24,47.72,46.97,47.23,62300,31.3268995589739,31.6452084452632,31.1478508104362,31.3202681238429,93946.4818233803,0.0,1.0
2009-10-19,47.57,47.64,46.63,47.57,54000,31.5457369182978,31.592156964215,30.9223820159812,31.5457369182978,81430.3373750006,0.0,1.0
2009-10-20,46.37,47.64,46.221,47.64,105500,30.7499647025745,31.592156964215,30.6511563191222,31.592156964215,159090.751723381,0.0,1.0
2009-10-21,44.82,46.91,44.58,46.6,109700,29.7220922572652,31.10806219965,29.5629378141206,30.9024877105881,165424.222408103,0.0,1.0
2009-10-22,45.84,46.03,44.63,45.09,183800,30.39849864063,30.5244959081196,29.5960949897757,29.901141005803,277164.740917132,0.0,1.0
2009-10-23,46.02,46.47,45.58,46.26,346300,30.5178644729885,30.8162790538848,30.2260813272233,30.6770189161332,522209.737647458,0.0,1.0
2009-10-26,45.01,46.48,44.74,46.28,561500,29.8480895247548,30.8229104890158,29.669040776217,30.6902817863953,846724.71177894,0.0,1.0
2009-10-27,45.15,46.11,44.92,45.0,141400,29.9409296165891,30.5775473891678,29.7884066085755,29.8414580896237,213226.84638565,0.0,1.0
2009-10-28,45.15,46.16,44.59,45.07,203500,29.9409296165891,30.6107045648229,29.5695692492516,29.8878781355409,306871.734366901,0.0,1.0
2009-10-29,45.45,45.75,44.73,45.18,122600,30.13987267052,30.3388157244508,29.662409341086,29.9608239219822,184877.025225464,0.0,1.0
2009-10-30,42.97,45.0,42.45,45.0,231300,28.4952767580251,29.8414580896237,28.1504421312117,29.8414580896237,348793.27842292,0.0,1.0
2009-11-02,41.91,43.6,41.62,43.19,168300,27.7923446341362,28.9130571712799,27.6000330153364,28.6411683309078,253791.218152085,0.0,1.0
2009-11-03,42.27,42.72,41.06,41.65,157400,28.0310762988532,28.3294908797495,27.2286726479989,27.6199273207295,237354.35375602,0.0,1.0
2009-11-04,42.09,42.78,41.91,42.51,145900,27.9117104664947,28.3692794905356,27.7923446341362,28.1902307419979,220012.707833567,0.0,1.0
2009-11-05,43.24,43.24,41.96,42.33,103400,28.6743255065629,28.6743255065629,27.8255018097914,28.0708649096394,155924.01638102,0.0,1.0
2009-11-06,43.41,43.62,42.6,43.06,71800,28.7870599037904,28.9263200415419,28.2499136581771,28.5549596742044,108272.189324538,0.0,1.0
2009-11-09,44.65,44.65,43.67,44.04,188600,29.6093578600378,29.6093578600378,28.9594772171971,29.2048403170451,284402.993128242,0.0,1.0
2009-11-10,43.79,44.63,43.43,44.29,168000,29.0390544387694,29.5960949897757,28.8003227740524,29.3706261953208,253338.827388891,0.0,1.0
2009-11-11,43.82,44.969,43.58,44.29,110500,29.0589487441625,29.8209006407175,28.8997943010178,29.3706261953208,166630.597776621,0.0,1.0
2009-11-12,42.94,44.08,42.89,43.52,62400,28.6345368957767,29.3947458399124,28.6011943982269,29.0213098673545,93574.2739529059,0.24,1.0
2009-11-13,43.25,43.68,42.76,43.22,55800,28.8412603805856,29.1280058595139,28.5145039045974,28.8212548820557,83676.9949771175,0.0,1.0
2009-11-16,44.07,44.75,43.03,43.38,82700,29.3880773404024,29.8415353070799,28.6945533913664,28.9279508742151,124015.904742072,0.0,1.0
2009-11-17,45.33,45.33,41.51,41.51,91000,30.2283082786576,30.2283082786576,27.6809414658522,27.6809414658522,136462.482847988,0.0,1.0
2009-11-18,45.38,45.49,44.77,45.45,79300,30.2616507762075,30.335004270817,29.8548723060998,30.3083302727772,118917.306481818,0.0,1.0
2009-11-19,44.77,45.43,44.56,45.01,87800,29.8548723060998,30.2949932737573,29.7148338163906,30.0149162943389,131663.802132454,0.0,1.0
2009-11-20,45.03,45.18,44.5,44.59,73600,30.0282532933588,30.1282807860082,29.6748228193308,29.7348393149205,110369.656457273,0.0,1.0
2009-11-23,46.05,46.45,45.06,45.29,77600,30.7084402433749,30.9751802237734,30.0482587918887,30.2016342806178,116368.007351691,0.0,1.0
2009-11-24,46.1,46.35,45.55,46.21,108500,30.7417827409247,30.9084952286738,30.3750152678768,30.8151362355343,162705.268011062,0.0,1.0
2009-11-25,45.97,46.3,45.9,46.14,191000,30.6550922472952,30.875152731124,30.6084127507255,30.7684567389646,286421.255208414,0.0,1.0
2009-11-27,45.55,46.05,44.37,45.1,61800,30.3750152678768,30.7084402433749,29.5881323257013,30.0749327899285,92674.5213187432,0.0,1.0
2009-11-30,46.48,46.73,44.8001,45.49,174900,30.9951857223033,31.1618982100523,29.8749444896248,30.335004270817,262277.892858385,0.0,1.0
2009-12-01,46.73,46.97,45.98,46.73,97700,31.1618982100523,31.3219421982914,30.6617607468052,31.1618982100523,146509.720596136,0.0,1.0
2009-12-02,46.75,47.5,46.57,46.81,51500,31.1752352090722,31.6753726723194,31.0552022178929,31.215246206132,77228.7677656195,0.0,1.0
2009-12-03,46.27,47.31,46.27,47.0,69100,30.8551472325941,31.5486711816301,30.8551472325941,31.3419476968213,103621.511701054,0.0,1.0
2009-12-04,46.95,47.11,45.85,46.71,76000,31.3086051992715,31.4153011914309,30.5750702531757,31.1485612110324,113968.666993924,0.0,1.0
2009-12-07,46.66,47.12,46.46,46.69,33600,31.1152187134826,31.4219696909408,30.9818487232833,31.1352242120125,50386.1475131031,0.0,1.0
2009-12-08,46.99,47.26,46.42,46.42,88300,31.3352791973113,31.5153286840803,30.9551747252435,30.9551747252435,132413.595994256,0.0,1.0
2009-12-09,47.21,47.37,46.85,46.89,166300,31.4819861865305,31.5886821786899,31.2419202041719,31.2685942022117,249381.438435388,0.0,1.0
2009-12-10,46.85,47.35,46.72,47.35,63800,31.2419202041719,31.57534517967,31.1552297105424,31.57534517967,95673.6967659516,0.0,1.0
2009-12-11,47.13,47.3,46.57,46.77,114500,31.4286381904508,31.5420026821202,31.0552022178929,31.1885722080922,171702.794352688,0.0,1.0
2009-12-14,47.66,47.74,46.82,47.36,49300,31.7820686644788,31.8354166605585,31.221914705642,31.5820136791799,73929.6747736899,0.0,1.0
2009-12-15,47.39,47.65,47.0,47.16,70300,31.6020191777098,31.7754001649688,31.3419476968213,31.4486436889807,105421.016969379,0.0,1.0
2009-12-16,47.59,48.08,47.28,47.33,77600,31.7353891679091,32.0621456438972,31.5286656831002,31.56200818065,116368.00735169,0.0,1.0
2009-12-17,46.74,47.6,46.66,47.02,71700,31.1685667095623,31.742057667419,31.1152187134826,31.3552846958412,107520.439782425,0.0,1.0
2009-12-18,47.05,47.16,46.5,46.79,92000,31.3752901943711,31.4486436889807,31.0085227213232,31.2019092071121,137962.070571592,0.0,1.0
2009-12-21,47.02,47.32,46.91,47.05,161800,31.3552846958412,31.5553396811401,31.2819312012316,31.3752901943711,242633.293679169,0.0,1.0
2009-12-22,47.31,47.36,46.97,47.03,153900,31.5486711816301,31.5820136791799,31.3219421982914,31.3619531953512,230786.550662696,0.0,1.0
2009-12-23,47.21,47.99,47.08,47.28,166300,31.4819861865305,32.0021291483075,31.395295692901,31.5286656831002,249381.438435388,0.0,1.0
2009-12-24,47.67,47.74,47.09,47.09,53600,31.7887371639887,31.8354166605585,31.401964192411,31.401964192411,80377.9019851884,0.0,1.0
2009-12-28,47.7,47.84,47.45,47.79,56300,31.8087426625186,31.9021016556581,31.6420301747696,31.8687591581083,84426.7888389199,0.0,1.0
2009-12-29,47.51,47.86,47.24,47.86,52900,31.6820411718294,31.915438654678,31.5019916850604,31.915438654678,79328.1905786652,0.0,1.0
2009-12-30,47.51,47.63,46.9,47.37,192500,31.6820411718294,31.7620631659489,31.2752627017217,31.5886821786899,288670.636793819,0.0,1.0
2009-12-31,47.52,48.65,47.49,47.63,61000,31.6887096713393,32.442250115965,31.6687041728094,31.7620631659489,91474.8511398599,0.0,1.0
2010-01-04,47.53,47.6,46.76,47.59,82200,31.6953781708493,31.742057667419,31.1819037085822,31.7353891679091,123266.11088027,0.0,1.0
2010-01-05,47.33,47.69,46.92,47.65,107400,31.56200818065,31.8020741630087,31.2885997007416,31.7754001649688,161055.721515098,0.0,1.0
2010-01-06,47.11,47.53,46.85,47.15,45800,31.4153011914309,31.6953781708493,31.2419202041719,31.4419751894707,68681.117741075,0.0,1.0
2010-01-07,49.0,49.0,47.05,47.21,102200,32.6756475988137,32.6756475988137,31.3752901943711,31.4819861865305,153257.865352355,0.0,1.0
2010-01-08,49.91,50.11,48.79,49.0,111600,33.2824810542202,33.4158510444195,32.5356091091045,32.6756475988137,167353.989954235,0.0,1.0
2010-01-11,49.54,50.2,49.11,50.09,140300,33.0357465723516,33.4758675400091,32.7490010934233,33.4025140453995,210392.157621678,0.0,1.0
2010-01-12,48.09,49.28,48.02,49.19,118000,32.0688141434072,32.8623655850926,32.0221346468374,32.802349089503,176951.351385302,0.0,1.0
2010-01-13,48.42,48.8,47.86,48.4,133800,32.2888746272359,32.5422776086144,31.915438654678,32.275537628216,200644.83741825,0.0,1.0
2010-01-14,49.77,50.0,48.16,48.37,102900,33.1891220610808,33.3424975498099,32.1154936399769,32.2555321296861,154307.576758878,0.0,1.0
2010-01-15,48.3,49.91,48.09,49.68,81400,32.2088526331164,33.2824810542202,32.0688141434072,33.1291055654911,122066.440701386,0.0,1.0
2010-01-19,48.94,49.18,47.99,48.45,96000,32.6356366017539,32.795680589993,32.0021291483075,32.3088801257658,143960.421466009,0.0,1.0
2010-01-20,48.78,49.41,47.5,48.72,67200,32.5289406095945,32.9490560787221,31.6753726723194,32.4889296125348,100772.295026206,0.0,1.0
2010-01-21,49.66,50.78,48.515,49.02,199500,33.1157685664712,33.8626405115869,32.3522253725805,32.6889845978336,299167.750859049,0.0,1.0
2010-01-22,48.66,50.24,48.45,49.63,70200,32.448918615475,33.502541538049,32.3088801257658,33.0957630679413,105271.058197019,0.0,1.0
2010-01-25,48.74,49.27,48.0,49.14,208800,32.5022666115547,32.8556970855827,32.0087976478175,32.7690065919532,313113.916688569,0.0,1.0
2010-01-26,48.76,49.16,47.78,48.14,144100,32.5156036105746,32.7823435909731,31.8620906585983,32.102156640957,216090.590971374,0.0,1.0
2010-01-27,50.06,50.12,48.63,48.72,280400,33.3825085468697,33.4225195439294,32.4289131169451,32.4889296125348,420484.397698634,0.0,1.0
2010-01-28,48.28,50.26,48.12,49.81,152500,32.1955156340964,33.5158785370689,32.088819641937,33.2157960591206,228687.12784965,0.0,1.0
2010-01-29,47.41,49.28,47.32,48.3,79200,31.6153561767297,32.8623655850926,31.5553396811401,32.2088526331164,118767.347709457,0.0,1.0
2010-02-01,47.45,48.01,46.86,47.4,93400,31.6420301747696,32.0154661473275,31.2485887036818,31.6086876772198,140061.493384638,0.0,1.0
2010-02-02,47.0,47.6,46.85,47.33,111000,31.3419476968213,31.742057667419,31.2419202041719,31.56200818065,166454.237320073,0.0,1.0
2010-02-03,46.62,46.97,46.59,46.97,121800,31.0885447154427,31.3219421982914,31.0685392169129,31.3219421982914,182649.784734999,0.0,1.0
2010-02-04,45.88,46.82,45.75,46.44,159500,30.5950757517056,31.221914705642,30.508385258076,30.9685117242634,239184.241914879,0.0,1.0
2010-02-05,46.06,47.44,44.74,45.99,112600,30.7151087428849,31.6353616752596,29.8348668075699,30.6684292463151,168853.577677839,0.0,1.0
2010-02-08,45.51,46.11,45.08,45.8,63300,30.348341269837,30.7484512404347,30.0615957909086,30.5417277556259,94923.9029041495,0.0,1.0
2010-02-09,45.73,47.05,45.49,45.93,56500,30.4950482590561,31.3752901943711,30.335004270817,30.6284182492554,84726.7063836407,0.0,1.0
2010-02-10,46.72,46.86,45.205,45.44,75600,31.3152736987814,31.4091122757898,30.2998062404413,30.4573209947052,112789.434126435,0.24,1.0
2010-02-11,46.38,46.88,46.28,46.45,50800,31.0873800117612,31.422517786791,31.0203524567553,31.1342993002654,75789.7255770226,0.0,1.0
2010-02-12,46.26,47.4,45.75,46.25,47700,31.0069469457541,31.7710610728219,30.6651064152237,31.0002441902535,71164.7620083459,0.0,1.0
2010-02-16,46.82,46.83,46.23,46.55,32700,31.3823012537874,31.389004009288,30.9868386792523,31.2013268552713,48785.9060308787,0.0,1.0
2010-02-17,46.5,47.44,45.68,47.27,51600,31.1678130777684,31.7978720948243,30.6181871267195,31.6839252513142,76983.2645624874,0.0,1.0
2010-02-18,46.7,46.92,46.23,46.25,102600,31.3018681877803,31.4493288087934,30.9868386792523,31.0002441902535,153071.374885876,0.0,1.0
2010-02-19,46.62,46.95,46.27,46.27,127500,31.2482461437755,31.4694370752951,31.0136497012547,31.0136497012547,190220.275808472,0.0,1.0
2010-02-22,47.03,47.55,46.52,46.93,61800,31.5230591192999,31.8716024053309,31.1812185887695,31.456031564294,92200.8866271653,0.0,1.0
2010-02-23,46.43,47.25,46.22,47.18,64100,31.1208937892642,31.670519740313,30.9801359237517,31.6236004518088,95632.3112103769,0.0,1.0
2010-02-24,46.83,47.07,46.31,46.37,107400,31.389004009288,31.5498701413023,31.040460723257,31.0806772562606,160232.608798666,0.0,1.0
2010-02-25,46.54,46.79,46.1,46.6,49900,31.1946240997707,31.3621929872856,30.8997028577445,31.2348406327743,74446.9942183746,0.0,1.0
2010-02-26,45.98,46.64,45.8,46.64,87300,30.8192697917374,31.2616516547767,30.6986201927267,31.2616516547767,130244.94178886,0.0,1.0
2010-03-01,46.09,46.14,45.47,46.06,114200,30.8930001022439,30.9265138797469,30.477429261207,30.8728918357422,170377.690175118,0.0,1.0
2010-03-02,45.55,46.35,45.44,46.1,120800,30.5310513052118,31.0672717452594,30.4573209947052,30.8997028577445,180224.386805203,0.0,1.0
2010-03-03,45.43,45.88,45.3,45.55,54200,30.4506182392047,30.7522422367314,30.3634824176969,30.5310513052118,80862.2662652484,0.0,1.0
2010-03-04,46.05,46.24,45.39,45.39,133700,30.8661890802416,30.9935414347529,30.4238072172023,30.4238072172023,199470.202945825,0.0,1.0
2010-03-05,46.48,46.48,45.9,46.22,151400,31.1544075667672,31.1544075667672,30.7656477477326,30.9801359237517,225877.252999236,0.0,1.0
2010-03-08,46.49,46.64,46.33,46.62,112900,31.1611103222678,31.2616516547767,31.0538662342582,31.2482461437755,168438.189323737,0.0,1.0
2010-03-09,46.54,46.67,46.36,46.5,131800,31.1946240997707,31.2817599212785,31.07397450076,31.1678130777684,196635.547855346,0.0,1.0
2010-03-10,46.79,46.85,46.2,46.5,121400,31.3621929872856,31.4024095202892,30.9667304127505,31.1678130777684,181119.541044302,0.0,1.0
2010-03-11,46.8,46.9,46.24,46.4,127700,31.3688957427862,31.4359232977922,30.9935414347529,31.1007855227624,190518.660554838,0.0,1.0
2010-03-12,46.87,46.96,46.71,46.71,128300,31.4158150312904,31.4761398307957,31.3085709432809,31.3085709432809,191413.814793937,0.0,1.0
2010-03-15,46.82,46.88,46.38,46.6,89500,31.3823012537874,31.422517786791,31.0873800117612,31.2348406327743,133527.173998888,0.0,1.0
2010-03-16,50.17,50.17,47.15,47.29,410300,33.6277243464868,33.6277243464868,31.6034921853071,31.6973307623154,612136.307170323,0.0,1.0
2010-03-17,50.76,51.0,50.16,50.97,193000,34.023186921022,34.1840530530363,33.6210215909862,34.1639447865345,287941.280243412,0.0,1.0
2010-03-18,50.8,51.35,50.43,50.43,136500,34.0499979430244,34.4186494955571,33.8019959895023,33.8019959895023,203647.589394952,0.0,1.0
2010-03-19,52.97,52.98,50.95,50.95,246800,35.5044958866535,35.5111986421541,34.1505392755333,34.1505392755333,368206.777015929,0.0,1.0
2010-03-22,53.19,53.45,52.51,52.75,146300,35.6519565076666,35.8262281506821,35.1961691336262,35.3570352656404,218268.441966898,0.0,1.0
2010-03-23,52.46,52.9,52.02,52.9,172000,35.1626553561232,35.4575765981494,34.867734114097,35.4575765981494,256610.881874958,0.0,1.0
2010-03-24,52.48,52.68,52.21,52.55,210200,35.1760608671244,35.3101159771363,34.9950864686083,35.2229801556285,313602.368430908,0.0,1.0
2010-03-25,52.66,53.37,52.3,52.65,260400,35.2967104661351,35.7726061066774,35.0554112681137,35.2900077106345,388496.939768832,0.0,1.0
2010-03-26,52.58,52.9,52.34,52.7,139000,35.2430884221303,35.4575765981494,35.082222290116,35.3235214881375,207377.398724531,0.0,1.0
2010-03-29,52.7,53.035,52.61,53.03,144000,35.3235214881375,35.5480637974074,35.2631966886321,35.5447124196571,214837.017383686,0.0,1.0
2010-03-30,52.36,52.83,52.29,52.47,81600,35.0956278011172,35.4106573096452,35.0487085126131,35.1693581116238,121740.976517422,0.0,1.0
2010-03-31,52.44,52.98,52.07,52.38,101300,35.149249845122,35.5111986421541,34.9012478916,35.1090333121184,151131.874034496,0.0,1.0
2010-04-01,52.3,52.61,51.79,52.61,101800,35.0554112681137,35.2631966886321,34.7135707375833,35.2631966886321,151877.835900411,0.0,1.0
2010-04-05,51.8,52.28,51.29,52.15,142100,34.7202734930839,35.0420057571125,34.3784329625535,34.9548699356047,212002.362293207,0.0,1.0
2010-04-06,53.21,53.66,51.42,51.42,114600,35.6653620186678,35.9669860161946,34.4655687840613,34.4655687840613,170974.45966785,0.0,1.0
2010-04-07,52.46,53.76,52.2,53.33,109800,35.1626553561232,36.0340135712006,34.9883837131077,35.745795084675,163813.225755061,0.0,1.0
2010-04-08,52.74,53.06,52.13,52.2,106000,35.3503325101399,35.5648206861589,34.9414644246035,34.9883837131077,158143.915574102,0.0,1.0
2010-04-09,53.29,53.29,52.52,52.75,90700,35.7189840626726,35.7189840626726,35.2028718891268,35.3570352656404,135317.482477086,0.0,1.0
2010-04-12,53.36,53.46,52.85,53.12,112500,35.7659033511768,35.8329309061827,35.4240628206464,35.6050372191625,167841.419831005,0.0,1.0
2010-04-13,52.48,53.32,52.31,53.32,89700,35.1760608671244,35.7390923291744,35.0621140236142,35.7390923291744,133825.558745254,0.0,1.0
2010-04-14,53.62,53.63,52.61,52.81,105400,35.9401749941922,35.9468777496928,35.2631966886321,35.397251798644,157248.761335004,0.0,1.0
2010-04-15,54.42,54.77,53.68,53.68,168500,36.4763954342399,36.7109918767607,35.9803915271958,35.9803915271958,251389.148813549,0.0,1.0
2010-04-16,52.75,54.57,52.12,54.39,99800,35.3570352656404,36.5769367667488,34.9347616691029,36.4562871677381,148893.988436749,0.0,1.0
2010-04-19,52.8,52.86,51.8,52.17,44900,35.3905490431434,35.430765576147,34.7202734930839,34.9682754466059,66987.3755592188,0.0,1.0
2010-04-20,53.47,53.47,52.7,52.99,43000,35.8396336616833,35.8396336616833,35.3235214881375,35.5179013976547,64152.7204687396,0.0,1.0
2010-04-21,54.34,54.63,53.32,53.42,71500,36.4227733902351,36.6171532997524,35.7390923291744,35.8061198841803,106672.546825928,0.0,1.0
2010-04-22,55.23,55.325,53.89,54.07,64900,37.0193186297881,37.0829948070437,36.1211493927083,36.241798991719,96825.8501958418,0.0,1.0
2010-04-23,55.47,55.99,55.3,55.59,77200,37.1801847618024,37.5287280478333,37.0662379182923,37.2606178278095,115176.512097365,0.0,1.0
2010-04-26,53.46,55.87,53.45,55.6,90800,35.8329309061827,37.4482949818262,35.8262281506821,37.2673205833101,135466.674850269,0.0,1.0
2010-04-27,54.0,54.6,52.505,53.13,218900,36.1948797032149,36.5970450332506,35.1928177558759,35.6117399746631,326582.104897839,0.0,1.0
2010-04-28,54.42,55.57,54.12,54.39,68700,36.4763954342399,37.2472123168083,36.275312769222,36.4562871677381,102495.1603768,0.0,1.0
2010-04-29,55.68,55.75,54.37,55.06,125200,37.3209426273149,37.367861915819,36.4428816567369,36.905371786278,186788.85122526,0.0,1.0
2010-04-30,54.43,56.0,54.43,55.64,89300,36.4830981897405,37.5354308033339,36.4830981897405,37.2941316053125,133228.789252522,0.0,1.0
2010-05-03,54.83,55.64,54.6,55.0,91500,36.7512084097643,37.2941316053125,36.5970450332506,36.8651552532744,136511.02146255,0.0,1.0
2010-05-04,54.45,55.49,54.26,54.78,171000,36.4965037007417,37.1935902728036,36.3691513462303,36.7176946322613,255118.958143127,0.0,1.0
2010-05-05,54.93,55.55,53.87,54.28,148600,36.8182359647702,37.2338068058071,36.1077438817071,36.3825568572315,221699.86655011,0.0,1.0
2010-05-06,53.38,55.14,52.62,54.61,174200,35.7793088621779,36.9589938302827,35.2698994441327,36.6037477887512,259893.114084987,0.0,1.0
2010-05-07,52.99,53.95,52.4,53.22,175900,35.5179013976547,36.1613659257119,35.1224388231196,35.6720647741684,262429.3844291,0.0,1.0
2010-05-10,55.37,55.37,54.15,54.6,79200,37.1131572067964,37.1131572067964,36.2954210357238,36.5970450332506,118160.359561027,0.0,1.0
2010-05-11,55.46,56.12,54.66,54.66,119600,37.1734820063018,37.6158638693411,36.6372615662542,36.6372615662542,178434.078327006,0.0,1.0
2010-05-12,55.62,55.67,54.81,55.24,111800,37.4482949818262,37.4819593965887,36.9029314626734,37.1924454296311,166050.710800526,0.25,1.0
2010-05-13,54.67,56.06,54.62,55.7,69700,36.8086711013383,37.7445418317364,36.7750066865758,37.5021580454462,103521.775874746,0.0,1.0
2010-05-14,53.62,54.54,53.38,54.52,120000,36.1017183913254,36.7211436229558,35.9401292004653,36.7076778570508,178229.743256378,0.0,1.0
2010-05-17,53.49,54.11,52.82,53.81,110700,36.0141909129429,36.4316296559981,35.5630877551251,36.229643167423,164416.938154009,0.0,1.0
2010-05-18,53.0,53.9,52.45,53.9,130400,35.6842796482702,36.2902391139955,35.3139710858825,36.2902391139955,193676.321005264,0.0,1.0
2010-05-19,52.71,53.55,51.8,52.89,95300,35.4890260426476,36.0545882106579,34.8763336939697,35.6102179357927,141544.121102774,0.0,1.0
2010-05-20,50.57,52.61,50.57,52.0,181200,34.0481890908118,35.4216972131225,34.0481890908118,35.0109913530198,269126.912317131,0.0,1.0
2010-05-21,51.81,51.93,50.09,50.4,114700,34.8830665769222,34.9638611723523,33.7250107090916,33.9337300806192,170357.929595888,0.0,1.0
2010-05-24,50.5,51.9,50.5,51.6,95800,34.0010589101442,34.9436625234948,34.0010589101442,34.7416760349197,142286.745033009,0.0,1.0
2010-05-25,50.55,50.66,49.25,50.0,52500,34.0347233249068,34.1087850373843,33.1594485410813,33.6644147625191,77975.5126746654,0.0,1.0
2010-05-26,50.59,51.269,50.43,50.64,116400,34.0616548567168,34.5188176091918,33.9539287294767,34.0953192714793,172882.850958687,0.0,1.0
2010-05-27,51.55,51.59,50.08,51.21,107400,34.7080116201571,34.7349431519672,33.7182778261391,34.479093599772,159515.620214459,0.0,1.0
2010-05-28,50.55,51.63,50.3,51.63,65400,34.0347233249068,34.7618746837772,33.8664012510942,34.7618746837772,97135.210074726,0.0,1.0
2010-06-01,50.29,51.44,50.06,50.58,94700,33.8596683681417,34.6339499076796,33.7048120602341,34.0549219737643,140652.972386492,0.0,1.0
2010-06-02,51.64,51.85,49.93,50.29,109100,34.7686075667297,34.9099981087323,33.6172845818515,33.8596683681417,162040.541577257,0.0,1.0
2010-06-03,51.55,52.02,51.09,51.4,44300,34.7080116201571,35.0244571189248,34.398299004342,34.6070183758696,65796.480218813,0.0,1.0
2010-06-04,49.3,50.83,49.12,50.83,76600,33.1931129558438,34.2232440475769,33.0719210626987,34.2232440475769,113769.986111988,0.0,1.0
2010-06-07,49.1,49.85,49.03,49.45,55100,33.0584552967937,33.5634215182315,33.0113251161262,33.2941062001313,81837.157111887,0.0,1.0
2010-06-08,49.73,49.74,48.58,49.09,41200,33.4826269228014,33.4893598057539,32.7083453832635,33.0517224138412,61192.2118513566,0.0,1.0
2010-06-09,49.24,50.0899,49.02,49.92,73900,33.1527156581288,33.7249433802621,33.0045922331737,33.610551698899,109759.816888719,0.0,1.0
2010-06-10,50.38,50.45,49.35,49.78,82700,33.9202643147142,33.9673944953817,33.2267773706063,33.516291337564,122829.998060854,0.0,1.0
2010-06-11,50.36,50.45,49.6,50.02,106600,33.9067985488092,33.9673944953817,33.3950994444189,33.6778805284241,158327.421926083,0.0,1.0
2010-06-14,50.88,51.75,50.515,50.6,95000,34.2569084623394,34.8426692792072,34.011158234573,34.0683877396693,141098.546744633,0.0,1.0
2010-06-15,52.0,52.05,50.61,51.12,74900,35.0109913530198,35.0446557677823,34.0751206226218,34.4184976531995,111245.064749189,0.0,1.0
2010-06-16,52.05,52.5,51.86,52.17,73500,35.0446557677823,35.347635500645,34.9167309916848,35.1254503632124,109165.717744532,0.0,1.0
2010-06-17,52.44,52.46,51.83,52.05,48900,35.30723820293,35.320703968835,34.8965323428272,35.0446557677823,72628.6203769741,0.0,1.0
2010-06-18,52.33,52.63,51.91,52.44,98500,35.2331764904524,35.4351629790276,34.9503954064473,35.30723820293,146296.914256277,0.0,1.0
2010-06-21,52.35,52.83,52.25,52.75,68100,35.2466422563574,35.5698206380776,35.1793134268324,35.5159575744576,101145.379297995,0.0,1.0
2010-06-22,52.17,52.72,52.13,52.5,98200,35.1254503632124,35.4957589256001,35.0985188314024,35.347635500645,145851.339898136,0.0,1.0
2010-06-23,51.17,52.26,50.985,52.26,88700,34.452162067962,35.1860463097849,34.3276037333407,35.1860463097849,131741.485223673,0.0,1.0
2010-06-24,50.5,51.23,50.33,51.0,92800,34.0010589101442,34.492559365677,33.8865998999517,34.3377030577694,137831.001451599,0.0,1.0
2010-06-25,49.71,50.55,49.48,50.48,566800,33.4691611568964,34.0347233249068,33.3143048489888,33.9875931442392,841838.487314294,0.0,1.0
2010-06-28,50.15,50.37,49.41,49.69,101000,33.7654080068066,33.9135314317617,33.2671746683213,33.4556953909914,150010.033907452,0.0,1.0
2010-06-29,48.26,49.56,48.06,49.55,87200,32.4928931287834,33.3681679126089,32.3582354697333,33.3614350296564,129513.613432968,0.0,1.0
2010-06-30,47.47,49.17,47.27,48.13,149400,31.9609953755356,33.1055854774612,31.8263377164855,32.4053656504008,221896.030354191,0.0,1.0
2010-07-01,46.79,48.0,45.82,47.36,90300,31.5031593347653,32.3178381720183,30.8500696883725,31.886933663058,134117.881800425,0.0,1.0
2010-07-02,46.44,47.25,46.27,46.93,43100,31.2675084314277,31.8128719505805,31.1530494212351,31.5974196961004,64014.1827862492,0.0,1.0
2010-07-06,46.83,47.62,46.34,47.02,90800,31.5300908665753,32.0619886198231,31.2001796019027,31.6580156426729,134860.50573066,0.0,1.0
2010-07-07,48.45,48.45,46.78,46.78,68100,32.620817904881,32.620817904881,31.4964264518128,31.4964264518128,101145.379297995,0.0,1.0
2010-07-08,48.48,49.14,47.78,48.7,73300,32.6410165537385,33.0853868286037,32.1697147470632,32.7891399786936,108868.668172438,0.0,1.0
2010-07-09,48.71,48.83,48.08,48.33,60600,32.7958728616461,32.8766674570761,32.3717012356383,32.5400233094509,90006.0203444709,0.0,1.0
2010-07-12,49.03,49.42,48.43,48.43,49600,33.0113251161262,33.2739075512738,32.607352138976,32.607352138976,73668.293879303,0.0,1.0
2010-07-13,50.64,50.66,49.31,49.31,97500,34.0953192714793,34.1087850373843,33.1998458387963,33.1998458387963,144811.666395807,0.0,1.0
2010-07-14,49.71,50.4,49.33,50.4,37800,33.4691611568964,33.9337300806192,33.2133116047013,33.9337300806192,56142.3691257592,0.0,1.0
2010-07-15,49.57,49.85,48.82,49.85,33500,33.3749007955614,33.5634215182315,32.8699345741236,33.5634215182315,49755.8033257389,0.0,1.0
2010-07-16,47.3,49.18,47.1,49.18,74000,31.846536365343,33.1123183604137,31.7118787062929,33.1123183604137,109908.341674767,0.0,1.0
2010-07-19,47.29,47.65,46.76,47.39,43100,31.8398034823905,32.0821872686807,31.4829606859078,31.9071323119156,64014.1827862492,0.0,1.0
2010-07-20,47.66,47.78,46.16,46.78,79100,32.0889201516332,32.1697147470632,31.0789877087576,31.4964264518128,117483.105763163,0.0,1.0
2010-07-21,46.24,48.07,46.13,47.99,66400,31.1328507723776,32.3649683526858,31.0587890599001,32.3111052890658,98620.457935196,0.0,1.0
2010-07-22,48.15,48.18,46.61,46.61,78000,32.4188314163058,32.4390300651634,31.3819674416203,31.3819674416203,115849.333116646,0.0,1.0
2010-07-23,48.26,48.34,47.66,47.9,63400,32.4928931287834,32.5467561924034,32.0889201516332,32.2505093424933,94164.7143537865,0.0,1.0
2010-07-26,49.65,49.68,47.87,48.63,75600,33.4287638591814,33.4489625080389,32.2303106936357,32.742009798026,112284.738251518,0.0,1.0
2010-07-27,49.95,50.41,49.54,49.8,61200,33.6307503477565,33.9404629635717,33.3547021467039,33.529757103469,90897.169060753,0.0,1.0
2010-07-28,49.57,50.48,49.19,49.94,54800,33.3749007955614,33.9875931442392,33.1190512433662,33.624017464804,81391.582753746,0.0,1.0
2010-07-29,48.72,49.516,48.3119,48.61,80800,32.8026057445986,33.3385432276179,32.5278367913069,32.728544032121,120008.027125961,0.0,1.0
2010-07-30,48.71,49.02,48.14,48.25,85300,32.7958728616461,33.0045922331737,32.4120985333533,32.4861602458309,126691.642498075,0.0,1.0
2010-08-02,50.41,50.51,49.51,49.67,100300,33.9404629635717,34.0077917930967,33.3345034978464,33.4422296250864,148970.360405123,0.0,1.0
2010-08-03,49.49,50.4095,49.41,50.33,61900,33.3210377319414,33.9401263194241,33.2671746683213,33.8865998999517,91936.8425630816,0.0,1.0
2010-08-04,49.25,49.89,49.01,49.52,46700,33.1594485410813,33.5903530500415,32.9978593502212,33.3412363807989,69361.0750839405,0.0,1.0
2010-08-05,48.89,49.41,48.6,49.05,34100,32.9170647547911,33.2671746683213,32.7218111491685,33.0247908820312,50646.9520420209,0.0,1.0
2010-08-06,48.52,48.59,47.79,48.42,51400,32.6679480855485,32.715078266216,32.1764476300157,32.6006192560234,76341.7400281486,0.0,1.0
2010-08-09,49.21,49.28,48.37,48.97,28500,33.1325170092712,33.1796471899388,32.5669548412609,32.9709278184112,42329.5640233899,0.0,1.0
2010-08-10,48.71,49.33,48.5,48.52,28500,32.7958728616461,33.2133116047013,32.6544823196435,32.6679480855485,42329.5640233898,0.0,1.0
2010-08-11,46.69,48.13,46.63,47.67,89900,31.6041525790529,32.5788790668198,31.5635389753959,32.2675081054498,132812.641930543,0.25,1.0
2010-08-12,45.93,46.48,45.88,46.24,53200,31.0897135993981,31.4620049662535,31.055868929684,31.2995505516257,78594.3554027241,0.0,1.0
2010-08-13,45.91,46.15,45.75,45.79,61600,31.0761757315125,31.2386301461403,30.9678727884273,30.9949485241986,91003.990466312,0.0,1.0
2010-08-16,45.88,46.0,45.53,45.69,30300,31.055868929684,31.1370961369979,30.8189562416851,30.9272591847703,44763.326479371,0.0,1.0
2010-08-17,46.52,46.57,46.06,46.42,44400,31.4890807020249,31.522925371739,31.1777097406549,31.4213913625966,65593.7853361079,0.0,1.0
2010-08-18,46.47,46.67,46.1,46.31,37900,31.4552360323107,31.5906147111672,31.2047854764262,31.3469330892255,55991.0915369031,0.0,1.0
2010-08-19,45.63,46.5,45.42,46.27,44500,30.8866455811134,31.4755428341392,30.744497968314,31.3198573534542,65741.519086865,0.0,1.0
2010-08-20,45.84,46.01,44.94,45.35,67800,31.0287931939127,31.1438650709407,30.4195891390584,30.6971154307142,100163.483013246,0.0,1.0
2010-08-23,44.98,46.33,44.94,46.25,76000,30.4466648748297,31.3604709571112,30.4195891390584,31.3063194855686,112277.65057532,0.0,1.0
2010-08-24,44.54,44.9,44.1,44.62,47900,30.1488317813454,30.3925134032871,29.850998687861,30.202983252888,70764.466612603,0.0,1.0
2010-08-25,44.45,44.63,43.88,44.1,49600,30.0879113758599,30.2097521868308,29.7020821411189,29.850998687861,73275.9403754722,0.0,1.0
2010-08-26,44.46,44.96,44.33,44.53,54200,30.0946803098028,30.433127006944,30.006684168546,30.1420628474025,80071.692910294,0.0,1.0
2010-08-27,45.34,45.37,44.22,44.83,41900,30.6903464967714,30.7106532985999,29.932225895175,30.3451308656873,61900.4415671831,0.0,1.0
2010-08-30,44.51,45.17,44.39,45.17,108400,30.1285249795169,30.5752746197434,30.047297772203,30.5752746197434,160143.385820588,0.0,1.0
2010-08-31,44.44,44.8,44.01,44.36,93500,30.0811424419171,30.3248240638588,29.7900782823756,30.0269909703745,138131.056957795,0.0,1.0
2010-09-01,45.72,45.89,44.43,44.92,59800,30.9475659865988,31.0626378636268,30.0743735079743,30.4060512711727,88344.782952686,0.0,1.0
2010-09-02,45.84,46.01,45.3,45.67,50600,31.0287931939127,31.1438650709407,30.6632707610001,30.9137213168847,74753.2778830421,0.0,1.0
2010-09-03,46.48,46.61,45.84,46.02,93400,31.4620049662535,31.5500011075103,31.0287931939127,31.1506340048836,137983.323207038,0.0,1.0
2010-09-07,45.62,46.4,45.55,46.22,50100,30.8798766471705,31.4078534947109,30.8324941095708,31.2860126837401,74014.6091292571,0.0,1.0
2010-09-08,45.12,46.48,45.03,45.82,135300,30.5414299500293,31.4620049662535,30.4805095445438,31.0152553260271,199883.764774221,0.0,1.0
2010-09-09,45.1,45.73,44.92,45.4,112000,30.5278920821436,30.9543349205416,30.4060512711727,30.7309601004284,165461.80084784,0.0,1.0
2010-09-10,44.63,45.34,44.55,45.04,104800,30.2097521868308,30.6903464967714,30.1556007152882,30.4872784784867,154824.970793336,0.0,1.0
2010-09-13,45.25,45.38,44.55,45.04,188900,30.629426091286,30.7174222325427,30.1556007152882,30.4872784784867,279069.055179973,0.0,1.0
2010-09-14,44.33,45.5,44.26,45.25,119800,30.006684168546,30.7986494398566,29.9593016309463,30.629426091286,176985.033406886,0.0,1.0
2010-09-15,43.63,44.2,43.46,44.11,233800,29.5328587925482,29.9186880272893,29.4177869155202,29.8577676218039,345401.509269867,0.0,1.0
2010-09-16,43.3,43.73,43.09,43.46,85700,29.309483972435,29.6005481319765,29.1673363596357,29.4177869155202,126607.824398749,0.0,1.0
2010-09-17,43.09,43.49,43.05,43.28,137100,29.1673363596357,29.4380937173487,29.1402606238644,29.2959461045493,202542.972287847,0.0,1.0
2010-09-20,43.4,43.55,43.04,43.09,117000,29.3771733118632,29.4787073210056,29.1334916899215,29.1673363596357,172848.48838569,0.0,1.0
2010-09-21,43.42,43.68,43.19,43.4,235900,29.3907111797489,29.5667034622624,29.2350256990639,29.3771733118632,348503.918035763,0.0,1.0
2010-09-22,43.0,43.51,43.0,43.3,120800,29.1064159541502,29.4516315852343,29.1064159541502,29.309483972435,178462.370914456,0.0,1.0
2010-09-23,42.89,43.48,42.56,42.79,200900,29.0319576807791,29.4313247834059,28.8085828606659,28.9642683413509,296797.105270814,0.0,1.0
2010-09-24,43.7,43.74,43.07,43.34,182200,29.580241330148,29.6073170659193,29.15379849175,29.3365597082063,269170.893879254,0.0,1.0
2010-09-27,43.47,43.8,43.42,43.59,82700,29.424555849463,29.6479306695763,29.3907111797489,29.5057830567769,122175.811876039,0.0,1.0
2010-09-28,43.68,43.82,43.08,43.4,55600,29.5667034622624,29.6614685374619,29.1605674256928,29.3771733118632,82139.965420892,0.0,1.0
2010-09-29,44.06,44.24,43.37,43.51,92600,29.8239229520897,29.9457637630606,29.3568665100348,29.4516315852343,136801.453200982,0.0,1.0
2010-09-30,45.13,45.85,44.0,44.5,228600,30.5481988839721,31.0355621278555,29.7833093484328,30.1217560455741,337719.354230502,0.0,1.0
2010-10-01,45.12,45.34,44.58,45.13,142700,30.5414299500293,30.6903464967714,30.1759075171167,30.5481988839721,210816.062330239,0.0,1.0
2010-10-04,45.0,45.41,44.83,45.09,99100,30.4602027427154,30.7377290343712,30.3451308656873,30.5211231482008,146404.147000187,0.0,1.0
2010-10-05,45.56,45.62,45.02,45.38,148400,30.8392630435136,30.8798766471705,30.473740610601,30.7174222325427,219236.886123388,0.0,1.0
2010-10-06,45.5,45.71,45.22,45.56,108900,30.7986494398566,30.940797052656,30.6091192894575,30.8392630435136,160882.054574373,0.0,1.0
2010-10-07,45.37,45.56,45.17,45.56,47300,30.7106532985999,30.8392630435136,30.5752746197434,30.8392630435136,69878.064108061,0.0,1.0
2010-10-08,45.41,45.54,45.13,45.47,37700,30.7377290343712,30.8257251756279,30.5481988839721,30.7783426380282,55695.624035389,0.0,1.0
2010-10-11,45.26,45.44,45.16,45.38,31600,30.6361950252288,30.7580358361997,30.5685056858006,30.7174222325427,46683.865239212,0.0,1.0
2010-10-12,45.52,45.69,45.05,45.26,61600,30.8121873077423,30.9272591847703,30.4940474124295,30.6361950252288,91003.990466312,0.0,1.0
2010-10-13,45.88,46.48,45.13,45.64,52800,31.055868929684,31.4620049662535,30.5481988839721,30.8934145150562,78003.4203996961,0.0,1.0
2010-10-14,45.02,45.79,44.78,45.76,72300,30.473740610601,30.9949485241986,30.3112861959732,30.9746417223701,106811.501797311,0.0,1.0
2010-10-15,44.83,45.25,44.61,45.23,67900,30.3451308656873,30.629426091286,30.1962143189452,30.6158882234003,100311.216764003,0.0,1.0
2010-10-18,45.66,45.69,44.76,44.76,48600,30.9069523829418,30.9272591847703,30.2977483280875,30.2977483280875,71798.6028679021,0.0,1.0
2010-10-19,45.27,46.22,45.13,45.13,60000,30.6429639591716,31.2860126837401,30.5481988839721,30.5481988839721,88640.2504542002,0.0,1.0
2010-10-20,45.46,45.57,45.0,45.26,50200,30.7715737040853,30.8460319774564,30.4602027427154,30.6361950252288,74162.3428800141,0.0,1.0
2010-10-21,45.2,45.78,45.13,45.59,40500,30.5955814215719,30.9881795902558,30.5481988839721,30.8595698453421,59832.169056585,0.0,1.0
2010-10-22,45.65,45.76,45.1,45.22,43000,30.900183448999,30.9746417223701,30.5278920821436,30.6091192894575,63525.5128255101,0.0,1.0
2010-10-25,45.0,45.89,44.79,45.89,41400,30.4602027427154,31.0626378636268,30.318055129916,31.0626378636268,61161.7728133979,0.0,1.0
2010-10-26,45.2,45.485,44.81,44.84,50000,30.5955814215719,30.7884960389424,30.3315929978017,30.3518997996301,73866.8753785,0.0,1.0
2010-10-27,46.16,46.25,44.99,44.99,148300,31.2453990800831,31.3063194855686,30.4534338087725,30.4534338087725,219089.152372631,0.0,1.0
2010-10-28,46.17,46.5,45.97,46.37,71200,31.252168014026,31.4755428341392,31.1167893351694,31.3875466928825,105186.430538984,0.0,1.0
2010-10-29,46.23,46.673,46.09,46.32,38100,31.2927816176829,31.5926453913501,31.1980165424833,31.3537020231683,56286.559038417,0.0,1.0
2010-11-01,46.03,46.54,45.42,46.4,65700,31.1574029388264,31.5026185699105,30.744497968314,31.4078534947109,97061.074247349,0.0,1.0
2010-11-02,46.85,46.88,46.25,46.33,89400,31.7124555221381,31.7327623239666,31.3063194855686,31.3604709571112,132073.973176758,0.0,1.0
2010-11-03,47.9,47.95,46.85,46.85,77500,32.4231935861348,32.4570382558489,31.7124555221381,31.7124555221381,114493.656836675,0.0,1.0
2010-11-04,49.93,50.0,48.25,48.25,109400,33.7972871765284,33.8446697141282,32.6601062741337,32.6601062741337,161620.723328158,0.0,1.0
2010-11-05,50.18,51.0,49.67,49.88,82500,33.966510525099,34.5215631084107,33.6212948940149,33.7634425068143,121880.344374525,0.0,1.0
2010-11-08,49.37,50.06,49.15,50.06,52100,33.4182268757301,33.8852833177851,33.269310328988,33.8852833177851,76969.2841443972,0.0,1.0
2010-11-09,48.73,49.44,48.68,49.31,56500,32.9850151033893,33.4656094133299,32.9511704336752,33.3776132720732,83469.5691777051,0.0,1.0
2010-11-10,49.45,49.57,48.765,48.8,51200,33.4723783472728,33.5536055545867,33.0087063721892,33.0323976409891,75639.680387584,0.0,1.0
2010-11-11,48.97,49.15,48.472,48.92,44900,33.1474695180171,33.269310328988,32.8103766076644,33.113624848303,66332.4540898931,0.0,1.0
2010-11-12,48.11,48.78,48.06,48.69,60900,32.5653411989341,33.0188597731034,32.53149652922,32.957939367618,89969.8542110131,0.0,1.0
2010-11-15,48.56,48.78,47.74,48.22,114800,33.0391665749319,33.1888497842912,32.4812564309565,32.8078379786494,168729.679889375,0.25,1.0
2010-11-16,47.49,48.29,47.28,48.29,109500,32.3111618748665,32.8554644543547,32.1682824477508,32.8554644543547,160939.895016433,0.0,1.0
2010-11-17,47.2,47.58,46.97,47.58,49100,32.113852189802,32.3723959150589,31.9573651981992,32.3723959150589,72165.742879515,0.0,1.0
2010-11-18,47.64,47.785,47.35,47.56,123900,32.4132186085205,32.5118734510528,32.2159089234561,32.3587883505717,182104.593539143,0.0,1.0
2010-11-19,47.36,47.63,47.2,47.63,40000,32.2227127056997,32.4064148262769,32.113852189802,32.4064148262769,58790.8292297473,0.0,1.0
2010-11-22,47.17,47.27,46.79,47.15,68700,32.0934408430712,32.1614786655072,31.8348971178143,32.079833278584,100973.249202091,0.0,1.0
2010-11-23,46.98,47.38,46.88,46.9,87700,31.9641689804428,32.2363202701869,31.8961311580068,31.909738722494,128898.893086221,0.0,1.0
2010-11-24,47.68,47.712,47.0921,47.16,46100,32.4404337374949,32.4622058406745,32.0404393793936,32.0866370608276,67756.4306872839,0.0,1.0
2010-11-26,46.64,47.46,46.64,47.37,24800,31.7328403841603,32.2907505281357,31.7328403841603,32.2295164879433,36450.3141224434,0.0,1.0
2010-11-29,47.24,47.299,46.17,46.5,66500,32.1410673187764,32.1812096340137,31.413062618711,31.6375874327499,97739.7535944551,0.0,1.0
2010-11-30,46.7,46.91,46.17,46.91,117000,31.7736630776219,31.9165425047376,31.413062618711,31.9165425047376,171963.175497011,0.0,1.0
2010-12-01,47.96,48.15,47.11,47.11,85000,32.6309396403158,32.7602115029442,32.0526181496096,32.0526181496096,124930.512113213,0.0,1.0
2010-12-02,49.43,49.43,47.5,47.92,101300,33.6310956301253,33.6310956301253,32.3179656571101,32.6037245113414,148887.775024335,0.0,1.0
2010-12-03,49.93,49.93,48.73,49.33,73500,33.9712847423054,33.9712847423054,33.1548308730732,33.5630578076893,108028.148709661,0.0,1.0
2010-12-06,50.48,50.52,49.77,49.78,113000,34.3454927657035,34.3727078946779,33.8624242264078,33.8692280086514,166084.092574036,0.0,1.0
2010-12-07,51.01,51.42,50.81,51.08,116000,34.7060932246144,34.9850482966021,34.5700175797424,34.7537197003196,170493.404766268,0.0,1.0
2010-12-08,51.9,51.9,50.89,50.89,94100,35.311629844295,35.311629844295,34.6244478376912,34.6244478376912,138305.425762981,0.0,1.0
2010-12-09,51.81,52.28,51.64,52.02,182900,35.2503958041026,35.5701735695519,35.1347315059614,35.3932752312183,268821.06665302,0.0,1.0
2010-12-10,51.47,51.81,51.3135,51.81,104900,35.0190672078201,35.2503958041026,34.9125880157078,35.2503958041026,154178.949655013,0.0,1.0
2010-12-13,51.32,51.76,50.84,51.64,58000,34.9170104741661,35.2163768928846,34.5904289264732,35.1347315059614,85246.7023831337,0.0,1.0
2010-12-14,52.03,52.49,51.34,51.49,105500,35.4000790134619,35.7130529966676,34.9306180386533,35.0326747723073,155060.812093459,0.0,1.0
2010-12-15,52.05,52.6,51.84,51.84,135700,35.4136865779491,35.7878946013472,35.2708071508334,35.2708071508334,199447.888161918,0.0,1.0
2010-12-16,51.81,52.39,51.43,52.08,56500,35.2503958041026,35.6450151742315,34.9918520788457,35.4340979246799,83042.0462870182,0.0,1.0
2010-12-17,51.72,52.22,50.76,51.89,102600,35.1891617639102,35.5293508760903,34.5359986685244,35.3048260620514,150798.476974302,0.0,1.0
2010-12-20,52.49,52.67,51.85,51.93,97200,35.7130529966676,35.8355210770524,35.277610933077,35.3320411910258,142861.715028286,0.0,1.0
2010-12-21,53.45,53.59,52.46,52.55,68400,36.3662160920534,36.4614690434638,35.6926416499367,35.7538756901292,100532.317982868,0.0,1.0
2010-12-22,54.87,54.94,53.03,53.38,87800,37.3323531706449,37.3799796463501,36.0804572378221,36.3185896163481,129045.870159295,0.0,1.0
2010-12-23,54.08,54.89,54.08,54.66,67600,36.7948543734003,37.3459607351321,36.7948543734003,37.1894737435292,99356.501398273,0.0,1.0
2010-12-27,54.31,54.38,53.46,54.0,41000,36.9513413650031,36.9989678407084,36.373019874297,36.7404241154515,60260.5999604911,0.0,1.0
2010-12-28,54.41,54.82,54.11,54.11,63300,37.0193791874392,37.2983342594268,36.8152657201311,36.8152657201311,93036.4872560751,0.0,1.0
2010-12-29,54.1,54.53,54.1,54.43,37100,36.8084619378875,37.1010245743624,36.8084619378875,37.0329867519264,54528.4941105907,0.0,1.0
2010-12-30,53.77,54.1,53.65,53.99,75400,36.5839371238486,36.8084619378875,36.5022917369254,36.7336203332079,110820.713098074,0.0,1.0
2010-12-31,53.4,53.96,53.3,53.76,24000,36.3321971808353,36.7132089864771,36.2641593583993,36.577133341605,35274.4975378485,0.0,1.0
2011-01-03,55.08,55.19,52.54,53.78,130600,37.4752325977605,37.5500742024401,35.7470719078856,36.5907409060922,191952.057435125,0.0,1.0
2011-01-04,54.23,55.215,54.01,54.92,99400,36.8969111070543,37.5670836580491,36.7472278976951,37.3663720818629,146095.210635922,0.0,1.0
2011-01-05,54.93,55.0,53.67,53.9,115400,37.3731758641065,37.4208023398117,36.5158993014126,36.6723862930154,169611.542327821,0.0,1.0
2011-01-06,54.37,55.33,54.34,54.691,70000,36.9921640584648,37.6453271538506,36.9717527117339,37.2105654684844,102883.951152058,0.0,1.0
2011-01-07,52.98,55.38,52.96,54.65,82300,36.0464383266041,37.6793460650686,36.0328307621169,37.1826699612856,120962.131140205,0.0,1.0
2011-01-10,53.61,53.89,52.08,52.71,72000,36.475076607951,36.6655825107718,35.4340979246799,35.8627362060268,105823.492613545,0.0,1.0
2011-01-11,53.89,54.16,53.31,53.69,33500,36.6655825107718,36.8492846313491,36.2709631406429,36.5295068658998,49237.3194799135,0.0,1.0
2011-01-12,54.01,54.37,53.13,54.23,52900,36.7472278976951,36.9921640584648,36.1484950602581,36.8969111070543,77750.8716563409,0.0,1.0
2011-01-13,53.7,54.34,53.56,53.98,52200,36.5363106481434,36.9717527117339,36.441057696733,36.7268165509643,76722.0321448203,0.0,1.0
2011-01-14,55.94,56.0,53.54,53.89,87300,38.0603578707103,38.1011805641719,36.4274501322458,36.6655825107718,128310.984793924,0.0,1.0
2011-01-18,56.3,56.58,55.22,55.53,95800,38.30529403148,38.4957999343008,37.5704855491709,37.7814027987226,140804.036005245,0.0,1.0
2011-01-19,54.69,56.3,54.64,56.17,52900,37.20988509026,38.30529403148,37.175866179042,38.2168448623131,77750.8716563409,0.0,1.0
2011-01-20,54.73,55.25,54.42,54.42,31600,37.2371002192344,37.5908968959017,37.0261829696828,37.0261829696828,46444.7550915005,0.0,1.0
2011-01-21,54.99,55.43,54.73,55.06,35300,37.4139985575681,37.7133649762866,37.2371002192344,37.4616250332733,51882.906795252,0.0,1.0
2011-01-24,54.95,55.4299,54.64,54.89,41400,37.3867834285937,37.7132969384641,37.175866179042,37.3459607351321,60848.5082527885,0.0,1.0
2011-01-25,55.02,55.23,54.3919,54.75,40400,37.4344099042989,37.5772893314145,37.0070643415782,37.2507077837216,59378.7375220448,0.0,1.0
2011-01-26,53.34,55.07,53.16,55.06,99800,36.2913744873737,37.4684288155169,36.1689064069889,37.4616250332733,146683.11892822,0.0,1.0
2011-01-27,53.24,53.92,52.9,53.27,53300,36.2233366649377,36.6859938575027,35.9920080686552,36.2437480116685,78338.7799486384,0.0,1.0
2011-01-28,51.51,53.3399,51.5,53.13,128600,35.0462823367945,36.2913064495513,35.0394785545509,36.1484950602581,189012.515973638,0.0,1.0
2011-01-31,51.68,52.41,51.32,51.79,144500,35.1619466349358,35.6586227387187,34.9170104741661,35.2367882396154,212381.870592462,0.0,1.0
2011-02-01,52.04,52.42,51.75,51.82,92400,35.4068827957055,35.6654265209623,35.209573110641,35.2571995863462,135806.815520716,0.0,1.0
2011-02-02,51.44,51.85,51.38,51.66,58000,34.9986558610893,35.277610933077,34.9578331676277,35.1483390704486,85246.7023831338,0.0,1.0
2011-02-03,51.35,51.53,50.97,51.33,79800,34.9374218208969,35.0598899012817,34.67887809564,34.9238142564097,117287.704313346,0.0,1.0
2011-02-04,51.04,51.35,50.95,51.3,111600,34.7265045713452,34.9374218208969,34.6652705311528,34.9034029096789,164026.413550995,0.0,1.0
2011-02-07,51.51,51.53,50.8,50.93,69600,35.0462823367945,35.0598899012817,34.5632137974988,34.6516629666656,102296.042859761,0.0,1.0
2011-02-08,51.97,52.17,51.43,51.43,65000,35.3592563200002,35.4953319648723,34.9918520788457,34.9918520788457,95535.0974983396,0.0,1.0
2011-02-09,51.45,51.92,51.2,51.46,57500,35.175554199423,35.4968857926927,35.0046331391731,35.182391041833,84103.1525254129,0.25,1.0
2011-02-10,51.3,51.99,51.1,51.1,38300,35.0730015632731,35.5447436895627,34.9362647150732,34.9362647150732,56020.0128995358,0.0,1.0
2011-02-11,52.18,52.38,51.18,51.18,38300,35.6746436953526,35.8113805435525,34.9909594543531,34.9909594543531,56020.0128995359,0.0,1.0
2011-02-14,52.11,52.24,51.91,52.08,34300,35.6267857984826,35.7156647498126,35.4900489502827,35.6062752712526,50169.3588108116,0.0,1.0
2011-02-15,51.24,52.26,51.22,51.91,73900,35.0319805088131,35.7293384346326,35.0183068239931,35.4900489502827,108090.834289183,0.0,1.0
2011-02-16,51.35,51.57,50.65,51.37,93500,35.107185775323,35.2575963083429,34.6286068066234,35.120859460143,136759.039323932,0.0,1.0
2011-02-17,51.32,51.44,50.6,51.11,42700,35.0866752480931,35.168717357013,34.5944225945734,34.9431015574832,62455.7323971326,0.0,1.0
2011-02-18,51.62,51.7,51.25,51.45,47500,35.2917805203929,35.3464752596729,35.0388173512231,35.175554199423,69476.517303602,0.0,1.0
2011-02-22,50.48,51.65,50.4,51.13,107000,34.5123804856535,35.3122910476229,34.4576857463735,34.9567752423032,156504.996873377,0.0,1.0
2011-02-23,50.42,50.8,50.08,50.66,157400,34.4713594311935,34.7311594427733,34.2389067892537,34.6354436490334,230223.238391304,0.0,1.0
2011-02-24,50.37,50.59,50.08,50.49,97900,34.4371752191435,34.5875857521634,34.2389067892537,34.5192173280635,143194.758821529,0.0,1.0
2011-02-25,51.44,51.46,50.43,50.81,55100,35.168717357013,35.182391041833,34.4781962736035,34.7379962851833,80592.7600721783,0.0,1.0
2011-02-28,51.35,51.79,51.28,51.41,110700,35.107185775323,35.4080068413628,35.0593278784531,35.148206829783,161916.851905447,0.0,1.0
2011-03-01,50.73,51.32,50.2301,50.47,137000,34.6833015459034,35.0866752480931,34.3415277938277,34.5055436432435,200384.90253881,0.0,1.0
2011-03-02,51.2,51.29,50.5,50.84,98100,35.0046331391731,35.0661647208631,34.5260541704735,34.7585068124133,143487.291525965,0.0,1.0
2011-03-03,51.96,52.17,51.6,51.6,63800,35.5242331623327,35.6678068529426,35.2781068355729,35.2781068355729,93317.9327151538,0.0,1.0
2011-03-04,51.83,52.0,51.56,52.0,112400,35.4353542110028,35.5515805319727,35.2507594659329,35.5515805319727,164403.379893155,0.0,1.0
2011-03-07,51.67,52.19,51.54,52.0,46500,35.3259647324429,35.6814805377626,35.2370857811129,35.5515805319727,68013.8537814208,0.0,1.0
2011-03-08,52.51,52.68,51.67,51.67,90200,35.9002594948824,36.0164858158523,35.3259647324429,35.3259647324429,131932.249700735,0.0,1.0
2011-03-09,52.68,52.94,52.28,52.28,43600,36.0164858158523,36.1942437185122,35.7430121194526,35.7430121194526,63772.1295670958,0.0,1.0
2011-03-10,51.89,52.26,51.62,52.26,84300,35.4763752654627,35.7293384346326,35.2917805203929,35.7293384346326,123302.534919866,0.0,1.0
2011-03-11,52.29,52.4,51.705,51.88,65500,35.7498489618625,35.8250542283725,35.3498936808778,35.4695384230528,95804.4607028618,0.0,1.0
2011-03-14,51.99,52.21,51.95,51.95,107200,35.5447436895627,35.6951542225826,35.5173963199227,35.5173963199227,156797.529577813,0.0,1.0
2011-03-15,51.56,51.89,50.76,50.76,142400,35.2507594659329,35.4763752654627,34.7038120731333,34.7038120731333,208283.285558588,0.0,1.0
2011-03-16,51.22,51.69,50.97,51.59,101600,35.0183068239931,35.3396384172629,34.8473857637432,35.2712699931629,148606.613853599,0.0,1.0
2011-03-17,51.3,51.86,50.83,51.54,70500,35.0730015632731,35.4558647382328,34.7516699700033,35.2370857811129,103117.778313767,0.0,1.0
2011-03-18,51.66,52.2385,51.53,51.78,184900,35.3191278900329,35.7146392234511,35.2302489387029,35.4011699989528,270446.485251284,0.0,1.0
2011-03-21,52.14,52.58,51.5717,52.29,103000,35.6472963257126,35.9481173917524,35.2587585715526,35.7498489618625,150654.342784653,0.0,1.0
2011-03-22,51.8,52.29,51.57,52.19,120200,35.4148436837728,35.7498489618625,35.2575963083429,35.6814805377626,175812.155366167,0.0,1.0
2011-03-23,51.41,51.77,51.0,51.72,112800,35.148206829783,35.3943331565428,34.8678962909732,35.3601489444928,164988.445302027,0.0,1.0
2011-03-24,51.16,51.63,50.82,51.63,36100,34.9772857695331,35.2986173628029,34.7448331275933,35.2986173628029,52802.1531507376,0.0,1.0
2011-03-25,50.96,51.83,50.91,51.22,82700,34.8405489213332,35.4353542110028,34.8063647092833,35.0183068239931,120962.273284377,0.0,1.0
2011-03-28,50.74,51.26,50.62,51.26,57500,34.6901383883134,35.0456541936331,34.6080962793934,35.0456541936331,84103.1525254128,0.0,1.0
2011-03-29,50.85,51.03,50.62,50.81,41800,34.7653436548233,34.8884068182032,34.6080962793934,34.7379962851833,61139.3352271697,0.0,1.0
2011-03-30,51.63,51.71,50.91,50.96,81600,35.2986173628029,35.3533121020828,34.8063647092833,34.8405489213332,119353.343409977,0.0,1.0
2011-03-31,51.68,51.8,51.39,51.47,29700,35.3328015748529,35.4148436837728,35.134533144963,35.189227884243,43441.1066087784,0.0,1.0
2011-04-01,52.25,52.25,51.68,52.1,50600,35.7225015922226,35.7225015922226,35.3328015748529,35.6199489560726,74010.7742223633,0.0,1.0
2011-04-04,52.19,52.44,52.07,52.23,25000,35.6814805377626,35.8524015980125,35.5994384288427,35.7088279074026,36566.5880545273,0.0,1.0
2011-04-05,51.72,52.06,51.57,52.05,66400,35.3601489444928,35.5926015864327,35.2575963083429,35.5857647440227,97120.8578728248,0.0,1.0
2011-04-06,52.82,52.83,51.63,51.76,42500,36.1122016095923,36.1190384520023,35.2986173628029,35.3874963141328,62163.1996926964,0.0,1.0
2011-04-07,52.37,52.8,52.31,52.8,47000,35.8045437011425,36.0985279247723,35.7635226466825,36.0985279247723,68745.1855425114,0.0,1.0
2011-04-08,52.1,52.5,52.1,52.4,72800,35.6199489560726,35.8934226524724,35.6199489560726,35.8250542283725,106481.904414784,0.0,1.0
2011-04-11,51.99,52.26,51.98,52.08,54600,35.5447436895627,35.7293384346326,35.5379068471527,35.6062752712526,79861.4283110877,0.0,1.0
2011-04-12,51.92,52.04,51.79,51.79,41600,35.4968857926927,35.5789279016127,35.4080068413628,35.4080068413628,60846.8025227336,0.0,1.0
2011-04-13,51.13,52.39,51.13,52.19,32800,34.9567752423032,35.8182173859625,34.9567752423032,35.6814805377626,47975.3635275398,0.0,1.0
2011-04-14,51.03,51.05,50.82,50.93,30300,34.8884068182032,34.9020805030232,34.7448331275933,34.8200383941033,44318.7047220872,0.0,1.0
2011-04-15,51.3,51.41,51.01,51.17,36900,35.0730015632731,35.148206829783,34.8747331333832,34.9841226119431,53972.2839684823,0.0,1.0
2011-04-18,50.59,51.28,50.57,50.94,28700,34.5875857521634,35.0593278784531,34.5739120673434,34.8268752365133,41978.4430865975,0.0,1.0
2011-04-19,50.18,50.761,50.1,50.76,34800,34.3072752133536,34.7044957573743,34.2525804740737,34.7038120731333,50900.6905719022,0.0,1.0
2011-04-20,50.5,50.82,50.13,50.82,33800,34.5260541704735,34.7448331275933,34.2730910013037,34.7448331275933,49438.027049721,0.0,1.0
2011-04-21,50.66,50.74,50.15,50.62,27300,34.6354436490334,34.6901383883134,34.2867646861237,34.6080962793934,39930.7141555439,0.0,1.0
2011-04-25,51.15,51.16,50.45,50.7,68900,34.9704489271231,34.9772857695331,34.4918699584235,34.6627910186734,100777.516678277,0.0,1.0
2011-04-26,51.86,52.09,50.23,51.2,49200,35.4558647382328,35.6131121136627,34.3414594254036,35.0046331391731,71963.0452913098,0.0,1.0
2011-04-27,53.15,53.15,51.35,52.1,46000,36.3378174091221,36.3378174091221,35.107185775323,35.6199489560726,67282.5220203303,0.0,1.0
2011-04-28,54.0,54.25,53.16,53.16,78000,36.9189490139716,37.0898700742215,36.3446542515321,36.3446542515321,114087.754730125,0.0,1.0
2011-04-29,53.78,54.0,53.36,54.0,60000,36.7685384809518,36.9189490139716,36.481391099732,36.9189490139716,87759.8113308656,0.0,1.0
2011-05-02,54.12,54.2,53.75,54.0,105000,37.0009911228916,37.0556858621715,36.7480279537218,36.9189490139716,153579.669829015,0.0,1.0
2011-05-03,54.35,54.52,53.96,54.13,42000,37.1582384983215,37.2744648192914,36.8916016443317,37.0078279653016,61431.8679316059,0.0,1.0
2011-05-04,53.87,54.22,53.63,54.22,43100,36.8300700626417,37.0693595469915,36.6659858448018,37.0693595469915,63040.7978060052,0.0,1.0
2011-05-05,53.25,53.8,53.06,53.71,9574,36.406185833222,36.7822121657717,36.2762858274321,36.7206805840818,14003.5405613618,0.0,1.0
2011-05-06,53.11,53.98,53.04,53.7,6588,36.3104700394821,36.9052753291516,36.2626121426121,36.7138437416718,9636.02728412905,0.0,1.0
2011-05-09,53.01,53.23,52.88,53.23,34000,36.2421016153822,36.392512148402,36.1532226640522,36.392512148402,49730.5597541572,0.0,1.0
2011-05-10,53.84,53.84,53.17,53.18,20900,36.8095595354117,36.8095595354117,36.3514910939421,36.3583279363521,30569.6676135849,0.0,1.0
2011-05-11,53.09,53.55,52.91,53.52,17800,36.484809520937,36.8009333178786,36.3611089047424,36.7803165485129,25901.2452691498,0.275,1.0
2011-05-12,53.74,53.85,51.13,53.01,26700,36.9315061905284,37.0071010115362,35.1378472557074,36.429831469295,38851.8679037247,0.0,1.0
2011-05-13,52.92,53.85,52.78,53.82,23000,36.3679811611977,37.0071010115362,36.2717695708241,36.9864842421704,33467.9011904744,0.0,1.0
2011-05-16,53.11,53.3,52.33,52.44,46000,36.4985540338475,36.6291269064973,35.9625180303378,36.0381128513455,66935.8023809489,0.0,1.0
2011-05-17,53.43,53.52,52.69,53.01,43800,36.7184662404156,36.7803165485129,36.2099192627269,36.429831469295,63734.524875773,0.0,1.0
2011-05-18,53.41,53.61,53.1,53.52,29500,36.7047217275051,36.8421668566101,36.4916817773922,36.7803165485129,42926.2210921302,0.0,1.0
2011-05-19,53.24,53.66,53.1104,53.49,62700,36.5878933677658,36.8765281388864,36.4988289241057,36.7596997791471,91236.4088975107,0.0,1.0
2011-05-20,52.83,53.39,52.78,53.25,69300,36.3061308531004,36.6909772145946,36.2717695708241,36.594765624221,100840.241413038,0.0,1.0
2011-05-23,51.74,52.69,51.72,52.42,39800,35.5570548994779,36.2099192627269,35.5433103865673,36.024368338435,57914.0203209079,0.0,1.0
2011-05-24,52.11,52.14,51.59,52.11,33700,35.8113283883222,35.831945157688,35.4539710526491,35.8113283883222,49037.7508747386,0.0,1.0
2011-05-25,52.31,52.53,51.8,52.1,62400,35.9487735174273,36.0999631594428,35.5982884382094,35.804456131867,90799.8710558958,0.0,1.0
2011-05-26,52.33,52.36,51.94,52.27,67200,35.9625180303378,35.9831347997035,35.6945000285829,35.9212844916063,97784.4765217339,0.0,1.0
2011-05-27,52.45,52.62,52.36,52.43,28900,36.0449851078008,36.1618134675401,35.9831347997035,36.0312405948903,42053.1454089005,0.0,1.0
2011-05-31,53.01,53.11,52.43,52.83,78700,36.429831469295,36.4985540338475,36.0312405948903,36.3061308531004,114518.427116971,0.0,1.0
2011-06-01,52.28,52.99,52.25,52.97,235000,35.9281567480615,36.4160869563845,35.9075399786957,36.4023424434739,341954.642598326,0.0,1.0
2011-06-02,52.53,52.8,52.13,52.4,99600,36.0999631594428,36.2855140837346,35.8250729012327,36.0106238255245,144930.563416142,0.0,1.0
2011-06-03,52.15,52.38,52.005,52.08,90000,35.8388174141432,35.996879312614,35.7391696955421,35.7907116189564,130961.352484465,0.0,1.0
2011-06-06,51.66,52.01,51.37,51.74,164300,35.5020768478358,35.7426058237697,35.3027814106335,35.5570548994779,239077.224591085,0.0,1.0
2011-06-07,51.42,51.99,51.32,51.91,63000,35.3371426929098,35.7288613108592,35.2684201283572,35.6738832592171,91672.9467391256,0.0,1.0
2011-06-08,50.9,51.42,50.81,51.25,109600,34.9797853572366,35.3371426929098,34.9179350491393,35.2203143331705,159481.824803304,0.0,1.0
2011-06-09,51.52,51.58,50.72,51.16,82700,35.4058652574623,35.4470987961938,34.8560847410421,35.1584640250732,120338.931671836,0.0,1.0
2011-06-10,51.13,51.58,50.76,51.45,100600,35.1378472557074,35.4470987961938,34.8835737668631,35.3577594622755,146385.689554858,0.0,1.0
2011-06-13,51.45,51.57,50.84,51.25,37400,35.3577594622755,35.4402265397386,34.9385518185051,35.2203143331705,54421.7175879889,0.0,1.0
2011-06-14,51.85,52.24,51.56,51.825,48100,35.6326497204856,35.9006677222405,35.4333542832833,35.6154690793475,69991.5672722531,0.0,1.0
2011-06-15,51.47,51.78,51.25,51.54,83000,35.371503975186,35.5845439252989,35.2203143331705,35.4196097703728,120775.469513451,0.0,1.0
2011-06-16,52.1,52.16,51.37,51.48,45500,35.804456131867,35.8456896705985,35.3027814106335,35.3783762316413,66208.2393115907,0.0,1.0
2011-06-17,52.17,52.94,52.12,52.53,71600,35.8525619270537,36.3817256741082,35.8182006447775,36.0999631594428,104187.031532086,0.0,1.0
2011-06-20,53.11,53.25,52.28,52.31,75300,36.4985540338475,36.594765624221,35.9281567480615,35.9487735174273,109570.998245336,0.0,1.0
2011-06-21,53.67,53.71,53.08,53.31,55600,36.8834003953416,36.9108894211627,36.4779372644817,36.6359991629525,80905.0133126253,0.0,1.0
2011-06-22,53.06,53.79,53.03,53.65,84400,36.4641927515712,36.9658674728047,36.4435759822055,36.8696558824311,122812.646107654,0.0,1.0
2011-06-23,52.18,52.98,51.87,52.28,99800,35.859434183509,36.4092146999292,35.6463942333961,35.9281567480615,145221.588643885,0.0,1.0
2011-06-24,51.98,52.3,51.84,52.24,143500,35.7219890544039,35.941901260972,35.6257774640304,35.9006677222405,208810.600905786,0.0,1.0
2011-06-27,52.82,52.89,51.88,52.0,64300,36.2992585966452,36.3473643918319,35.6532664898514,35.7357335673144,93564.6107194567,0.0,1.0
2011-06-28,53.36,53.45,52.72,53.0,50900,36.6703604452288,36.7322107533261,36.2305360320926,36.4229592128397,74065.9204606587,0.0,1.0
2011-06-29,54.08,54.16,53.21,53.62,72100,37.165162910007,37.220140961649,36.5672765984,36.8490391130654,104914.594601444,0.0,1.0
2011-06-30,54.77,54.77,53.86,54.28,85000,37.6393486054194,37.6393486054194,37.0139732679914,37.3026080391121,123685.721790884,0.0,1.0
2011-07-01,55.73,55.8,54.61,54.61,73600,38.2990852251237,38.3471910203105,37.5293925021354,37.5293925021354,107097.283809518,0.0,1.0
2011-07-05,55.32,55.73,54.94,55.73,57400,38.0173227104583,38.2990852251237,37.7561769651587,38.2990852251237,83524.2403623146,0.0,1.0
2011-07-06,55.51,55.51,54.71,55.33,67800,38.1478955831081,38.1478955831081,37.5981150666879,38.0241949669136,98657.5522049639,0.0,1.0
2011-07-07,55.85,56.0,55.4,55.7,42400,38.3815523025867,38.4846361494155,38.0723007621004,38.278468455758,61697.3482815704,0.0,1.0
2011-07-08,55.35,55.53,54.92,55.37,73800,38.0379394798241,38.1616400960187,37.7424324522482,38.0516839927346,107388.309037262,0.0,1.0
2011-07-11,54.85,55.23,54.62,54.79,71900,37.6943266570615,37.9554724023611,37.5362647585906,37.6530931183299,104623.5693737,0.0,1.0
2011-07-12,55.0,55.71,54.72,54.72,63200,37.7974105038903,38.2853407122132,37.6049873231432,37.6049873231432,91963.9719668688,0.0,1.0
2011-07-13,55.22,55.69,54.98,55.22,34200,37.9486001459058,38.2715961993027,37.7836659909797,37.9486001459058,49765.3139440968,0.0,1.0
2011-07-14,54.28,55.63,54.08,55.42,61600,37.3026080391121,38.2303626605712,37.165162910007,38.0860452750109,89635.7701449228,0.0,1.0
2011-07-15,53.89,54.62,53.62,54.47,56400,37.0345900373572,37.5362647585906,36.8490391130654,37.4331809117619,82069.1142235982,0.0,1.0
2011-07-18,53.24,53.83,52.81,53.79,38700,36.5878933677658,36.9933564986257,36.2923863401899,36.9658674728047,56313.38156832,0.0,1.0
2011-07-19,54.13,54.26,53.19,53.53,44000,37.1995241922833,37.2888635262016,36.5535320854895,36.7871888049681,64025.5501035163,0.0,1.0
2011-07-20,54.46,54.89,54.13,54.3,37800,37.4263086553066,37.7218156828825,37.1995241922833,37.3163525520226,55003.7680434754,0.0,1.0
2011-07-21,55.45,55.46,54.74,54.74,47600,38.1066620443766,38.1135343008319,37.6187318360537,37.6187318360537,69264.004202895,0.0,1.0
2011-07-22,55.14,55.35,54.51,55.33,47800,37.8936220942638,38.0379394798241,37.4606699375829,38.0241949669136,69555.0294306382,0.0,1.0
2011-07-25,55.03,55.28,54.19,54.84,74100,37.818027273256,37.9898336846373,37.2407577310148,37.6874544006062,107824.846878876,0.0,1.0
2011-07-26,54.51,55.17,54.3,55.17,56500,37.4606699375829,37.9142388636296,37.3163525520226,37.9142388636296,82214.6268374698,0.0,1.0
2011-07-27,53.35,54.72,53.24,54.72,104000,36.6634881887735,37.6049873231432,36.5878933677658,37.6049873231432,151333.118426493,0.0,1.0
2011-07-28,53.97,54.66,53.78,54.66,54700,37.0895680889992,37.5637537844117,36.9589952163494,37.5637537844117,79595.3997877806,0.0,1.0
2011-07-29,54.46,54.8,53.41,53.76,81900,37.4263086553066,37.6599653747852,36.7047217275051,36.9452507034389,119174.830760863,0.0,1.0
2011-08-01,53.99,54.97,53.63,54.97,77200,37.1033126019097,37.7767937345245,36.8559113695206,37.7767937345245,112335.737908897,0.0,1.0
2011-08-02,53.23,54.07,53.23,53.71,141100,36.5810211113105,37.1582906535518,36.5810211113105,36.9108894211627,205318.298172867,0.0,1.0
2011-08-03,52.85,53.48,52.23,53.38,150700,36.3198753660109,36.7528275226918,35.8937954657852,36.6841049581393,219287.509104544,0.0,1.0
2011-08-04,50.52,52.7087,50.46,52.53,130100,34.718639611937,36.2227703822982,34.6774060732055,36.0999631594428,189311.910646988,0.0,1.0
2011-08-05,49.52,51.0,49.2,51.0,76300,34.0314139664117,35.0485079217891,33.8115017598437,35.0485079217891,111026.124384052,0.0,1.0
2011-08-08,44.99,49.22,44.98,48.24,258300,30.9182817921822,33.8252462727542,30.911409535727,33.1517651401394,375859.081630416,0.0,1.0
2011-08-09,47.61,47.73,44.35,46.18,179400,32.7188129834585,32.8012800609215,30.4784573790461,31.7360803103573,261049.6292857,0.0,1.0
2011-08-10,44.0,46.33,43.87,46.32,250500,30.4269154556317,32.0381589331685,30.3370177508764,32.0312437251104,362245.066085394,0.275,1.0
2011-08-11,46.75,47.21,44.0,44.38,194200,32.3285976716086,32.6466972422811,30.4269154556317,30.6896933618394,280830.306721691,0.0,1.0
2011-08-12,45.49,47.79,45.23,47.15,140500,31.4572814562883,33.0477793096508,31.2774860467777,32.6052059939326,203175.376387217,0.0,1.0
2011-08-15,47.91,52.94,46.84,51.45,193900,33.130761806348,36.6091114595714,32.3908345441315,35.5787454589147,280396.480295242,0.0,1.0
2011-08-16,47.0,48.44,46.24,47.37,162000,32.5014778730611,33.4972678334272,31.9759220606456,32.7573405712107,234266.27028277,0.0,1.0
2011-08-17,47.3,47.9,46.9,47.14,114100,32.708934114804,33.1238465982899,32.4323257924801,32.5982907858745,164998.650859655,0.0,1.0
2011-08-18,44.63,46.0,44.13,46.0,175300,30.8625735632918,31.8099570672513,30.5168131603869,31.8099570672513,253499.241855368,0.0,1.0
2011-08-19,44.03,45.06,43.99,44.09,145700,30.4476610798059,31.1599275097901,30.4200002475736,30.4891523281545,210695.034445677,0.0,1.0
2011-08-22,44.11,46.06,44.0,44.93,74700,30.5029827442707,31.8514483155999,30.4269154556317,31.0700298050348,108022.780185944,0.0,1.0
2011-08-23,46.16,46.18,43.77,44.31,122200,31.9206003961808,31.934430812297,30.2678656702954,30.6412869054327,176711.964373794,0.0,1.0
2011-08-24,47.96,48.11,45.97,45.97,214000,33.1653378466385,33.26906596751,31.789211443077,31.789211443077,309462.850867363,0.0,1.0
2011-08-25,46.81,49.64,46.37,48.69,101500,32.3700889199572,34.327092800399,32.0658197654009,33.6701480348797,146777.940948773,0.0,1.0
2011-08-26,47.81,47.99,45.7,46.55,85000,33.061609725767,33.1860834708128,31.6025008255083,32.1902935104467,122917.487494046,0.0,1.0
2011-08-29,49.52,49.56,47.82,48.31,81900,34.2441103037018,34.2717711359342,33.0685249338251,33.4073701286719,118434.614420734,0.0,1.0
2011-08-30,48.96,49.51,48.36,49.25,82900,33.8568586524483,34.2371950956437,33.4419461689624,34.0573996861332,119880.702508899,0.0,1.0
2011-08-31,49.2,49.47,48.72,49.15,110000,34.0228236458427,34.2095342634113,33.690893659054,33.9882476055522,159069.689698177,0.0,1.0
2011-09-01,47.47,49.41,47.34,49.3,108200,32.8264926517917,34.1680430150627,32.7365949470364,34.0919757264236,156466.73113948,0.0,1.0
2011-09-02,45.58,47.39,45.58,46.36,138500,31.5195183288112,32.7711709873269,31.5195183288112,32.0589045573428,200283.200210886,0.0,1.0
2011-09-06,45.89,46.15,44.11,44.2,150000,31.7338897786122,31.9136851881227,30.5029827442707,30.5652196167936,216913.213224787,0.0,1.0
2011-09-07,48.33,48.41,46.43,46.62,105500,33.4212005447881,33.4765222092529,32.1073110137495,32.2386999668534,152562.293301434,0.0,1.0
2011-09-08,47.12,48.29,47.03,47.98,164400,32.5844603697583,33.3935397125557,32.5222234972354,33.1791682627547,237736.881694366,0.0,1.0
2011-09-09,46.12,47.22,45.82,46.67,404400,31.8929395639484,32.6536124503392,31.6854833222055,32.2732760071438,584798.022854027,0.0,1.0
2011-09-12,47.28,47.35,45.2,46.76,99000,32.6951036986878,32.7435101550945,31.2567404226034,32.3355128796667,143162.72072836,0.0,1.0
2011-09-13,47.74,48.9,47.09,47.27,100900,33.0132032693603,33.8153674040997,32.563714745584,32.6881884906297,145910.288095874,0.0,1.0
2011-09-14,48.23,48.61,47.42,48.03,161700,33.3520484642072,33.6148263704149,32.7919166115012,33.2137443030452,233832.44385632,0.0,1.0
2011-09-15,49.02,49.05,48.04,48.5,127800,33.8983499007969,33.9190955249712,33.2206595111033,33.5387590817758,184810.057667519,0.0,1.0
2011-09-16,49.21,49.48,48.39,49.06,95000,34.0297388539008,34.2164494714694,33.4626917931367,33.9260107330293,137378.368375698,0.0,1.0
2011-09-19,47.49,48.57,47.44,48.4,93200,32.8403230679079,33.5871655381825,32.8057470276174,33.4696070011948,134775.409817001,0.0,1.0
2011-09-20,47.22,48.01,47.15,47.54,56200,32.6536124503392,33.199913886929,32.6052059939326,32.8748991081984,81270.150554887,0.0,1.0
2011-09-21,45.4,47.32,45.2,47.06,176000,31.3950445837654,32.7227645309202,31.2567404226034,32.5429691214097,254511.503517083,0.0,1.0
2011-09-22,44.53,44.84,43.82,44.08,176400,30.7934214827109,31.0077929325119,30.3024417105859,30.4822371200964,255089.938752349,0.0,1.0
2011-09-23,45.38,45.41,44.19,44.19,112300,31.3812141676492,31.4019597918235,30.5583044087355,30.5583044087355,162395.692300957,0.0,1.0
2011-09-26,46.59,46.68,45.31,45.7,157600,32.2179543426791,32.2801912152019,31.3328077112425,31.6025008255083,227903.482694843,0.0,1.0
2011-09-27,47.26,48.13,46.94,47.5,100000,32.6812732825716,33.2828963836262,32.4599866247125,32.847238275966,144608.808816525,0.0,1.0
2011-09-28,45.86,47.8,45.8,47.33,97900,31.7131441544379,33.0546945177089,31.6716529060893,32.7296797389783,141572.023831378,0.0,1.0
2011-09-29,48.0,48.0,46.76,46.82,152000,33.1929986788709,33.1929986788709,32.3355128796667,32.3770041280153,219805.389401118,0.0,1.0
2011-09-30,46.89,47.92,46.84,47.61,122000,32.425410584422,33.1376770144061,32.3908345441315,32.9233055646051,176422.74675616,0.0,1.0
2011-10-03,45.74,47.495,45.67,46.89,143900,31.6301616577407,32.8437806719369,31.581755201334,32.425410584422,208092.075886979,0.0,1.0
2011-10-04,47.84,47.97,45.07,45.24,340400,33.0823553499413,33.1722530546966,31.1668427178482,31.2844012548358,492248.385211451,0.0,1.0
2011-10-05,48.3,48.54,46.92,47.8,113200,33.4004549206138,33.5664199140082,32.4461562085963,33.0546945177089,163697.171580306,0.0,1.0
2011-10-06,48.74,48.81,47.16,48.11,137700,33.7047240751702,33.7531305315768,32.6121212019907,33.26906596751,199126.329740354,0.0,1.0
2011-10-07,46.22,49.17,46.02,49.17,160400,31.9620916445294,34.0020780216684,31.8237874833675,34.0020780216684,231952.529341706,0.0,1.0
2011-10-10,48.29,48.41,46.83,47.18,169200,33.3935397125557,33.4765222092529,32.3839193360734,32.6259516181068,244678.10451756,0.0,1.0
2011-10-11,48.95,49.1,47.55,47.87,125500,33.8499434443902,33.9536715652617,32.8818143162565,33.1031009741156,181484.055064739,0.0,1.0
2011-10-12,49.92,50.76,48.995,49.25,83300,34.5207186260257,35.101596102906,33.8810618806517,34.0573996861332,120459.137744165,0.0,1.0
2011-10-13,48.44,50.27,48.12,49.64,82000,33.4972678334272,34.7627509080592,33.2759811755681,34.327092800399,118579.22322955,0.0,1.0
2011-10-14,48.47,49.7935,47.88,49.02,131300,33.5180134576015,34.4332412440908,33.1100161821737,33.8983499007969,189871.365976097,0.0,1.0
2011-10-17,46.88,48.3752,46.71,47.99,64200,32.4184953763639,33.4524572852107,32.3009368393762,33.1860834708128,92838.8552602089,0.0,1.0
2011-10-18,49.51,50.01,47.29,48.08,99100,34.2371950956437,34.5829554985486,32.7020189067459,33.2483203433357,143307.329537176,0.0,1.0
2011-10-19,49.1,49.91,48.55,49.49,135100,33.9536715652617,34.5138034179676,33.5733351220663,34.2233646795275,195366.500711125,0.0,1.0
2011-10-20,49.14,49.68,48.36,49.14,129600,33.9813323974941,34.3547536326314,33.4419461689624,33.9813323974941,187413.016226216,0.0,1.0
2011-10-21,49.84,49.87,48.77,49.07,407800,34.4653969615609,34.4861425857352,33.7254696993445,33.9329259410874,589714.722353789,0.0,1.0
2011-10-24,50.95,50.97,49.26,49.75,82500,35.2329850560098,35.246815472126,34.0643148941913,34.4031600890381,119302.267273633,0.0,1.0
2011-10-25,48.59,50.51,48.55,50.51,66900,33.6009959542987,34.9287159014535,33.5733351220663,34.9287159014535,96743.293098255,0.0,1.0
2011-10-26,49.37,50.66,48.76,48.76,171400,34.1403821828303,35.032444022325,33.7185544912863,33.7185544912863,247859.498311524,0.0,1.0
2011-10-27,52.18,52.55,50.88,51.0,148300,36.0835556471559,36.3394183453055,35.1845785996031,35.2675610963003,214454.863474906,0.0,1.0
2011-10-28,52.72,53.67,52.25,52.25,125400,36.4569768822932,37.1139216478125,36.1319621035626,36.1319621035626,181339.446255922,0.0,1.0
2011-10-31,52.22,53.05,51.27,51.27,132200,36.1112164793883,36.6851787482104,35.454271713869,35.454271713869,191172.845255446,0.0,1.0
2011-11-01,50.0,51.23,49.38,50.29,387500,34.5760402904905,35.4266108816366,34.1472973908884,34.7765813241754,560359.134164034,0.0,1.0
2011-11-02,52.24,52.42,49.37,50.96,115100,36.1250468955045,36.2495206405503,34.1403821828303,35.2399002640679,166444.73894782,0.0,1.0
2011-11-03,53.4,53.48,51.55,52.81,89400,36.9272110302439,36.9825326947087,35.6478975394957,36.5192137548161,129280.275081973,0.0,1.0
2011-11-04,52.49,52.94,51.62,52.94,71200,36.2979270969569,36.6091114595714,35.6963039959024,36.6091114595714,102961.471877366,0.0,1.0
2011-11-07,53.99,54.09,52.3,52.3,99300,37.3352083056717,37.4043603862526,36.1665381438531,36.1665381438531,143596.547154809,0.0,1.0
2011-11-08,54.62,54.62,53.69,54.32,104300,37.7708664133318,37.7708664133318,37.1277520639287,37.5634101715889,150826.987595635,0.0,1.0
2011-11-09,52.08,53.5,51.89,53.21,144400,36.0144035665749,36.9963631108249,35.8830146134711,36.79582207714,208815.119931062,0.0,1.0
2011-11-10,53.16,53.56,52.56,52.6,118100,36.7612460368495,37.0378543591734,36.3463335533636,36.373994385596,170783.003212316,0.0,1.0
2011-11-11,54.04,54.15,53.456,53.84,88700,37.3697843459621,37.4458516346012,36.9659361953692,37.2314801848002,128268.013420258,0.0,1.0
2011-11-14,53.56,53.74,53.01,53.55,144800,37.2660562250907,37.3912968920159,36.8833764094857,37.2590984102615,208111.315915912,0.33,1.0
2011-11-15,53.9,54.12,52.92,53.19,98500,37.5026219292828,37.6556938555248,36.8207560760231,37.008617076411,141567.435205231,0.0,1.0
2011-11-16,53.21,54.22,53.09,53.39,129700,37.0225327060694,37.7252720038166,36.9390389281192,37.1477733729946,186409.099960593,0.0,1.0
2011-11-17,52.73,53.8297,52.58,53.0,93900,36.6885575942687,37.4537084910337,36.584190371831,36.8764185946566,134956.164119504,0.0,1.0
2011-11-18,53.11,53.43,52.64,52.95,64100,36.9529545577776,37.1756046323113,36.6259372608061,36.8416295205107,92126.6253467539,0.0,1.0
2011-11-21,51.93,52.69,51.57,52.69,77400,36.1319324079343,36.660726334952,35.8814510740838,36.660726334952,111241.822181572,0.0,1.0
2011-11-22,51.89,52.15,51.49,51.61,108300,36.1041011486175,36.2850043341762,35.8257885554503,35.9092823334005,155652.317083517,0.0,1.0
2011-11-23,51.48,52.8428,51.3,51.3,196200,35.8188307406211,36.7670417455419,35.6935900736959,35.6935900736959,281985.084134683,0.0,1.0
2011-11-25,51.66,52.14,51.29,51.44,57700,35.9440714075464,36.2780465193471,35.6866322588667,35.7909994813044,82928.3351405258,0.0,1.0
2011-11-28,52.81,53.16,51.98,53.16,81000,36.7442201129021,36.9877436319235,36.1667214820802,36.9877436319235,116415.860422575,0.0,1.0
2011-11-29,52.34,53.3,52.18,52.87,62400,36.4172028159307,37.085153039532,36.3058777786638,36.7859670018772,89683.3295107246,0.0,1.0
2011-11-30,54.85,54.94,53.28,53.94,194400,38.163614338055,38.2262346715176,37.0712374098736,37.5304531885995,279398.06501418,0.0,1.0
2011-12-01,54.22,54.69,53.75,54.49,120100,37.7252720038166,38.0522893007881,37.3982547068451,37.9131330042045,172611.66465125,0.0,1.0
2011-12-02,54.62,55.5,54.14,54.71,85800,38.0035845969838,38.6158723019517,37.6696094851831,38.0662049304464,123314.578077246,0.0,1.0
2011-12-05,55.1,55.5296,54.6185,55.12,171000,38.3375597087845,38.6364674338461,38.0025409247594,38.3514753384428,245766.816447659,0.0,1.0
2011-12-06,54.74,54.99,54.17,54.8,78600,38.087078374934,38.2610237456635,37.6904829296707,38.1288252639091,112966.50159524,0.0,1.0
2011-12-07,54.99,55.18,53.71,54.75,53000,38.2610237456635,38.3932222274179,37.3704234475284,38.0940361897632,76173.340770327,0.0,1.0
2011-12-08,54.09,54.9,53.97,54.63,96200,37.6348204110372,38.1984034122009,37.5513266330871,38.010542411813,138261.799662367,0.0,1.0
2011-12-09,55.58,55.97,54.62,54.62,82800,38.6715348205851,38.9428895989232,38.0035845969838,38.0035845969838,119002.879543077,0.0,1.0
2011-12-12,54.49,55.43,54.09,55.1,74400,37.9131330042045,38.5671675981474,37.6348204110372,38.3375597087845,106930.123647402,0.0,1.0
2011-12-13,53.76,55.2196,53.435,54.95,85800,37.4052125216743,38.4207751741415,37.1790835397259,38.2331924863468,123314.578077246,0.0,1.0
2011-12-14,53.65,54.28,53.21,53.23,68600,37.3286765585533,37.7670188927917,37.0225327060694,37.0364483357277,98594.1731480082,0.0,1.0
2011-12-15,54.63,55.01,54.02,54.09,75600,38.010542411813,38.2749393753218,37.586115707233,37.6348204110372,108654.80306107,0.0,1.0
2011-12-16,55.3,56.12,54.84,54.84,186700,38.4767160053681,39.0472568213609,38.1566565232258,38.1566565232258,268331.372109812,0.0,1.0
2011-12-19,53.95,55.45,53.55,55.26,87400,37.5374110034287,38.5810832278058,37.2590984102615,38.4488847460514,125614.150628804,0.0,1.0
2011-12-20,55.01,55.38,54.56,54.62,123600,38.2749393753218,38.5323785240015,37.9618377080087,38.0035845969838,177641.979607782,0.0,1.0
2011-12-21,55.14,55.22,54.45,54.97,89200,38.3653909681012,38.4210534867346,37.8853017448877,38.2471081160051,128201.169749305,0.0,1.0
2011-12-22,55.95,56.47,55.3,55.3,130700,38.9289739692648,39.2907803403822,38.4767160053681,38.4767160053681,187846.332805316,0.0,1.0
2011-12-23,55.81,56.25,55.44,56.02,30600,38.8315645616563,39.1377084141402,38.5741254129766,38.9776786730691,43979.3250485284,0.0,1.0
2011-12-27,55.87,56.36,55.66,55.78,41200,38.8733114506314,39.2142443772612,38.7271973392186,38.8106911171687,59213.9932025938,0.0,1.0
2011-12-28,54.83,56.31,54.4,56.31,97100,38.1496987083966,39.1794553031153,37.8505126707418,39.1794553031153,139555.309222618,0.0,1.0
2011-12-29,55.63,55.8281,54.47,55.06,100900,38.706323894731,38.8441582064971,37.8992173745461,38.3097284494678,145016.794032566,0.0,1.0
2011-12-30,54.93,55.46,54.76,55.46,73200,38.2192768566884,38.588041042635,38.1009940045923,38.588041042635,105205.444233735,0.0,1.0
2012-01-03,55.53,56.36,55.31,55.8,57200,38.6367457464392,39.2142443772612,38.4836738201973,38.8246067468271,82209.7187181644,0.0,1.0
2012-01-04,55.55,55.79,54.65,55.14,68400,38.6506613760976,38.8176489319979,38.0244580414713,38.3653909681012,98306.7265790636,0.0,1.0
2012-01-05,57.14,57.19,55.15,55.37,121500,39.7569539339373,39.7917430080832,38.3723487829304,38.5254207091723,174623.790633863,0.0,1.0
2012-01-06,56.74,57.16,56.09,56.36,117800,39.4786413407701,39.7708695635957,39.0263833768733,39.2142443772612,169306.029108387,0.0,1.0
2012-01-09,57.91,57.96,56.33,56.44,80400,40.2927056757842,40.3274947499301,39.1933709327737,39.2699068958947,115553.520715741,0.0,1.0
2012-01-10,59.04,59.59,57.94,58.22,204000,41.0789387514816,41.4616185670865,40.3135791202717,40.5083979354888,293195.500323523,0.0,1.0
2012-01-11,58.59,59.06,58.03,58.79,162500,40.7658370841685,41.0928543811399,40.3761994537344,40.9049933807521,233550.337267512,0.0,1.0
2012-01-12,58.83,58.87,58.0,58.61,118600,40.9328246400688,40.9606558993855,40.3553260092468,40.7797527138268,170455.815384166,0.0,1.0
2012-01-13,58.76,59.18,57.8,58.22,105400,40.8841199362645,41.1763481590901,40.2161697126632,40.5083979354888,151484.34183382,0.0,1.0
2012-01-17,58.28,59.0,58.06,59.0,119000,40.5501448244639,41.0511074921649,40.3970728982219,41.0511074921649,171030.708522055,0.0,1.0
2012-01-18,58.19,58.2,57.5,57.92,98500,40.4875244910012,40.4944823058304,40.0074352677878,40.2996634906134,141567.435205231,0.0,1.0
2012-01-19,58.45,58.53,57.66,58.23,54500,40.6684276765599,40.7240901951934,40.1187603050547,40.515355750318,78329.1900374119,0.0,1.0
2012-01-20,58.62,58.95,57.61,58.16,90500,40.786710528656,41.016318418019,40.0839712309088,40.4666510465137,130069.572447445,0.0,1.0
2012-01-23,58.1,58.95,58.01,58.32,60700,40.4249041575386,41.016318418019,40.362283824076,40.5779760837806,87240.0336746954,0.0,1.0
2012-01-24,57.62,58.0,57.41,57.69,81200,40.090929045738,40.3553260092468,39.9448149343252,40.1396337495422,116703.30699152,0.0,1.0
2012-01-25,57.59,58.04,57.3729,57.48,43800,40.0700556012504,40.3831572685635,39.9190014413089,39.9935196381294,62950.7985988741,0.0,1.0
2012-01-26,56.15,58.16,55.38,58.01,97900,39.0681302658484,40.4666510465137,38.5323785240015,40.362283824076,140705.095498397,0.0,1.0
2012-01-27,56.22,56.6,55.88,56.02,83500,39.1168349696527,39.3812319331615,38.8802692654606,38.9776786730691,120008.942534383,0.0,1.0
2012-01-30,56.17,56.2,55.54,55.54,37800,39.0820458955068,39.1029193399943,38.6437035612684,38.6437035612684,54327.4015305351,0.0,1.0
2012-01-31,55.7,56.48,55.23,56.31,95100,38.7550285985353,39.2977381552114,38.4280113015638,39.1794553031153,136680.843533172,0.0,1.0
2012-02-01,53.29,54.73,53.07,54.56,285000,37.0781952247028,38.0801205601048,36.9251232984608,37.9618377080087,409611.360746098,0.0,1.0
2012-02-02,53.6,53.74,52.58,53.4,116800,37.2938874844074,37.3912968920159,36.584190371831,37.1547311878238,167868.796263664,0.0,1.0
2012-02-03,54.42,54.42,53.58,53.91,141100,37.8644283004002,37.8644283004002,37.279971854749,37.509579744112,202793.554390437,0.0,1.0
2012-02-06,53.67,54.445,53.39,54.02,98200,37.3425921882117,37.8818228374732,37.1477733729946,37.586115707233,141136.265351813,0.0,1.0
2012-02-07,53.05,53.83,52.99,53.28,94800,36.9112076688025,37.4539172254785,36.8694607798274,37.0712374098736,136249.673679755,0.0,1.0
2012-02-08,53.37,53.52,52.75,53.04,124100,37.1338577433363,37.238224965774,36.7024732239271,36.9042498539733,178360.596030143,0.0,1.0
2012-02-09,53.37,53.47,52.93,53.28,62300,37.1338577433363,37.2034358916281,36.8277138908523,37.0712374098736,89539.6062262522,0.0,1.0
2012-02-10,53.05,53.37,52.7,52.88,99200,36.9112076688025,37.1338577433363,36.6676841497812,36.7929248167064,142573.498196537,0.0,1.0
2012-02-13,53.04,53.13,52.72,53.11,88200,37.1338577433362,37.196867682946,36.9098224025016,37.1828654741438,125980.123916414,0.33,1.0
2012-02-14,52.56,52.94,52.1,52.94,227600,36.7978047320843,37.0638466993254,36.4757539296346,37.0638466993254,325091.5669317,0.0,1.0
2012-02-15,52.67,52.9575,52.23,52.63,137400,36.8748168804962,37.0760986320273,36.5667682868486,36.8468124628919,196254.750862986,0.0,1.0
2012-02-16,53.89,53.96,52.39,52.635,119000,37.7289516174282,37.7779593482357,36.678785957266,36.8503130150924,169973.183061829,0.0,1.0
2012-02-17,53.95,54.13,53.58,54.11,85900,37.7709582438347,37.8969781230541,37.5119173809946,37.882975914252,122694.92794127,0.0,1.0
2012-02-21,54.1,54.2,53.47,53.95,82800,37.8759748098509,37.9459858538617,37.4349052325828,37.7709582438347,118267.055105205,0.0,1.0
2012-02-22,52.77,54.0,52.76,54.0,78800,36.944827924507,37.8059637658401,36.937826820106,37.8059637658401,112553.670800606,0.0,1.0
2012-02-23,54.0,54.01,52.5,52.61,93600,37.8059637658401,37.8129648702412,36.7557981056778,36.8328102540897,133693.192727623,0.0,1.0
2012-02-24,53.82,53.96,53.39,53.94,100400,37.6799438866206,37.7779593482357,37.3788963973741,37.7639571394336,143405.946045442,0.0,1.0
2012-02-27,54.1,54.33,53.2,53.62,51500,37.8759748098509,38.0370002110758,37.2458754137536,37.539921798599,73559.8229217158,0.0,1.0
2012-02-28,53.52,54.22,53.33,54.22,114100,37.4699107545882,37.9599880626639,37.3368897709676,37.9599880626639,162974.287288694,0.0,1.0
2012-02-29,53.68,54.23,53.55,53.79,73100,37.5819284250055,37.9669891670649,37.4909140677914,37.6589405734174,104412.098166552,0.0,1.0
2012-03-01,53.99,54.24,53.38,53.68,124800,37.798962661439,37.973990271466,37.371895292973,37.5819284250055,178257.590303498,0.0,1.0
2012-03-02,53.35,54.06,53.21,53.57,81100,37.3508919797698,37.8479703922466,37.2528765181546,37.5049162765936,115838.86677575,0.0,1.0
2012-03-05,53.56,53.7199,53.02,53.12,63600,37.4979151721925,37.6098628315658,37.1198555345341,37.1898665785449,90842.8104431286,0.0,1.0
2012-03-06,52.69,53.12,52.535,53.12,107300,36.8888190892984,37.1898665785449,36.7803019710816,37.1898665785449,153261.533970876,0.0,1.0
2012-03-07,53.44,53.7,52.63,52.94,63000,37.4139019193795,37.5959306338076,36.8468124628919,37.0638466993254,89985.8027974388,0.0,1.0
2012-03-08,53.97,54.05,53.4,53.66,50000,37.7849604526368,37.8409692878455,37.3858975017752,37.5679262162033,71417.3038074911,0.0,1.0
2012-03-09,54.88,55.05,53.834,53.834,37600,38.4220609531352,38.5410797279536,37.6897454327821,37.6897454327821,53705.8124632334,0.0,1.0
2012-03-12,54.21,54.94,54.12,54.89,81400,37.9529869582628,38.4640675795417,37.889977018653,38.4290620575363,116267.370598595,0.0,1.0
2012-03-13,55.76,55.8,54.49,54.49,110300,39.0381581404304,39.0661625580347,38.1490178814931,38.1490178814931,157546.572199325,0.0,1.0
2012-03-14,55.58,56.15,54.94,55.62,71500,38.9121382612109,39.3112012120726,38.4640675795417,38.9401426788153,102126.744444712,0.0,1.0
2012-03-15,56.6,56.69,55.11,55.72,114300,39.6262509101213,39.689260849731,38.5830863543601,39.0101537228261,163259.956503924,0.0,1.0
2012-03-16,57.27,58.0,56.44,56.63,91500,40.0953249049937,40.6064055262727,39.514233239704,39.6472542233245,130693.665967709,0.0,1.0
2012-03-19,57.4,57.81,56.52,57.29,45300,40.1863392622078,40.4733845426521,39.5702420749126,40.1093271137959,64704.0772495869,0.0,1.0
2012-03-20,56.96,57.3,56.6,57.13,23200,39.8782906685602,40.116328218197,39.6262509101213,39.9973094433786,33137.6289666759,0.0,1.0
2012-03-21,57.09,57.36,56.5,57.15,35500,39.9693050257743,40.1583348446035,39.5562398661104,40.0113116521807,50706.2857033186,0.0,1.0
2012-03-22,56.21,56.62,55.73,56.6,50000,39.3532078384791,39.6402531189234,39.0171548272272,39.6262509101213,71417.303807491,0.0,1.0
2012-03-23,56.71,56.73,55.5101,56.45,36200,39.7032630585332,39.7172652673353,38.8632005414474,39.521234344105,51706.1279566235,0.0,1.0
2012-03-26,57.55,57.61,56.36,56.48,53800,40.291355828224,40.3333624546305,39.4582244044953,39.5422376573083,76845.0188968604,0.0,1.0
2012-03-27,56.54,57.34,56.52,57.24,72400,39.5842442837148,40.1443326358013,39.5702420749126,40.0743215917905,103412.255913247,0.0,1.0
2012-03-28,56.63,57.12,56.31,56.41,60700,39.6472542233245,39.9903083389775,39.4232188824899,39.4932299265007,86700.6068222942,0.0,1.0
2012-03-29,56.25,56.53,55.42,56.21,78100,39.3812122560834,39.5772431793137,38.8001205907936,39.3532078384791,111553.828547301,0.0,1.0
2012-03-30,56.28,56.57,55.92,56.24,39100,39.4022155692867,39.605247596918,39.1501758108477,39.3742111516823,55848.331577458,0.0,1.0
2012-04-02,56.38,56.6,55.84,56.06,70600,39.4722266132975,39.6262509101213,39.0941669756391,39.2481912724629,100841.232976177,0.0,1.0
2012-04-03,56.07,56.72,55.6,56.16,84100,39.2551923768639,39.7102641629342,38.9261404700131,39.3182023164737,120123.9050042,0.0,1.0
2012-04-04,55.24,56.3885,54.77,56.3885,60400,38.6741007115742,39.4781775520384,38.3450488047233,39.4781775520384,86272.1029994492,0.0,1.0
2012-04-05,54.96,55.235,54.78,55.21,38100,38.4780697883439,38.6706001593736,38.3520499091244,38.6530973983709,54419.9855013082,0.0,1.0
2012-04-09,54.25,54.57,53.91,53.97,38900,37.9809913758671,38.2050267167017,37.7429538262303,37.7849604526368,55562.6623622281,0.0,1.0
2012-04-10,53.34,54.2625,53.23,53.95,40900,37.3438908753687,37.9897427563685,37.2668787269568,37.7709582438347,58419.3545145277,0.0,1.0
2012-04-11,54.22,54.34,53.14,54.11,77100,37.9599880626639,38.0440013154768,37.2038687873471,37.882975914252,110125.482471151,0.0,1.0
2012-04-12,54.87,54.96,54.05,54.05,112700,38.4150598487342,38.4780697883439,37.8409692878455,37.8409692878455,160974.602782085,0.0,1.0
2012-04-13,53.43,54.65,53.38,54.6,59900,37.4069008149784,38.2610355519104,37.371895292973,38.226030029905,85557.9299613744,0.0,1.0
2012-04-16,54.11,54.19,53.42,53.55,89300,37.882975914252,37.9389847494606,37.3998997105773,37.4909140677914,127551.304600179,0.0,1.0
2012-04-17,55.31,55.45,54.31,54.31,67600,38.7231084423818,38.8211239039969,38.0229980022736,38.0229980022736,96556.1947477278,0.0,1.0
2012-04-18,54.2,55.12,54.14,54.97,122000,37.9459858538617,38.5900874587612,37.9039792274552,38.485070892745,174258.221290278,0.0,1.0
2012-04-19,53.95,54.72,53.34,54.36,210200,37.7709582438347,38.3100432827179,37.3438908753687,38.058003524279,300238.345206692,0.0,1.0
2012-04-20,54.69,54.9,53.91,54.04,61000,38.2890399695147,38.4360631619374,37.7429538262303,37.8339681834444,87129.1106451391,0.0,1.0
2012-04-23,53.74,54.245,53.49,54.17,77600,37.623935051412,37.9774908236666,37.4489074413849,37.9249825406585,110839.655509226,0.0,1.0
2012-04-24,55.48,56.97,54.85,56.97,187700,38.8421272172001,39.8852917729613,38.401057639932,39.8852917729613,268100.558493322,0.0,1.0
2012-04-25,56.36,56.46,55.6,56.0,111700,39.4582244044953,39.5282354485061,38.9261404700131,39.2061846460564,159546.256705935,0.0,1.0
2012-04-26,57.21,57.61,56.225,56.44,134900,40.0533182785872,40.3333624546305,39.3637094950807,39.514233239704,192683.885672611,0.0,1.0
2012-04-27,57.74,57.93,56.8729,57.12,91700,40.4243768118446,40.5573977954651,39.8173110492268,39.9903083389775,130979.335182938,0.0,1.0
2012-04-30,57.03,57.8,56.54,57.8,71000,39.9272983993678,40.466383438251,39.5842442837148,40.466383438251,101412.571406637,0.0,1.0
2012-05-01,57.3,57.96,56.93,57.0,70000,40.116328218197,40.5784011086683,39.8572873553569,39.9062950861645,99984.2253304874,0.0,1.0
2012-05-02,57.44,57.73,56.39,56.98,40800,40.2143436798121,40.4173757074435,39.4792277176985,39.8922928773624,58276.5199069127,0.0,1.0
2012-05-03,57.38,57.82,56.98,57.48,106400,40.1723370534056,40.4803856470532,39.8922928773624,40.2423480974164,151976.022502341,0.0,1.0
2012-05-04,57.14,57.72,56.64,57.0,89400,40.0043105477797,40.4103746030424,39.6542553277256,39.9062950861645,127694.139207794,0.0,1.0
2012-05-07,57.81,57.98,57.05,57.05,75000,40.4733845426521,40.5924033174705,39.9413006081699,39.9413006081699,107125.955711237,0.0,1.0
2012-05-08,57.78,57.95,57.22,57.58,122800,40.4523812294489,40.5714000042673,40.0603193829883,40.3123591414272,175400.898151198,0.0,1.0
2012-05-09,57.31,57.61,56.65,57.37,102000,40.123329322598,40.3333624546305,39.6612564321267,40.1653359490045,145691.299767282,0.0,1.0
2012-05-10,58.16,58.27,57.61,57.61,81000,40.71842319669,40.7954353451019,40.3333624546305,40.3333624546305,115696.032168135,0.0,1.0
2012-05-11,57.34,58.26,55.83,57.46,92600,40.4103746030424,41.0587447571198,39.3462018501545,40.4949446231394,131394.080162777,0.38,1.0
2012-05-14,56.58,57.25,56.3301,56.97,56700,39.874764475761,40.3469470879696,39.6986474089089,40.1496170410765,80454.0426050698,0.0,1.0
2012-05-15,56.64,57.22,56.41,56.86,41000,39.9170494858096,40.3258045829453,39.7549569472902,40.0720945226542,58176.6445645125,0.0,1.0
2012-05-16,56.22,57.11,56.1216,56.78,54700,39.6210544154699,40.248282064523,39.5517069989903,40.0157145092561,77616.1575043618,0.0,1.0
2012-05-17,55.81,56.6299,55.7,56.41,55300,39.3321068468049,39.9099315091181,39.2545843283826,39.7549569472902,78467.5230345743,0.0,1.0
2012-05-18,55.54,56.3,55.4,55.75,58200,39.1418243015866,39.6774344288679,39.04315927814,39.2898218367564,82582.4564306006,0.0,1.0
2012-05-21,55.85,56.18,55.38,55.9,54400,39.360296853504,39.5928644087709,39.0290642747905,39.3955343618777,77190.4747392555,0.0,1.0
2012-05-22,56.36,56.88,55.6,56.07,62000,39.7197194389164,40.0861895260037,39.1841093116351,39.5153418903486,87974.4381219458,0.0,1.0
2012-05-23,56.1,56.2,55.22,55.98,56000,39.5364843953728,39.6069594121204,38.9163042479944,39.4519143752758,79460.782819822,0.0,1.0
2012-05-24,56.87,56.89,55.74,56.15,43200,40.0791420243289,40.0932370276784,39.2827743350817,39.5717219037466,61298.3181752913,0.0,1.0
2012-05-25,56.52,56.84,56.26,56.67,31300,39.8324794657125,40.0579995193047,39.6492444221689,39.9381919908338,44412.9018260791,0.0,1.0
2012-05-29,56.85,57.19,56.35,57.19,63700,40.0650470209794,40.3046620779211,39.7126719372417,40.3046620779211,90386.6404575475,0.0,1.0
2012-05-30,55.88,56.65,55.83,55.94,82600,39.3814393585282,39.9240969874843,39.3462018501545,39.4237243685768,117204.654659237,0.0,1.0
2012-05-31,55.75,56.1,54.49,56.0,122700,39.2898218367564,39.5364843953728,38.4018366257374,39.4660093786253,174104.250928431,0.0,1.0
2012-06-01,53.64,54.64,53.58,54.55,86400,37.8027989833832,38.5075491508587,37.7605139733347,38.4441216357859,122596.636350582,0.0,1.0
2012-06-04,53.59,53.73,53.15,53.73,80900,37.7675614750095,37.866226498456,37.4574714013202,37.866226498456,114792.452323635,0.0,1.0
2012-06-05,53.82,54.14,53.12,53.45,114500,37.9296540135288,38.1551740671209,37.436328896296,37.6688964515629,162468.922015529,0.0,1.0
2012-06-06,54.19,54.31,53.59,54.03,68300,38.1904115754947,38.2749815955918,37.7675614750095,38.0776515486986,96913.7761891757,0.0,1.0
2012-06-07,54.4,55.05,54.18,54.61,33000,38.3384091106646,38.7964967195236,38.18336407382,38.4864066458344,46825.1041616807,0.0,1.0
2012-06-08,55.09,55.3099,53.91,54.39,27500,38.8246867262226,38.9796612880505,37.9930815286016,38.3313616089898,39020.920134734,0.0,1.0
2012-06-11,54.25,56.04,54.22,55.44,44200,38.2326965855432,39.4941993853243,38.211554080519,39.071349284839,62717.2607256453,0.0,1.0
2012-06-12,54.89,55.03,54.18,54.37,28300,38.6837366927275,38.7824017161741,38.18336407382,38.3172666056403,40156.0741750172,0.0,1.0
2012-06-13,54.68,55.68,54.49,54.5,41700,38.5357391575577,39.2404893250331,38.4018366257374,38.4088841274121,59169.9043497603,0.0,1.0
2012-06-14,54.92,55.02,54.25,54.76,40500,38.7048791977518,38.7753542144993,38.2326965855432,38.5921191709557,57467.1732893355,0.0,1.0
2012-06-15,55.53,55.7,54.41,54.7,256100,39.1347767999118,39.2545843283826,38.3454566123393,38.5498341609072,363391.18714565,0.0,1.0
2012-06-18,55.93,56.21,55.32,55.36,36400,39.416676866902,39.6140069137951,38.986779264742,39.014969271441,51649.5088328843,0.0,1.0
2012-06-19,56.69,56.99,55.65,56.03,36300,39.9522869941833,40.163712044426,39.2193468200089,39.4871518836495,51507.6145778489,0.0,1.0
2012-06-20,56.82,56.96,56.14,56.57,34500,40.0439045159552,40.1425695394017,39.5646744020718,39.8677169740863,48953.5179872117,0.0,1.0
2012-06-21,56.0,57.0,55.93,56.72,61300,39.4660093786253,40.1707595461007,39.416676866902,39.9734294992076,86981.1783366979,0.0,1.0
2012-06-22,56.91,57.247,56.14,56.47,72400,40.1073320310279,40.3448328374672,39.5646744020718,39.7972419573387,102731.440645627,0.0,1.0
2012-06-25,55.54,56.244,55.38,56.15,78400,39.1418243015866,39.6379684194893,39.0290642747905,39.5717219037466,111245.095947751,0.0,1.0
2012-06-26,55.91,56.42,55.37,55.37,31800,39.4025818635525,39.762004448965,39.0220167731157,39.0220167731157,45122.373101256,0.0,1.0
2012-06-27,57.27,57.28,55.64,56.02,25900,40.3610420913191,40.3680895929939,39.2122993183341,39.4801043819748,36750.6120541677,0.0,1.0
2012-06-28,57.205,57.26,56.2209,56.92,37300,40.3152333304332,40.3539945896444,39.6216886906206,40.1143795327027,52926.5571282028,0.0,1.0
2012-06-29,58.2,58.49,57.61,58.1,53500,41.0164597470713,41.2208372956392,40.6006571482608,40.9459847303237,75913.426443937,0.0,1.0
2012-07-02,58.59,59.0844,58.0,58.45,27000,41.2913123123867,41.6397407951866,40.8755097135762,41.1926472889401,38311.448859557,0.0,1.0
2012-07-03,58.33,58.59,57.6209,58.48,47800,41.1080772688431,41.2913123123867,40.6083389250862,41.2137897939644,67825.4539069194,0.0,1.0
2012-07-05,58.21,58.51,57.82,58.39,55800,41.023507248746,41.2349322989887,40.7486546834306,41.1503622788916,79176.9943097512,0.0,1.0
2012-07-06,57.94,58.36,57.74,57.77,36800,40.8332247035277,41.1292197738673,40.6922746700326,40.7134171750568,52217.0858530258,0.0,1.0
2012-07-09,57.46,58.012,57.22,57.86,29600,40.4949446231394,40.8839667155859,40.3258045829453,40.7768446901296,42000.6994904774,0.0,1.0
2012-07-10,57.56,57.97,57.26,57.82,56800,40.565419639887,40.8543672085519,40.3539945896444,40.7486546834306,80595.9368601051,0.0,1.0
2012-07-11,57.59,57.75,57.08,57.34,35700,40.5865621449113,40.6993221717073,40.2271395594988,40.4103746030424,50656.2490476364,0.0,1.0
2012-07-12,57.68,57.83,57.06,57.25,31300,40.649989659984,40.7557021851054,40.2130445561493,40.3469470879696,44412.9018260791,0.0,1.0
2012-07-13,59.0,59.0,57.75,58.0,32700,41.5802598810516,41.5802598810516,40.6993221717073,40.8755097135762,46399.4213965746,0.0,1.0
2012-07-16,58.51,58.92,57.89,58.76,19900,41.2349322989887,41.5238798676536,40.7979871951539,41.4111198408575,28236.9567520438,0.0,1.0
2012-07-17,58.92,59.41,58.26,58.72,27400,41.5238798676536,41.8692074497166,41.0587447571198,41.3829298341585,38879.0258796986,0.0,1.0
2012-07-18,58.57,59.22,58.52,58.71,31200,41.2772173090372,41.7353049178962,41.2419798006634,41.3758823324838,44271.0075710437,0.0,1.0
2012-07-19,57.83,58.34,57.65,58.12,30500,40.7557021851054,41.1151247705178,40.6288471549598,40.9600797336732,43277.7477857958,0.0,1.0
2012-07-20,57.36,57.74,57.16,57.46,39100,40.4244696063919,40.6922746700326,40.2835195728968,40.4949446231394,55480.65371884,0.0,1.0
2012-07-23,57.09,57.33,56.47,56.5,34300,40.2341870611735,40.4033271013676,39.7972419573387,39.818384462363,48669.729477141,0.0,1.0
2012-07-24,56.83,57.2299,56.42,56.84,26300,40.0509520176299,40.3327816096033,39.762004448965,40.0579995193047,37318.1890743092,0.0,1.0
2012-07-25,56.79,57.25,56.64,57.2,28800,40.0227620109309,40.3469470879696,39.9170494858096,40.3117095795958,40865.5454501941,0.0,1.0
2012-07-26,56.41,57.1,56.07,56.51,45800,39.7549569472902,40.2412345628483,39.5153418903486,39.8254319640378,64987.5688062116,0.0,1.0
2012-07-27,57.69,58.04,56.43,56.63,19700,40.6570371616588,40.9036997202752,39.7690519506397,39.9100019841348,27953.1682419731,0.0,1.0
2012-07-30,56.72,57.97,56.65,57.56,27100,39.9734294992076,40.8543672085519,39.9240969874843,40.565419639887,38453.3431145924,0.0,1.0
2012-07-31,56.49,57.6,56.46,56.76,63000,39.8113369606883,40.593609646586,39.790194455664,40.0016195059066,89393.3806722996,0.0,1.0
2012-08-01,55.76,57.71,55.57,57.71,125600,39.2968693384312,40.6711321650083,39.1629668066108,40.6711321650083,178219.184324458,0.0,1.0
2012-08-02,56.5,56.65,55.2,55.78,89000,39.818384462363,39.9240969874843,38.9022092446449,39.3109643417807,126285.886981503,0.0,1.0
2012-08-03,58.51,58.51,57.03,57.44,115900,41.2349322989887,41.2349322989887,40.191902051125,40.4808496197899,164455.441586024,0.0,1.0
2012-08-06,58.6,58.85,58.4002,58.5,58200,41.2983598140615,41.4745473559303,41.1575507305999,41.2278847973139,82582.4564306006,0.0,1.0
2012-08-07,58.92,60.0,58.54,58.87,74900,41.5238798676536,42.2850100485271,41.2560748040129,41.4886423592798,106278.797021512,0.0,1.0
2012-08-08,58.54,59.01,58.22,58.82,31300,41.2560748040129,41.5873073827264,41.0305547504208,41.4534048509061,44412.9018260791,0.0,1.0
2012-08-09,57.93,58.63,57.56,58.54,33700,40.8261772018529,41.3195023190857,40.565419639887,41.2560748040129,47818.3639469286,0.0,1.0
2012-08-10,57.46,58.04,57.03,58.04,58800,40.4949446231394,40.9036997202752,40.191902051125,40.9036997202752,83433.8219608131,0.0,1.0
2012-08-13,58.0,58.29,57.41,57.41,52100,40.8755097135762,41.0798872621441,40.4597071147657,40.4597071147657,73926.9068734415,0.0,1.0
2012-08-14,58.19,58.5,58.1,58.5,30400,41.0094122453965,41.2278847973139,40.9459847303237,41.2278847973139,43135.8535307605,0.0,1.0
2012-08-15,57.91,58.21,57.65,57.77,34200,41.0798872621441,41.2926996637784,40.8954498473943,40.9805748080481,48211.4760286864,0.38,1.0
2012-08-16,57.89,58.18,57.63,57.65,26300,41.0656997687018,41.271418423615,40.881262353952,40.8954498473943,37074.9070045162,0.0,1.0
2012-08-17,58.17,58.24,57.51,58.1,13000,41.2643246768938,41.3139809039418,40.7961373932983,41.2146684498458,18325.999660027,0.0,1.0
2012-08-20,58.48,58.54,58.17,58.17,23900,41.4842308252493,41.5267933055761,41.2643246768938,41.2643246768938,33691.6455288189,0.0,1.0
2012-08-21,58.18,59.24,58.05,58.71,37100,41.271418423615,42.0233555760562,41.1791997162401,41.6473869998356,52299.5836451539,0.0,1.0
2012-08-22,57.56,58.39,57.42,58.28,23800,40.831606126904,41.420387104759,40.732293672808,41.3423558908264,33550.6763006649,0.0,1.0
2012-08-23,56.7,57.66,56.62,57.66,29800,40.2215439088857,40.9025435941155,40.1647939351165,40.9025435941155,42008.829989908,0.0,1.0
2012-08-24,57.08,57.42,56.62,56.62,25300,40.4911062842891,40.732293672808,40.1647939351165,40.1647939351165,35665.2147229757,0.0,1.0
2012-08-27,57.23,57.3,56.8102,57.1,13000,40.5975124851063,40.6471687121543,40.2997169977527,40.5052937777314,18325.999660027,0.0,1.0
2012-08-28,57.46,57.77,56.86,57.27,23900,40.7606686596926,40.9805748080481,40.335043856424,40.6258874719909,33691.6455288189,0.0,1.0
2012-08-29,58.31,58.41,57.3,57.35,61800,41.3636371309898,41.4345745982013,40.6471687121543,40.68263744576,87118.9829992054,0.0,1.0
2012-08-30,57.74,58.23,57.392,58.23,21200,40.9592935678846,41.3068871572207,40.7124311819888,41.3068871572207,29885.4763686594,0.0,1.0
2012-08-31,57.57,58.12,57.19,58.12,54700,40.8386998736252,41.2288559432881,40.5691374982217,41.2288559432881,77110.1678002674,0.0,1.0
2012-09-04,57.68,57.86,57.05,57.23,21561,40.9167310875578,41.0444185285384,40.4698250441257,40.5975124851063,30394.3752822955,0.0,1.0
2012-09-05,57.72,57.83,57.07,57.82,26299,40.9451060744423,41.0231372883749,40.484012537568,41.0160435416538,37073.4973122347,0.0,1.0
2012-09-06,58.4204,58.77,58.034,58.034,40900,41.4419520947913,41.6899494801624,41.1678497214862,41.1678497214862,57656.414315008,0.0,1.0
2012-09-07,58.95,59.13,58.38,58.53,47600,41.817636921143,41.9453243621236,41.4132933580378,41.519699558855,67101.3526013297,0.0,1.0
2012-09-10,58.205,58.917,57.98,58.82,31500,41.2891527904178,41.7942275569633,41.1295434891921,41.7254182137682,44405.306868527,0.0,1.0
2012-09-11,57.95,58.72,57.68,58.15,35400,41.1082622490286,41.6544807465567,40.9167310875578,41.2501371834515,49903.1067665351,0.0,1.0
2012-09-12,58.15,58.43,57.79,57.96,15800,41.2501371834515,41.4487620916436,40.9947623014903,41.1153559957498,22273.1380483405,0.0,1.0
2012-09-13,58.75,59.24,57.33,58.0,66900,41.6757619867202,42.0233555760562,40.6684499523177,41.1437309826344,94308.413635062,0.0,1.0
2012-09-14,59.51,59.97,58.724,58.83,31900,42.2148867375271,42.5411990866997,41.6573182452452,41.7325119604893,44969.1837811432,0.0,1.0
2012-09-17,58.73,59.29,58.35,59.21,30800,41.6615744932779,42.0588243096619,41.3920121178744,42.0020743358928,43418.5222714486,0.0,1.0
2012-09-18,59.12,59.42,57.98,58.83,51800,41.9382306154025,42.1510430170368,41.1295434891921,41.7325119604893,73022.0601837999,0.0,1.0
2012-09-19,59.03,59.48,58.68,59.12,50900,41.8743868949122,42.1936054973636,41.6261057596721,41.9382306154025,71753.3371304134,0.0,1.0
2012-09-20,58.08,58.95,58.06,58.56,62500,41.2004809564035,41.817636921143,41.1862934629612,41.5409807990184,88105.7675962837,0.0,1.0
2012-09-21,57.9,58.96,57.9,58.0,198000,41.0727935154229,41.8247306678642,41.0727935154229,41.1437309826344,279119.071745027,0.0,1.0
2012-09-24,58.36,58.74,57.865,57.865,28700,41.3991058645955,41.668668239999,41.0479654018989,41.0479654018989,40458.1684802135,0.0,1.0
2012-09-25,58.67,59.04,58.21,58.21,184900,41.619012012951,41.8814806416333,41.2926996637784,41.2926996637784,260652.102856846,0.0,1.0
2012-09-26,58.66,58.84,58.54,58.65,49200,41.6119182662299,41.7396057072105,41.5267933055761,41.6048245195087,69356.8602517944,0.0,1.0
2012-09-27,59.11,59.17,58.57,58.98,75400,41.9311368686813,41.9736993490082,41.5480745457396,41.8389181613065,106290.798028157,0.0,1.0
2012-09-28,59.1,59.31,58.52,58.99,69200,41.9240431219602,42.0730118031042,41.5126058121338,41.8460119080276,97550.7058826053,0.0,1.0
2012-10-01,59.24,59.63,58.84,59.21,70000,42.0233555760562,42.3000116981808,41.7396057072105,42.0020743358928,98678.4597078378,0.0,1.0
2012-10-02,59.17,59.63,58.84,59.47,63600,41.9736993490082,42.3000116981808,41.7396057072105,42.1865117506425,89656.4291059783,0.0,1.0
2012-10-03,59.18,59.65,58.99,59.47,57000,41.9807930957293,42.3141991916231,41.8460119080276,42.1865117506425,80352.4600478108,0.0,1.0
2012-10-04,59.75,59.77,59.05,59.48,45000,42.3851366588345,42.3993241522768,41.8885743883545,42.1936054973636,63436.1526693243,0.0,1.0
2012-10-05,59.51,59.86,59.1202,59.86,82800,42.2148867375271,42.4631678727671,41.9383724903369,42.4631678727671,116722.520911557,0.0,1.0
2012-10-08,59.48,59.56,59.02,59.31,49200,42.1936054973636,42.2503554711328,41.867293148191,42.0730118031042,69356.8602517946,0.0,1.0
2012-10-09,59.18,59.76,58.97,59.59,49900,41.9807930957293,42.3922304055557,41.8318244145853,42.2716367112962,70343.644848873,0.0,1.0
2012-10-10,59.55,59.75,59.2,59.35,25300,42.2432617244117,42.3851366588345,41.9949805891716,42.1013867899888,35665.2147229756,0.0,1.0
2012-10-11,59.76,59.9,59.535,59.9,35100,42.3922304055557,42.4915428596517,42.2326211043299,42.4915428596517,49480.1990820729,0.0,1.0
2012-10-12,58.48,59.6,58.17,59.6,66800,41.4842308252493,42.2787304580174,41.2643246768938,42.2787304580174,94167.4444069079,0.0,1.0
2012-10-15,58.78,58.8,58.38,58.8,62600,41.6970432268836,41.7112307203259,41.4132933580378,41.7112307203259,88246.7368244377,0.0,1.0
2012-10-16,58.05,59.014,57.8,58.81,88900,41.1791997162401,41.8630369001583,41.0018560482115,41.718324467047,125321.643828954,0.0,1.0
2012-10-17,58.39,58.88,57.78,58.04,83000,41.420387104759,41.767980694095,40.9876685547692,41.1721059695189,117004.459367865,0.0,1.0
2012-10-18,57.76,58.45,57.68,58.17,29500,40.9734810613269,41.4629495850858,40.9167310875578,41.2643246768938,41585.9223054459,0.0,1.0
2012-10-19,57.62,57.85,57.26,57.85,30700,40.8741686072309,41.0373247818172,40.6187937252697,41.0373247818172,43277.5530432945,0.0,1.0
2012-10-22,57.65,57.73,57.28,57.59,34200,40.8954498473943,40.9521998211635,40.632981218712,40.8528873670675,48211.4760286865,0.0,1.0
2012-10-23,57.6,57.71,57.11,57.53,146000,40.8599811137886,40.9380123277212,40.5123875244526,40.8103248867406,205815.073104919,0.0,1.0
2012-10-24,58.01,58.06,57.71,57.93,40900,41.1508247293555,41.1862934629612,40.9380123277212,41.0940747555864,57656.4143150081,0.0,1.0
2012-10-25,58.29,58.41,58.11,58.25,72700,41.3494496375475,41.4345745982013,41.2217621965669,41.321074650663,102484.628867997,0.0,1.0
2012-10-26,57.99,58.52,57.91,58.33,61600,41.1366372359132,41.5126058121338,41.0798872621441,41.3778246244321,86837.0445428972,0.0,1.0
2012-10-31,58.65,58.75,58.0,58.22,40100,41.6048245195087,41.6757619867202,41.1437309826344,41.2997934104995,56528.6604897756,0.0,1.0
2012-11-01,59.38,59.49,58.62,58.83,36400,42.1226680301522,42.2006992440848,41.5835432793453,41.7325119604893,51312.7990480756,0.0,1.0
2012-11-02,58.74,59.48,58.69,59.48,46000,41.668668239999,42.1936054973636,41.6331995063933,42.1936054973636,64845.8449508648,0.0,1.0
2012-11-05,58.71,59.49,58.52,58.68,39200,41.6473869998356,42.2006992440848,41.5126058121338,41.6261057596721,55259.9374363891,0.0,1.0
2012-11-06,59.5,59.71,58.84,58.9,48600,42.2077929908059,42.35676167195,41.7396057072105,41.7821681875373,68511.0448828703,0.0,1.0
2012-11-07,57.99,58.92,57.95,58.1504,50800,41.1366372359132,41.7963556809796,41.1082622490286,41.2504209333204,71612.3679022594,0.0,1.0
2012-11-08,57.7,58.39,57.46,57.67,58200,40.930918581,41.420387104759,40.7606686596926,40.9096373408366,82044.0907856595,0.0,1.0
2012-11-09,57.51,58.19,57.31,57.36,25500,40.7961373932983,41.2785121703361,40.6542624588754,40.6897311924812,35947.1531792838,0.0,1.0
2012-11-12,57.67,57.89,56.83,57.43,75300,40.9096373408366,41.0656997687018,40.3137626162605,40.7393874195292,106149.828800003,0.0,1.0
2012-11-13,56.52,57.71,56.41,57.07,48800,40.0938564679051,40.9380123277212,40.0158252539725,40.484012537568,68792.9833391783,0.0,1.0
2012-11-14,54.8,55.53,53.9,55.4,39400,39.8526690793862,40.3835531747868,39.1981544412211,40.2890121714963,54177.5507105697,1.38,1.0
2012-11-15,55.08,55.116,54.38,54.77,30200,40.0562958557042,40.0824764412308,39.5472289149091,39.8308519247807,41526.9551131778,0.0,1.0
2012-11-16,55.2496,55.59,54.6636,55.42,38200,40.179635503074,40.4271874839978,39.7534737497798,40.3035569412333,52527.4730239534,0.0,1.0
2012-11-19,55.5,55.9,55.21,55.89,80900,40.3617360201813,40.6526314149213,40.1508368589947,40.6453590300528,111242.737372718,0.0,1.0
2012-11-20,56.01,56.05,55.24,55.24,82100,40.7326276484748,40.7617171879488,40.1726540136002,40.1726540136002,112892.815059334,0.0,1.0
2012-11-21,55.43,56.175,55.23,56.1,49800,40.3108293261018,40.8526219988051,40.1653816287317,40.7980791122913,68478.2239945779,0.0,1.0
2012-11-23,55.8,55.94,55.47,55.5,45800,40.5799075662363,40.6817209543953,40.3399188655758,40.3617360201813,62977.9650391902,0.0,1.0
2012-11-26,55.74,56.08,55.66,55.76,50700,40.5362732570253,40.7835343425543,40.4780941780773,40.5508180267623,69715.7822595403,0.0,1.0
2012-11-27,54.96,56.03,54.96,55.92,55800,39.9690272372822,40.7471724182118,39.9690272372822,40.6671761846583,76728.6124276597,0.0,1.0
2012-11-28,54.98,55.25,54.42,54.95,152800,39.9835720070192,40.1799263984687,39.5763184543831,39.9617548524137,210109.892095814,0.0,1.0
2012-11-29,55.08,55.39,52.25,55.38,71800,40.0562958557042,40.2817397866278,37.9982109379184,40.2744674017593,98729.6482492109,0.0,1.0
2012-11-30,55.04,55.3,54.62,55.27,99300,40.0272063162302,40.2162883228112,39.7217661517532,40.1944711682057,136543.928567502,0.0,1.0
2012-12-03,55.2092,55.24,54.43,55.24,72000,40.1502550682053,40.1726540136002,39.5835908392516,40.1726540136002,99004.6611969801,0.0,1.0
2012-12-04,54.76,55.2899,54.36,55.09,118500,39.8235795399122,40.2089432140941,39.5326841451721,40.0635682405727,162945.171553363,0.0,1.0
2012-12-05,55.08,55.35,54.6802,55.07,58900,40.0562958557042,40.2526502471537,39.7655459086615,40.0490234708357,80991.3131180853,0.0,1.0
2012-12-06,55.15,55.64,54.94,54.94,60700,40.1072025497837,40.4635494083403,39.9544824675452,39.9544824675452,83466.4296480098,0.0,1.0
2012-12-07,55.06,55.7054,54.9,55.44,61900,40.0417510859672,40.5111108053803,39.9253929280712,40.3181017109703,85116.5073346261,0.0,1.0
2012-12-10,54.96,55.4053,54.651,55.07,89300,39.9690272372822,40.2928665354766,39.7443105448455,40.0490234708357,122793.281179032,0.0,1.0
2012-12-11,55.02,55.8525,54.88,55.09,82700,40.0126615464932,40.6180875867959,39.9108481583342,40.0635682405727,113717.853902643,0.0,1.0
2012-12-12,54.74,55.34,54.51,55.03,104100,39.8090347701752,40.2453778622852,39.6417699181996,40.0199339313617,143144.239313967,0.0,1.0
2012-12-13,54.8,55.06,54.51,54.93,41900,39.8526690793862,40.0417510859672,39.6417699181996,39.9472100826767,57615.2125576871,0.0,1.0
2012-12-14,54.67,55.26,54.54,55.26,36000,39.7581280760957,40.1871987833372,39.6635870728052,40.1871987833372,49502.3305984901,0.0,1.0
2012-12-17,54.95,55.0,54.78,54.9,54400,39.9617548524137,39.9981167767562,39.8381243096492,39.9253929280712,74803.521793274,0.0,1.0
2012-12-18,55.0,55.3085,54.58,55.21,57600,39.9981167767562,40.2224698499495,39.6926766122792,40.1508368589947,79203.7289575842,0.0,1.0
2012-12-19,55.38,56.4901,54.99,56.4901,96200,40.2744674017593,41.0817748460116,39.9908443918877,41.0817748460116,132281.227877076,0.0,1.0
2012-12-20,55.11,56.08,54.75,55.07,101000,40.0781130103097,40.7835343425543,39.8163071550437,40.0490234708357,138881.538623542,0.0,1.0
2012-12-21,55.38,55.53,54.49,54.49,215000,40.2744674017593,40.3835531747868,39.6272251484626,39.6272251484626,295638.918852093,0.0,1.0
2012-12-24,55.21,55.38,54.79,55.38,34000,40.1508368589947,40.2744674017593,39.8453966945177,40.2744674017593,46752.2011207963,0.0,1.0
2012-12-26,54.31,55.08,50.89,54.8,36200,39.4963222208296,40.0562958557042,37.0091665958022,39.8526690793862,49777.3435462596,0.0,1.0
2012-12-27,54.64,54.7,53.96,54.41,95800,39.7363109214902,39.7799452307012,39.2417887504321,39.5690460695146,131731.201981538,0.0,1.0
2012-12-28,54.23,54.84,54.19,54.67,34400,39.4381431418816,39.8817586188602,39.4090536024076,39.7581280760957,47302.227016335,0.0,1.0
2012-12-31,54.46,54.6337,54.0,54.4,60900,39.6054079938571,39.731729319023,39.2708782899061,39.5617736846461,83741.4425957792,0.0,1.0
2013-01-02,55.51,55.6771,55.02,55.12,158500,40.3690084050498,40.4905299562024,40.0126615464932,40.0853853951782,217947.761107241,0.0,1.0
2013-01-03,56.26,56.37,55.21,55.64,127500,40.9144372701873,40.9944335037409,40.1508368589947,40.4635494083403,175320.754202986,0.0,1.0
2013-01-04,56.33,56.58,55.89,56.2,113500,40.9653439642669,41.1471535859794,40.6453590300528,40.8708029609763,156069.847859128,0.0,1.0
2013-01-07,55.61,56.375,55.53,56.28,79100,40.4417322537348,40.9980696961751,40.3835531747868,40.9289820399243,108767.620842794,0.0,1.0
2013-01-08,55.1,55.68,54.97,55.68,134100,40.0708406254412,40.4926389478143,39.9762996221507,40.4926389478143,184396.181479376,0.0,1.0
2013-01-09,55.59,55.82,54.68,55.25,114300,40.4271874839978,40.5944523359733,39.7654004609642,40.1799263984687,157169.899650206,0.0,1.0
2013-01-10,56.05,56.07,55.44,55.61,88900,40.7617171879488,40.7762619576858,40.3181017109703,40.4417322537348,122243.255283494,0.0,1.0
2013-01-11,55.74,55.82,55.06,55.67,113200,40.5362732570253,40.5944523359733,40.0417510859672,40.4853665629458,155657.328437474,0.0,1.0
2013-01-14,55.7,55.84,55.34,55.49,64300,40.5071837175513,40.6089971057103,40.2453778622852,40.3544636353128,88416.6627078587,0.0,1.0
2013-01-15,56.03,56.08,55.12,55.64,53500,40.7471724182118,40.7835343425543,40.0853853951782,40.4635494083403,73565.9635283118,0.0,1.0
2013-01-16,56.0,56.32,55.84,56.25,58200,40.7253552636063,40.9580715793984,40.6089971057103,40.9071648853188,80028.7678008924,0.0,1.0
2013-01-17,56.73,57.01,56.25,56.36,56700,41.2562393590069,41.4598661353249,40.9071648853188,40.9871611188724,77966.1706926219,0.0,1.0
2013-01-18,56.45,56.99,56.3,56.89,24800,41.0526125826889,41.4453213655879,40.9435268096613,41.3725975169029,34101.6055234043,0.0,1.0
2013-01-22,56.71,56.8,55.75,56.58,46400,41.2416945892699,41.3071460530864,40.5435456418938,41.1471535859794,63803.0038824984,0.0,1.0
2013-01-23,56.39,56.725,56.31,56.66,46600,41.0089782734779,41.2526031665727,40.9507991945299,41.2053326649274,64078.0168302677,0.0,1.0
2013-01-24,56.25,56.88,56.02,56.35,103100,40.9071648853188,41.3653251320344,40.7399000333433,40.9798887340039,141769.174575121,0.0,1.0
2013-01-25,55.95,56.35,55.7,56.26,80700,40.6889933392638,40.9798887340039,40.5071837175513,40.9144372701873,110967.724424949,0.0,1.0
2013-01-28,56.6,56.89,55.99,55.99,86600,41.1616983557164,41.3725975169029,40.7180828787378,40.7180828787378,119080.606384146,0.0,1.0
2013-01-29,56.42,56.9,56.09,56.62,73700,41.0307954280834,41.3798699017714,40.7908067274228,41.1762431254534,101342.27125302,0.0,1.0
2013-01-30,55.88,56.51,55.81,56.24,141600,40.6380866451843,41.0962468918999,40.5871799511048,40.8998925004503,194709.167020728,0.0,1.0
2013-01-31,56.05,56.27,55.65,55.88,81400,40.7617171879488,40.9217096550558,40.4708217932088,40.6380866451843,111930.269742142,0.0,1.0
2013-02-01,56.43,56.44,56.0,56.16,92600,41.0380678129519,41.0453401978204,40.7253552636063,40.8417134215023,127330.994817227,0.0,1.0
2013-02-04,56.1,56.43,55.82,56.43,75400,40.7980791122913,41.0380678129519,40.5944523359733,41.0380678129519,103679.88130906,0.0,1.0
2013-02-05,57.13,57.14,56.36,56.36,71200,41.547134753747,41.5544071386154,40.9871611188724,40.9871611188724,97904.6094059026,0.0,1.0
2013-02-06,57.19,57.25,56.88,57.12,41900,41.590769062958,41.634403372169,41.3653251320344,41.5398623688784,57615.2125576871,0.0,1.0
2013-02-07,57.4,57.51,56.8101,56.94,137900,41.7434891451965,41.82348537875,41.3144911618036,41.4089594412454,189621.427486994,0.0,1.0
2013-02-08,57.56,57.75,57.27,57.4,178800,41.8598473030925,41.998022615594,41.648948141906,41.7434891451965,245861.575305834,0.0,1.0
2013-02-11,57.57,57.7993,57.04,57.43,123100,41.867119687961,42.0338754729957,41.4816832899304,41.765306299802,169270.469352059,0.0,1.0
2013-02-12,58.0,58.17,57.55,57.55,87400,42.1798322373065,42.3034627800711,41.852574918224,41.852574918224,120180.658175223,0.0,1.0
2013-02-13,57.9,58.006,57.61,57.79,67600,42.3834590136246,42.4610522201089,42.1711757128655,42.3029377616125,92348.2908448268,0.38,1.0
2013-02-14,57.92,58.27,57.52,57.52,62700,42.3980992412631,42.6543032249379,42.105294688492,42.105294688492,85654.405857554,0.0,1.0
2013-02-15,57.73,58.07,57.35,58.0,43500,42.2590170786968,42.5079009485523,41.9808527535642,42.4566601518174,59425.3054992599,0.0,1.0
2013-02-19,58.43,58.57,57.73,57.91,148800,42.7714250460464,42.8739066395163,42.2590170786968,42.3907791274439,203275.527776778,0.0,1.0
2013-02-20,58.55,58.93,58.3953,58.55,73500,42.8592664118777,43.1374307370103,42.7460242510935,42.8592664118777,100408.274809094,0.0,1.0
2013-02-21,58.43,59.16,58.31,58.65,95500,42.7714250460464,43.3057933548537,42.683583680215,42.9324675500705,130462.452302973,0.0,1.0
2013-02-22,59.58,59.605,58.83,58.83,78900,43.6132381352634,43.6315384198116,43.0642295988175,43.0642295988175,107785.209284865,0.0,1.0
2013-02-25,58.37,59.75,58.35,59.75,114000,42.7275043631307,43.7376800701912,42.7128641354921,43.7376800701912,155735.283377371,0.0,1.0
2013-02-26,58.42,58.95,58.04,58.76,101400,42.7641049322271,43.1520709646489,42.4859406070945,43.0129888020826,138522.43626724,0.0,1.0
2013-02-27,58.82,59.04,58.21,58.43,43600,43.0569094849982,43.2179519890224,42.6103825420222,42.7714250460464,59561.9153969594,0.0,1.0
2013-02-28,59.43,59.48,58.632,58.88,83500,43.5034364279742,43.5400369970706,42.9192913451958,43.1008301679139,114069.264579039,0.0,1.0
2013-03-01,59.55,59.74,58.96,59.42,107500,43.5912777938056,43.7303599563719,43.1593910784681,43.496116314155,146855.640026907,0.0,1.0
2013-03-04,59.66,59.93,59.2,59.61,124000,43.6717990458177,43.8694421189382,43.3350738101308,43.6351984767213,169396.273147315,0.0,1.0
2013-03-05,60.02,60.45,59.2601,60.0,85500,43.9353231433117,44.2500880375407,43.3790676941847,43.9206829156731,116801.462533028,0.0,1.0
2013-03-06,59.99,60.32,59.7,60.19,60600,43.9133628018539,44.1549265578901,43.7010795010948,44.0597650782394,82785.5980058654,0.0,1.0
2013-03-07,60.17,60.51,59.82,59.92,46500,44.0451248506009,44.2940087204564,43.7889208669261,43.8621220051189,63523.6024302433,0.0,1.0
2013-03-08,60.44,60.64,59.97,60.29,38000,44.2427679237214,44.389170200107,43.8987225742153,44.1329662164322,51911.7611257902,0.0,1.0
2013-03-11,60.66,60.75,59.7501,60.51,24000,44.4038104277455,44.4696914521191,43.7377532713294,44.2940087204564,32786.3754478675,0.0,1.0
2013-03-12,60.74,60.93,60.4525,60.75,49000,44.4623713382998,44.6014535008661,44.2519180659955,44.4696914521191,66938.8498727295,0.0,1.0
2013-03-13,60.98,61.26,60.75,60.75,78600,44.6380540699625,44.8430172569023,44.4696914521191,44.4696914521191,107375.379591766,0.0,1.0
2013-03-14,61.64,61.69,61.06,61.18,34300,45.1211815820349,45.1577821511313,44.6966149805167,44.784456346348,46857.1949109106,0.0,1.0
2013-03-15,62.13,62.21,61.52,61.75,217600,45.4798671591795,45.5384280697338,45.0333402162035,45.2017028340469,297263.137393999,0.0,1.0
2013-03-18,62.02,62.135,61.49,61.95,66200,45.3993459071675,45.4835272160892,45.0113798747457,45.3481051104325,90435.7522770345,0.0,1.0
2013-03-19,62.15,62.47,61.9,62.23,47500,45.4945073868181,45.728751029035,45.3115045413361,45.5530682973723,64889.7014072378,0.0,1.0
2013-03-20,62.63,62.86,62.3,62.77,50800,45.8458728501435,46.0142354679869,45.6043090941073,45.9483544436134,69397.8280313195,0.0,1.0
2013-03-21,62.41,62.75,62.06,62.57,48400,45.6848303461193,45.9337142159748,45.4286263624446,45.8019521672278,66119.1904865329,0.0,1.0
2013-03-22,62.38,62.73,61.83,62.65,88800,45.6628700046615,45.9190739883363,45.2602637446012,45.860513077782,121309.58915711,0.0,1.0
2013-03-25,62.67,62.84,62.29,62.66,74600,45.8751533054206,45.9995952403483,45.596988980288,45.8678331916013,101910.983683788,0.0,1.0
2013-03-26,62.77,63.0725,62.42,62.7,39500,45.9483544436134,46.1697878866466,45.6921504599386,45.8971136468784,53960.9095912819,0.0,1.0
2013-03-27,62.24,62.66,62.08,62.66,68500,45.5603884111916,45.8678331916013,45.4432665900831,45.8678331916013,93577.7799241219,0.0,1.0
2013-03-28,62.3,62.46,61.92,62.18,54000,45.6043090941073,45.7214309152157,45.3261447689747,45.5164677282759,73769.3447577019,0.0,1.0
2013-04-01,62.37,62.37,61.72,62.3,58100,45.6555498908422,45.6555498908422,45.1797424925891,45.6043090941073,79370.3505633793,0.0,1.0
2013-04-02,62.22,62.8,61.96,62.71,77900,45.545748183553,45.9703147850712,45.3554252242518,45.9044337606977,106419.11030787,0.0,1.0
2013-04-03,61.7,62.53,61.305,62.4,80500,45.1651022649505,45.7726717119507,44.875957769089,45.6775102323001,109970.967648056,0.0,1.0
2013-04-04,61.97,62.12,61.5,61.97,66500,45.3627453380711,45.4725470453603,45.018699988565,45.3627453380711,90845.5819701328,0.0,1.0
2013-04-05,61.88,62.06,61.02,61.35,66700,45.2968643136976,45.4286263624446,44.6673345252396,44.9088982812758,91118.8017655317,0.0,1.0
2013-04-08,62.37,62.44,61.32,62.05,25700,45.6555498908422,45.7067906875772,44.8869379398179,45.4213062486253,35108.7437087581,0.0,1.0
2013-04-09,62.0,62.27,61.66,62.25,20600,45.3847056795289,45.5823487526494,45.1358218096734,45.5677085250109,28141.6389260863,0.0,1.0
2013-04-10,62.08,62.32,61.87,61.99,82200,45.4432665900831,45.6189493217458,45.2895441998783,45.3773855657096,112293.335908946,0.0,1.0
2013-04-11,62.01,62.28,61.52,62.18,45500,45.3920257933482,45.5896688664687,45.0333402162035,45.5164677282759,62157.5034532488,0.0,1.0
2013-04-12,61.89,61.99,61.43,61.83,54800,45.3041844275168,45.3773855657096,44.96745919183,45.2602637446012,74862.2239392976,0.0,1.0
2013-04-15,60.52,62.01,60.4,62.01,68800,44.3013288342756,45.3920257933482,44.2134874684443,45.3920257933482,93987.6096172203,0.0,1.0
2013-04-16,61.68,61.74,60.54,60.94,46100,45.150462037312,45.1943827202277,44.3159690619142,44.6087736146853,62977.1628394455,0.0,1.0
2013-04-17,61.51,61.81,61.01,61.59,86900,45.0260201023842,45.2456235169626,44.6600144114203,45.0845810129385,118714.00110082,0.0,1.0
2013-04-18,61.47,61.74,61.0625,61.47,65600,44.9967396471071,45.1943827202277,44.6984450089715,44.9967396471071,89616.0928908379,0.0,1.0
2013-04-19,61.97,62.17,61.44,61.73,36100,45.3627453380711,45.5091476144567,44.9747793056493,45.1870626064084,49316.1730695007,0.0,1.0
2013-04-22,61.58,62.06,61.26,61.97,65000,45.0772608991192,45.4286263624446,44.8430172569023,45.3627453380711,88796.4335046412,0.0,1.0
2013-04-23,62.13,62.17,61.4101,61.9,27700,45.4798671591795,45.5091476144567,44.9528921653297,45.3115045413361,37840.9416627471,0.0,1.0
2013-04-24,62.31,62.31,61.57,62.23,53600,45.6116292079266,45.6116292079266,45.0699407852999,45.5530682973723,73222.905166904,0.0,1.0
2013-04-25,62.09,62.73,61.74,62.55,40600,45.4505867039024,45.9190739883363,45.1943827202277,45.7873119395892,55463.6184659759,0.0,1.0
2013-04-26,61.78,61.995,61.43,61.95,58000,45.2236631755048,45.3810456226193,44.96745919183,45.3481051104325,79233.7406656798,0.0,1.0
2013-04-29,62.41,62.65,61.994,62.21,31700,45.6848303461193,45.860513077782,45.3803136112373,45.5384280697338,43305.3375707251,0.0,1.0
2013-04-30,62.49,62.94,61.796,62.94,56700,45.7433912566736,46.0727963785411,45.2353753576156,46.0727963785411,77457.811995587,0.0,1.0
2013-05-01,62.1,62.85,61.91,62.52,51800,45.4579068177217,46.0069153541676,45.3188246551554,45.7653515981314,70763.9270083141,0.0,1.0
2013-05-02,63.3,63.835,62.41,62.55,61100,46.3363204760352,46.7279465653666,45.6848303461193,45.7873119395892,83468.6474943627,0.0,1.0
2013-05-03,63.53,64.239,63.092,64.0,87900,46.5046830938786,47.0236791636654,46.1840621085942,46.8487284433847,120080.100077815,0.0,1.0
2013-05-06,64.16,64.67,63.66,63.66,40800,46.9658502644931,47.3391760692764,46.5998445735292,46.5998445735292,55736.8382613748,0.0,1.0
2013-05-07,64.98,65.45,64.43,64.47,45100,47.566099597674,47.9101449471801,47.1634933376137,47.1927737928908,61611.0638624511,0.0,1.0
2013-05-08,64.85,65.38,64.501,65.01,58600,47.4709381180234,47.8589041504452,47.2154661457306,47.5880599391318,80053.4000518765,0.0,1.0
2013-05-09,64.35,64.73,64.15,64.72,25800,47.1049324270594,47.383096752192,46.9585301506739,47.3757766383728,35245.3536064576,0.0,1.0
2013-05-10,64.87,65.21,64.47,64.47,20600,47.4855783456619,47.7344622155174,47.1927737928908,47.1927737928908,28141.6389260863,0.0,1.0
2013-05-13,64.97,65.45,64.49,64.96,18500,47.5587794838547,47.9101449471801,47.2074140205293,47.5514593700354,25272.8310743979,0.0,1.0
2013-05-14,65.17,65.46,64.81,65.1,95300,47.7051817602403,47.9174650609994,47.4416576627463,47.6539409635053,130189.232507574,0.0,1.0
2013-05-15,65.14,65.46,64.8,64.85,42200,47.9613857439151,48.1969958673116,47.7110499878062,47.7478640695869,57315.0245215497,0.38,1.0
2013-05-16,64.91,65.44,64.66,64.89,33300,47.7920409677238,48.1822702345993,47.6079705588202,47.7773153350115,45227.2586864362,0.0,1.0
2013-05-17,65.69,65.84,64.56,64.85,25800,48.3663406435029,48.4767828888451,47.5343423952588,47.7478640695869,35040.9391624641,0.0,1.0
2013-05-20,65.95,66.22,65.48,65.8,42900,48.5577738687626,48.7565699103785,48.2117215000239,48.4473316234205,58265.7476771206,0.0,1.0
2013-05-21,65.64,65.85,65.26,65.85,80100,48.3295265617222,48.4841457052012,48.0497395401888,48.4841457052012,108789.892516022,0.0,1.0
2013-05-22,65.02,66.18,64.77,65.58,47900,47.8730319476413,48.7271186449539,47.6889615387378,48.2853496635854,65056.6273597686,0.0,1.0
2013-05-23,64.585,64.795,64.0801,64.65,40600,47.5527494361491,47.7073685796281,47.1810008383275,47.6006077424641,55141.9430231024,0.0,1.0
2013-05-24,64.98,65.09,64.2,64.22,21100,47.8435806822168,47.9245716621343,47.2692810064376,47.2840066391499,28657.5122607749,0.0,1.0
2013-05-28,65.29,65.57,64.77,65.37,96500,48.0718279892572,48.2779868472292,47.6889615387378,48.1307305201064,131063.977875108,0.0,1.0
2013-05-29,64.7,65.43,64.5,64.89,38700,47.6374218242448,48.1749074182432,47.4901654971219,47.7773153350115,52561.4087436961,0.0,1.0
2013-05-30,64.7,65.19,64.62,64.69,60300,47.6374218242448,47.9981998256958,47.5785192933956,47.6300590078886,81898.0089727358,0.0,1.0
2013-05-31,65.1,65.21,64.59,64.72,60400,47.9319344784905,48.0129254584081,47.5564308443272,47.6521474569571,82033.8265663888,0.0,1.0
2013-06-03,65.33,65.46,64.83,65.25,89800,48.1012792546818,48.1969958673116,47.7331384368746,48.0423767238326,121964.199100359,0.0,1.0
2013-06-04,64.79,65.56,64.536,65.27,55500,47.7036871714501,48.2706240308731,47.516671636004,48.0571023565449,75378.7644773936,0.0,1.0
2013-06-05,63.91,64.85,63.8,64.71,38200,47.0557593321095,47.7478640695869,46.9747683521919,47.6447846406009,51882.3207754313,0.0,1.0
2013-06-06,64.21,64.42,63.37,64.04,40000,47.2766438227938,47.4312629662728,46.6581672488778,47.1514759447393,54327.0374611846,0.0,1.0
2013-06-07,64.14,64.54,63.85,64.54,52200,47.2251041083008,47.5196167625465,47.0115824339726,47.5196167625465,70896.7838868459,0.0,1.0
2013-06-10,64.21,64.47,63.95,64.35,58600,47.2766438227938,47.4680770480535,47.0852105975341,47.3797232517798,79589.1098806354,0.0,1.0
2013-06-11,64.22,64.8,63.19,63.87,43400,47.2840066391499,47.7110499878062,46.5256365544672,47.0263080666849,58944.8356453853,0.0,1.0
2013-06-12,63.5,64.43,63.34,64.43,38100,46.7538838615076,47.4386257826289,46.6360787998093,47.4386257826289,51746.5031817784,0.0,1.0
2013-06-13,63.59,63.92,63.22,63.26,40200,46.8201492087129,47.0631221484656,46.5477250035356,46.5771762689602,54598.6726484906,0.0,1.0
2013-06-14,62.99,63.83,62.78,63.67,42500,46.3783802273443,46.9968568012603,46.2237610838653,46.8790517395621,57722.4773025087,0.0,1.0
2013-06-17,62.98,63.38,62.64,63.01,45900,46.3710174109882,46.6655300652339,46.1206816548793,46.3931058600566,62340.2754867093,0.0,1.0
2013-06-18,63.47,63.55,62.85,63.12,61900,46.7317954124392,46.7906979432883,46.2753007983583,46.4740968399742,84071.0904711832,0.0,1.0
2013-06-19,63.08,63.63,62.9,63.61,44200,46.4446455745496,46.8496004741375,46.312114880139,46.8348748414252,60031.376394609,0.0,1.0
2013-06-20,63.03,63.2,62.73,62.95,120700,46.4078314927689,46.5329993708233,46.1869470020846,46.3489289619198,163931.835539125,0.0,1.0
2013-06-21,62.97,63.3,62.57,63.17,251500,46.363654594632,46.6066275343848,46.0691419403863,46.5109109217549,341581.248037199,0.0,1.0
2013-06-24,62.63,63.17,62.4,62.51,131900,46.1133188385232,46.5109109217549,45.9439740623319,46.0249650422495,179143.406028256,0.0,1.0
2013-06-25,62.98,63.14,62.25,62.8,98200,46.3710174109882,46.4888224726865,45.8335318169898,46.2384867165776,133372.876967208,0.0,1.0
2013-06-26,63.33,63.69,62.85,63.38,83000,46.6287159834532,46.8937773722743,46.2753007983583,46.6655300652339,112728.602731958,0.0,1.0
2013-06-27,64.23,64.53,63.02,63.66,59000,47.2913694555061,47.5122539461903,46.4004686764128,46.8716889232059,80132.3802552472,0.0,1.0
2013-06-28,64.05,64.5,63.85,64.3,116700,47.1588387610955,47.4901654971219,47.0115824339726,47.3429091699991,158499.131793006,0.0,1.0
2013-07-01,64.96,65.74,64.48,64.48,53600,47.8288550495045,48.4031547252836,47.4754398644096,47.4754398644096,72798.2301979874,0.0,1.0
2013-07-02,65.15,66.28,65.0,65.1,54400,47.9687485602712,48.8007468085154,47.8583063149291,47.9319344784905,73884.7709472111,0.0,1.0
2013-07-03,65.01,65.49,64.56,65.0,26100,47.8656691312852,48.2190843163801,47.5343423952588,47.8583063149291,35448.391943423,0.0,1.0
2013-07-05,66.38,66.38,63.533,65.59,30000,48.8743749720768,48.8743749720768,46.7781811554829,48.2927124799415,40745.2780958885,0.0,1.0
2013-07-08,66.01,67.1,65.77,66.88,65400,48.6019507668995,49.4044977497191,48.4252431743521,49.2425157898839,88824.7062490369,0.0,1.0
2013-07-09,66.19,66.5,65.38,66.5,102200,48.7344814613101,48.9627287683505,48.1380933364625,48.9627287683505,138805.580713327,0.0,1.0
2013-07-10,66.02,66.3,65.51,66.01,55600,48.6093135832556,48.8154724412276,48.2338099490924,48.6019507668995,75514.5820710467,0.0,1.0
2013-07-11,65.96,66.5,65.48,66.23,76300,48.5651366851188,48.9627287683505,48.2117215000239,48.7639327267346,103628.82395721,0.0,1.0
2013-07-12,66.72,66.92,66.18,66.18,112300,49.1247107281856,49.2719670553085,48.7271186449539,48.7271186449539,152523.157672276,0.0,1.0
2013-07-15,66.8,67.26,66.34,66.93,127600,49.1836132590348,49.5223028114174,48.8449237066522,49.2793298716647,173303.249501179,0.0,1.0
2013-07-16,66.63,67.04,65.85,66.72,54300,49.0584453809804,49.3603208515822,48.4841457052012,49.1247107281856,73748.9533535581,0.0,1.0
2013-07-17,67.08,67.21,66.3045,66.66,56000,49.3897721170068,49.4854887296366,48.8187857085879,49.0805338300488,76057.8524456585,0.0,1.0
2013-07-18,68.01,68.23,67.345,67.37,33400,50.0745140381281,50.2364959979632,49.5848867504446,49.6032937913349,45363.0762800892,0.0,1.0
2013-07-19,68.11,68.57,67.87,68.08,37200,50.1481422016895,50.4868317540721,49.9714346091421,50.1260537526211,50524.1448389017,0.0,1.0
2013-07-22,68.51,68.8,67.72,68.45,63300,50.4426548559352,50.6561765302634,49.8609923637999,50.3984779577984,85972.5367823247,0.0,1.0
2013-07-23,68.58,68.95,68.04,68.77,49400,50.4941945704282,50.7666187756055,50.0966024871965,50.6340880811949,67093.8912645631,0.0,1.0
2013-07-24,68.93,69.36,68.47,68.83,64000,50.7518931428932,51.0684942462074,50.4132035905107,50.6782649793318,86923.2599378955,0.0,1.0
2013-07-25,68.29,69.28,68.09,68.86,49700,50.2806728961001,51.0095917153582,50.1334165689772,50.7003534284002,67501.3440455219,0.0,1.0
2013-07-26,68.46,68.67,67.86,68.29,46200,50.4058407741545,50.5604599176335,49.9640717927859,50.2806728961001,62747.7282676683,0.0,1.0
2013-07-29,68.01,68.66,67.73,68.43,111300,50.0745140381281,50.5530971012774,49.8683551801561,50.3837523250861,151164.981735746,0.0,1.0
2013-07-30,67.86,68.37,67.78,68.09,58900,49.9640717927859,50.3395754269492,49.9051692619368,50.1334165689772,79996.5626615944,0.0,1.0
2013-07-31,66.69,67.6,65.005,67.6,55400,49.1026222791172,49.7726385675262,47.8619877231071,49.7726385675262,75242.9468837407,0.0,1.0
2013-08-01,67.72,68.18,66.46,67.0,53100,49.8609923637999,50.1996819161825,48.9332775029259,49.3308695861576,72119.1422297226,0.0,1.0
2013-08-02,67.08,67.529,66.64,67.44,62800,49.3897721170068,49.7203625713976,49.0658081973365,49.6548335058279,85293.4488140599,0.0,1.0
2013-08-05,67.18,67.32,66.61,66.81,42600,49.4634002805682,49.5664797095542,49.0437197482681,49.1909760753909,57858.2948961617,0.0,1.0
2013-08-06,66.33,67.32,66.26,67.23,43200,48.8375608902961,49.5664797095542,48.7860211758031,49.5002143623489,58673.2004580794,0.0,1.0
2013-08-07,66.07,66.52,65.83,66.1,32000,48.6461276650363,48.9774544010628,48.4694200724889,48.6682161141048,43461.6299689477,0.0,1.0
2013-08-08,66.28,66.7,65.84,66.39,37100,48.8007468085154,49.1099850954734,48.4767828888451,48.8817377884329,50388.3272452487,0.0,1.0
2013-08-09,65.9,66.54,65.67,66.42,26200,48.5209597869819,48.9921800337751,48.3516150107906,48.9038262375014,35584.209537076,0.0,1.0
2013-08-12,65.99,66.09,65.52,65.81,45800,48.5872251341872,48.6608532977486,48.2411727654485,48.4546944397766,62204.4578930564,0.0,1.0
2013-08-13,66.31,66.4,65.68,66.11,55500,48.8228352575838,48.8891006047891,48.3589778271468,48.6755789304609,75378.7644773937,0.0,1.0
2013-08-14,66.15,66.32,65.95,66.0,54600,48.9848172174189,49.110704124856,48.8367149733753,48.8737405343862,73732.8463219345,0.38,1.0
2013-08-15,65.89,66.1,65.66,66.1,111700,48.7922843001623,48.947791656408,48.6219667195121,48.947791656408,150841.73872088,0.0,1.0
2013-08-16,66.16,66.86,65.67,66.78,51100,48.9922223296211,49.5105801837737,48.6293718317143,49.4513392861562,69006.3818141182,0.0,1.0
2013-08-19,66.32,67.0,66.04,66.36,57400,49.110704124856,49.6142517546042,48.903360983195,49.1403245736647,77514.0179281875,0.0,1.0
2013-08-20,66.74,67.23,66.18,66.18,39000,49.4217188373475,49.7845693352543,49.0070325540255,49.0070325540255,52666.3188013818,0.0,1.0
2013-08-21,66.27,67.0,66.0,66.56,48800,49.0736785638451,49.6142517546042,48.8737405343862,49.2884268177083,65900.4194232674,0.0,1.0
2013-08-22,67.01,67.12,66.225,66.48,16500,49.6216568668064,49.7031131010304,49.0403555589353,49.2291859200909,22281.9041082769,0.0,1.0
2013-08-23,66.64,67.27,66.19,67.27,20000,49.3476677153257,49.814189784063,49.0144376662276,49.814189784063,27008.3686160932,0.0,1.0
2013-08-26,66.48,67.04,66.295,66.78,30200,49.2291859200909,49.6438722034129,49.0921913443505,49.4513392861562,40782.6366103007,0.0,1.0
2013-08-27,65.03,66.46,64.88,66.35,59300,48.1554446507748,49.2143756956865,48.0443679677421,49.1329194614625,80079.8129467164,0.0,1.0
2013-08-28,64.73,65.6,64.67,65.17,33600,47.9332912847094,48.577536046299,47.8888606114963,48.2591162216053,45374.0592750366,0.0,1.0
2013-08-29,64.83,65.1799,64.33,64.79,55200,48.0073424067312,48.2664472826855,47.6370867966222,47.9777219579225,74543.0973804173,0.0,1.0
2013-08-30,64.09,65.1,63.83,65.1,62300,47.4593641037699,48.20728043619,47.2668311865132,48.20728043619,84131.0682391304,0.0,1.0
2013-09-03,64.1,65.56,63.49,64.63,49000,47.4667692159721,48.5479155974903,47.0150573716391,47.8592401626876,66170.5031094283,0.0,1.0
2013-09-04,63.53,64.77,63.375,64.17,98000,47.0446778204478,47.9629117335181,46.929898581314,47.5186050013873,132341.006218857,0.0,1.0
2013-09-05,64.36,64.7,63.5,63.71,58500,47.6593021332287,47.9110759481029,47.0224624838413,47.1779698400871,78999.4782020728,0.0,1.0
2013-09-06,64.71,65.46,63.51,64.62,60700,47.918481060305,48.4738644754685,47.0298675960435,47.8518350504854,81970.398749843,0.0,1.0
2013-09-09,64.5,65.02,64.26,64.97,71900,47.7629737040593,48.1480395385726,47.585251011207,48.1110139775617,97095.0851748551,0.0,1.0
2013-09-10,65.16,65.2,64.5,65.06,33500,48.2517111094031,48.2813315582119,47.7629737040593,48.1776599873813,45239.0174319562,0.0,1.0
2013-09-11,64.55,64.99,64.41,64.99,26900,47.7999992650702,48.1258242019661,47.6963276942396,48.1258242019661,36326.2557886454,0.0,1.0
2013-09-12,64.02,64.72,63.87,64.72,47400,47.4075283183546,47.9258861725072,47.2964516353219,47.9258861725072,64009.833620141,0.0,1.0
2013-09-13,64.11,64.4674,63.35,64.14,33200,47.4741743281743,47.7388330382802,46.9113858008086,47.4963896647808,44833.8919027147,0.0,1.0
2013-09-16,64.4,65.1,64.04,64.65,47400,47.6889225820375,48.20728043619,47.422338542759,47.874050387092,64009.8336201409,0.0,1.0
2013-09-17,65.12,65.35,64.29,64.29,37600,48.2220906605944,48.3924082412445,47.6074663478135,47.6074663478135,50775.7329982553,0.0,1.0
2013-09-18,64.35,65.45,64.25,65.26,59400,47.6518970210266,48.4664593632663,47.5778458990048,48.3257622314249,80214.8547897968,0.0,1.0
2013-09-19,64.48,64.92,63.82,64.17,105600,47.7481634796549,48.0739884165508,47.259426074311,47.5186050013873,142604.186292972,0.0,1.0
2013-09-20,64.91,65.81,64.73,64.73,293800,48.0665833043486,48.7330434025448,47.9332912847094,47.9332912847094,396752.93497041,0.0,1.0
2013-09-23,64.38,65.18,64.17,65.18,55800,47.6741123576331,48.2665213338075,47.5186050013873,48.2665213338075,75353.3484389001,0.0,1.0
2013-09-24,64.39,64.76,64.15,64.32,55600,47.6815174698353,47.9555066213159,47.503794776983,47.62968168442,75083.2647527391,0.0,1.0
2013-09-25,64.17,64.84,63.82,64.5,70500,47.5186050013873,48.0147475189334,47.259426074311,47.7629737040593,95204.4993717287,0.0,1.0
2013-09-26,63.92,64.72,63.54,64.25,29700,47.3334771963328,47.9258861725072,47.05208293265,47.5778458990048,40107.4273948985,0.0,1.0
2013-09-27,63.74,64.61,63.11,63.8,71900,47.2001851766936,47.8444299382832,46.7336631079563,47.2446158499067,97095.0851748551,0.0,1.0
2013-09-30,63.35,63.88,62.93,63.41,76100,46.9113858008086,47.3038567475241,46.600371088317,46.9558164740217,102766.842584235,0.0,1.0
2013-10-01,63.86,64.01,63.16,63.53,61400,47.2890465231198,47.4001232061525,46.7706886689672,47.0446778204478,82915.6916514061,0.0,1.0
2013-10-02,62.73,63.79,62.5,63.79,108900,46.4522688442735,47.2372107377045,46.2819512636233,47.2372107377045,147060.567114627,0.0,1.0
2013-10-03,62.71,62.89,62.43,62.67,45300,46.4374586198691,46.5707506395083,46.2301154782081,46.4078381710604,61173.9549154511,0.0,1.0
2013-10-04,63.07,63.26,62.31,62.31,49000,46.7040426591476,46.844739790989,46.1412541317819,46.1412541317819,66170.5031094283,0.0,1.0
2013-10-07,62.1,62.97,61.96,62.71,26000,45.9857467755361,46.6299915371258,45.8820752047056,46.4374586198691,35110.8792009212,0.0,1.0
2013-10-08,61.59,63.04,61.57,62.1,47600,45.608086053225,46.681827322541,45.5932758288206,45.9857467755361,64279.9173063018,0.0,1.0
2013-10-09,61.84,62.38,61.57,61.74,62200,45.7932138582795,46.1930899171972,45.5932758288206,45.7191627362577,83996.0263960498,0.0,1.0
2013-10-10,62.2,62.91,61.9,62.14,198700,46.0597978975579,46.5855608639127,45.8376445314925,46.0153672243448,268328.142200886,0.0,1.0
2013-10-11,63.66,63.88,61.91,61.93,77800,47.1409442790762,47.3038567475241,45.8450496436947,45.8598598680991,105062.553916603,0.0,1.0
2013-10-14,63.77,64.48,63.35,63.35,41100,47.2224005133002,47.7481634796549,46.9113858008086,46.9113858008086,55502.1975060715,0.0,1.0
2013-10-15,63.46,64.07,63.344,63.66,44900,46.9928420350326,47.4445538793655,46.9069427334873,47.1409442790762,60633.7875431292,0.0,1.0
2013-10-16,63.64,64.29,63.57,63.61,41100,47.1261340546718,47.6074663478135,47.0742982692566,47.1039187180653,55502.1975060716,0.0,1.0
2013-10-17,63.69,63.9,62.99,63.37,67200,47.1631596156827,47.3186669719285,46.6448017615301,46.926196025213,90748.1185500732,0.0,1.0
2013-10-18,63.78,64.654,63.385,63.87,120000,47.2298056255023,47.8770124319728,46.9373036935162,47.2964516353219,162050.211696559,0.0,1.0
2013-10-21,64.22,64.57,63.693,63.7,62700,47.5556305623982,47.8148094894745,47.1653811493434,47.1705647278849,84671.2356114523,0.0,1.0
2013-10-22,64.05,64.37,63.5202,64.08,55300,47.4297436549612,47.6667072454309,47.0374208104897,47.4519589915677,74678.1392234977,0.0,1.0
2013-10-23,63.92,64.3564,63.53,64.0,82200,47.3334771963328,47.656636292836,47.0446778204478,47.3927180939503,111004.395012143,0.0,1.0
2013-10-24,63.95,64.32,63.505,63.98,30100,47.3556925329394,47.62968168442,47.0261650399424,47.3779078695459,40647.5947672203,0.0,1.0
2013-10-25,64.18,64.38,63.91,64.0,94700,47.5260101135895,47.6741123576331,47.3260720841307,47.3927180939503,127884.625397201,0.0,1.0
2013-10-28,64.68,65.18,64.11,64.11,55200,47.8962657236985,48.2665213338075,47.4741743281743,47.4741743281743,74543.0973804173,0.0,1.0
2013-10-29,64.39,64.83,64.13,64.5,83400,47.6815174698353,48.0073424067312,47.4889845525786,47.7629737040593,112624.897129109,0.0,1.0
2013-10-30,64.19,65.23,63.3132,64.39,87700,47.5334152257917,48.3035468948184,46.8841349879046,47.6815174698353,118431.696381569,0.0,1.0
2013-10-31,61.23,64.32,60.59,64.32,194100,45.3415020139465,47.62968168442,44.867574833007,47.62968168442,262116.217419185,0.0,1.0
2013-11-01,61.61,62.15,60.7,61.2,97300,45.6228962776293,46.022772336547,44.949031067231,45.31928667734,131395.713317294,0.0,1.0
2013-11-04,61.83,62.2,61.64,61.82,82100,45.7858087460773,46.0597978975579,45.6451116142359,45.7784036338751,110869.353169063,0.0,1.0
2013-11-05,62.02,62.19,61.74,61.81,124800,45.9265058779187,46.0523927853557,45.7191627362577,45.7709985216729,168532.220164422,0.0,1.0
2013-11-06,62.46,62.5464,61.95,62.15,41300,46.2523308148146,46.3163109842414,45.8746700925034,46.022772336547,55772.2811922325,0.0,1.0
2013-11-07,62.19,62.94,62.11,62.47,72100,46.0523927853557,46.6077762005192,45.9931518877383,46.2597359270168,97365.1688610162,0.0,1.0
2013-11-08,63.92,64.34,62.46,62.48,55100,47.3334771963328,47.6444919088244,46.2523308148146,46.267141039219,74408.0555373369,0.0,1.0
2013-11-11,63.11,64.06,63.01,64.05,18300,46.7336631079563,47.4371487671634,46.6596119859345,47.4297436549612,24712.6572837253,0.0,1.0
2013-11-12,62.37,63.23,62.24,63.04,49200,46.185684804995,46.8225244543824,46.0894183463666,46.681827322541,66440.5867955893,0.0,1.0
2013-11-13,62.32,62.51,61.6655,61.86,75100,46.4448637320713,46.5864639263764,45.9570883258992,46.1020422090168,100769.635734084,0.4,1.0
2013-11-14,62.83,63.0,62.04,62.5,64200,46.8249484641534,46.9516433748474,46.2361897615164,46.5790112845708,86143.9495889241,0.0,1.0
2013-11-15,62.36,63.02,61.85,63.02,61400,46.4746742992934,46.9665486584585,46.0945895672113,46.9665486584585,82386.8925975069,0.0,1.0
2013-11-18,62.71,63.0,62.23,62.6,26200,46.735516762487,46.9516433748474,46.3777899558215,46.6535377026262,35155.3189911186,0.0,1.0
2013-11-19,62.96,63.0,62.36,62.85,83000,46.9218328076253,46.9516433748474,46.4746742992934,46.8398537477644,111369.903674154,0.0,1.0
2013-11-20,62.48,63.21,62.4,63.21,45300,46.5641060009598,47.1081488527636,46.5044848665155,47.1081488527636,60783.8148968577,0.0,1.0
2013-11-21,62.86,63.99,62.5,62.5,47100,46.84730638957,47.689454913595,46.5790112845708,46.5790112845708,63199.0658199116,0.0,1.0
2013-11-22,63.02,63.05,62.03,62.95,45900,46.9665486584585,46.9889065838751,46.2287371197109,46.9143801658198,61588.8985378757,0.0,1.0
2013-11-25,63.1,63.679,62.86,63.2,116400,47.0261697929027,47.457677753443,46.84730638957,47.100696210958,156186.226357489,0.0,1.0
2013-11-26,63.39,63.69,62.98,63.23,125200,47.2422964052631,47.4658756594291,46.9367380912363,47.1230541363746,167994.119759086,0.0,1.0
2013-11-27,64.16,64.2,63.06,63.59,62100,47.816149824289,47.8459603915112,46.9963592256806,47.3913492413738,83326.1568453613,0.0,1.0
2013-11-29,63.3,64.91,63.2,64.52,53200,47.1752226290133,48.3750979597039,47.100696210958,48.0844449292882,71384.0828369279,0.0,1.0
2013-12-02,62.52,63.6,62.51,63.32,85300,46.5939165681819,47.3988018831793,46.5864639263764,47.1901279126244,114456.05763139,0.0,1.0
2013-12-03,62.0,62.79,61.47,62.5,93000,46.2063791942943,46.7951378969313,45.8113891786011,46.5790112845708,124787.964357787,0.0,1.0
2013-12-04,61.78,62.47,61.47,61.83,102900,46.0424210745726,46.5566533591542,45.8113891786011,46.0796842836002,138071.844434584,0.0,1.0
2013-12-05,62.01,62.18,61.06,61.76,125500,46.2138318360998,46.3405267467938,45.5058308645743,46.0275157909615,168396.661579595,0.0,1.0
2013-12-06,62.78,63.25,62.23,62.23,64700,46.7876852551257,47.1379594199857,46.3777899558215,46.3777899558215,86814.8526231058,0.0,1.0
2013-12-09,62.59,62.99,62.34,62.76,89900,46.6460850608206,46.9441907330419,46.4597690156823,46.7727799715147,120628.365545861,0.0,1.0
2013-12-10,62.55,62.93,62.36,62.57,106500,46.6162744935985,46.8994748822087,46.4746742992934,46.6311797772096,142902.346280692,0.0,1.0
2013-12-11,62.49,62.79,62.31,62.75,125200,46.5715586427653,46.7951378969313,46.4374110902657,46.7653273297091,167994.119759086,0.0,1.0
2013-12-12,62.48,63.16,62.4,62.68,63600,46.5641060009598,47.0708856437359,46.5044848665155,46.7131588370704,85338.8659479061,0.0,1.0
2013-12-13,62.54,62.95,62.03,62.66,65400,46.608821851793,46.9143801658198,46.2287371197109,46.6982535534593,87754.11687096,0.0,1.0
2013-12-16,63.27,63.4,62.26,62.56,87500,47.1528647035968,47.2497490470687,46.4001478812381,46.623727135404,117408.030981789,0.0,1.0
2013-12-17,62.78,63.38,62.55,63.38,86000,46.7876852551257,47.2348437634576,46.6162744935985,47.2348437634576,115395.321879244,0.0,1.0
2013-12-18,63.79,63.9,61.6401,62.91,147200,47.5404020774844,47.6223811373452,45.9381586157132,46.8845695985976,197513.853263078,0.0,1.0
2013-12-19,63.47,63.68,63.06,63.52,96100,47.3019175397074,47.4584230176235,46.9963592256806,47.339180748735,128947.563169714,0.0,1.0
2013-12-20,63.98,64.2,63.48,63.56,246000,47.6820022717895,47.8459603915112,47.3093701815129,47.3689913159572,330084.292817373,0.0,1.0
2013-12-23,65.25,65.35,63.68,64.35,57200,48.628487781092,48.7030141991473,47.4584230176235,47.9577500185941,76751.307110381,0.0,1.0
2013-12-24,65.1,65.83,64.86,65.11,20600,48.516698154009,49.0607410058128,48.3378347506762,48.5241507958145,27641.2050082841,0.0,1.0
2013-12-26,65.83,65.89,65.0,65.47,107100,49.0607410058128,49.105456856646,48.4421717359537,48.7924459008136,143707.42992171,0.0,1.0
2013-12-27,65.99,66.58,65.51,65.51,60900,49.1799832747013,49.6196891412276,48.8222564680358,48.8222564680358,81715.9895633252,0.0,1.0
2013-12-30,66.0,66.2,65.81,66.2,76300,49.1874359165068,49.3364887526174,49.0458357222017,49.3364887526174,102379.80301612,0.0,1.0
2013-12-31,66.32,66.5585,66.06,66.27,73600,49.4259204542838,49.6036659613457,49.23215176734,49.3886572452561,98756.9266315392,0.0,1.0
2014-01-02,65.2,66.33,64.94,66.31,76400,48.5912245720643,49.4333730960893,48.3974558851205,49.4184678124783,102513.983622956,0.0,1.0
2014-01-03,64.63,65.67,64.42,65.28,74100,48.166423989149,48.9414987369243,48.0099185112329,48.6508457065086,99427.8296657209,0.0,1.0
2014-01-06,64.73,65.14,64.47,64.91,79700,48.2409504072043,48.5465087212311,48.0471817202605,48.3750979597039,106941.943648555,0.0,1.0
2014-01-07,64.71,65.39,64.56,64.65,51600,48.2260451235933,48.7328247663694,48.1142554965103,48.1813292727601,69237.1931275465,0.0,1.0
2014-01-08,64.8,65.01,64.39,64.69,38300,48.293118899843,48.4496243777592,47.9875605858163,48.2111398399822,51391.1724183146,0.0,1.0
2014-01-09,64.85,65.07,64.4,65.07,66100,48.3303821088707,48.4943402285924,47.9950132276218,48.4943402285924,88693.3811188144,0.0,1.0
2014-01-10,64.37,65.05,63.99,65.05,54500,47.9726553022052,48.4794349449813,47.689454913595,48.4794349449813,73128.4307258001,0.0,1.0
2014-01-13,64.08,64.74,63.58,64.34,81700,47.7565286898448,48.2484030490099,47.3838965995682,47.9502973767886,109625.555785282,0.0,1.0
2014-01-14,64.4,64.58,63.2,64.37,89400,47.9950132276218,48.1291607801214,47.100696210958,47.9726553022052,119957.462511679,0.0,1.0
2014-01-15,64.49,64.92,64.16,64.4,86300,48.0620870038716,48.3825506015094,47.816149824289,47.9950132276218,115797.863699753,0.0,1.0
2014-01-16,64.66,64.79,64.02,64.66,59500,48.1887819145656,48.2856662580375,47.7118128390116,48.1887819145656,79837.4610676166,0.0,1.0
2014-01-17,64.96,65.1,64.5,64.6,54600,48.4123611687315,48.516698154009,48.0695396456771,48.1440660637324,73262.6113326365,0.0,1.0
2014-01-21,66.29,66.67,65.1425,65.4,86500,49.4035625288672,49.6867629174774,48.5483718816825,48.7402774081749,116066.224913426,0.0,1.0
2014-01-22,66.23,66.6,66.105,66.49,76400,49.358846678034,49.6345944248387,49.2656886554649,49.5526153649778,102513.983622957,0.0,1.0
2014-01-23,65.52,66.06,65.0,66.06,63500,48.8297091098413,49.23215176734,48.4421717359537,49.23215176734,85204.6853410698,0.0,1.0
2014-01-24,65.41,65.8685,65.24,65.42,85600,48.7477300499805,49.0894336767641,48.6210351392864,48.755182691786,114858.599451899,0.0,1.0
2014-01-27,64.72,66.07,64.48,65.41,60200,48.2334977653988,49.2396044091455,48.054634362066,48.7477300499805,80776.7253154709,0.0,1.0
2014-01-28,65.11,65.42,64.35,65.11,57900,48.5241507958145,48.755182691786,47.9577500185941,48.5241507958145,77690.5713582354,0.0,1.0
2014-01-29,64.05,65.62,63.83,64.95,259000,47.7341707644282,48.9042355278966,47.5702126447065,48.404908526926,347527.771706096,0.0,1.0
2014-01-30,64.55,64.71,63.176,63.89,91800,48.1068028547048,48.2260451235933,47.0828098706248,47.6149284955397,123177.797075751,0.0,1.0
2014-01-31,64.26,65.05,63.78,63.83,155500,47.8906762423444,48.4794349449813,47.5329494356789,47.5702126447065,208650.843630494,0.0,1.0
2014-02-03,63.22,64.69,63.19,64.37,170200,47.1156014945691,48.2111398399822,47.0932435691525,47.9726553022052,228375.392835434,0.0,1.0
2014-02-04,63.77,64.22,62.24,63.39,150100,47.5254967938733,47.8608656751222,46.385242597627,47.2422964052631,201405.090861332,0.0,1.0
2014-02-05,63.12,64.514,62.9901,63.69,91700,47.0410750765138,48.0799733442049,46.9442652594599,47.4658756594291,123043.616468915,0.0,1.0
2014-02-06,63.45,63.54,62.48,63.1,173800,47.2870122560963,47.3540860323461,46.5641060009598,47.0261697929027,233205.894681542,0.0,1.0
2014-02-07,63.44,64.145,63.14,63.31,63500,47.2795596142908,47.8049708615807,47.0559803601248,47.1826752708189,85204.6853410698,0.0,1.0
2014-02-10,63.77,64.35,63.14,63.68,112200,47.5254967938733,47.9577500185941,47.0559803601248,47.4584230176235,150550.640870363,0.0,1.0
2014-02-11,64.46,64.58,63.23,63.37,53600,48.039729078455,48.1291607801214,47.1230541363746,47.2273911216521,71920.8052642731,0.0,1.0
2014-02-12,64.21,65.15,64.08,64.15,128900,48.151518705538,48.8564311425915,48.0540308153072,48.1065242946622,171888.015632788,0.4,1.0
2014-02-13,63.99,64.914,63.62,63.91,247700,47.9865391989935,48.6794531264802,47.7090736652597,47.9265466511592,330307.691793962,0.0,1.0
2014-02-14,64.4,64.51,64.03,64.04,59600,48.2940010066445,48.3764907599167,48.0165354729107,48.02403454139,79476.5378721038,0.0,1.0
2014-02-18,64.21,64.53,64.01,64.53,158400,48.151518705538,48.3914888968753,48.0015373359521,48.3914888968753,211226.234881564,0.0,1.0
2014-02-19,62.8,64.0,62.52,63.99,117400,47.0941500499577,47.9940382674728,46.8841761325375,47.9865391989935,156552.777620553,0.0,1.0
2014-02-20,62.46,62.69,62.07,62.69,94900,46.8391817216617,47.0116602966855,46.5467180509693,47.0116602966855,126549.051074877,0.0,1.0
2014-02-21,62.57,62.89,62.06,62.65,120100,46.921671474934,47.1616416662713,46.53921898249,46.9816640227683,160153.224806034,0.0,1.0
2014-02-24,63.58,64.14,62.67,62.67,151600,47.6790773913425,48.0990252261829,46.9966621597269,46.9966621597269,202158.441969982,0.0,1.0
2014-02-25,63.31,63.66,63.05,63.66,123700,47.4766025424016,47.7390699391769,47.28162676194,47.7390699391769,164953.821053343,0.0,1.0
2014-02-26,63.82,64.09,63.22,63.47,124400,47.8590550348455,48.0615298837864,47.409110926088,47.5965876380703,165887.270323653,0.0,1.0
2014-02-27,64.19,64.44,63.5,63.89,107000,48.1365205685794,48.3239972805617,47.6190848435082,47.9115485142006,142684.388461663,0.0,1.0
2014-02-28,64.73,65.54,64.22,64.4,109200,48.5414702664612,49.1488948132839,48.1590177740173,48.2940010066445,145618.086168351,0.0,1.0
2014-03-03,64.59,64.93,64.06,64.48,170400,48.4364833077511,48.691451636047,48.0390326783486,48.3539935544789,227228.222372592,0.0,1.0
2014-03-04,65.38,66.27,64.79,65.05,218800,49.0289097176152,49.6963268122722,48.5864646773369,48.7814404577985,291769.571919737,0.0,1.0
2014-03-05,65.25,65.62,64.6,65.14,211900,48.9314218273844,49.2088873611182,48.4439823762304,48.8489320741122,282568.429112396,0.0,1.0
2014-03-06,65.65,66.2,65.32,65.4,99200,49.2313845665561,49.6438333329172,48.9839153067394,49.0439078545738,132283.096592495,0.0,1.0
2014-03-07,66.59,66.67,65.76,65.87,215900,49.9362970036096,49.9962895514439,49.3138743198283,49.3963640731005,287902.424942738,0.0,1.0
2014-03-10,66.94,67.11,66.4,66.64,128700,50.1987644003848,50.3262485645328,49.793814702503,49.9737923460061,171621.315841271,0.0,1.0
2014-03-11,66.83,67.07,66.31,67.07,151200,50.1162746471126,50.2962522906156,49.7263230861894,50.2962522906156,201625.042386948,0.0,1.0
2014-03-12,67.2,67.36,66.04,66.92,113400,50.3937401808465,50.5137252765151,49.5238482372485,50.1837662634263,151218.781790211,0.0,1.0
2014-03-13,67.065,68.022,66.972,67.2,128700,50.292502756376,51.0101636098443,50.2227614195186,50.3937401808465,171621.315841271,0.0,1.0
2014-03-14,67.19,67.8,66.88,67.1,93500,50.3862411123672,50.843684289604,50.1537699895091,50.3187494960535,124682.152534257,0.0,1.0
2014-03-17,67.99,68.09,67.41,67.46,84000,50.9861665907106,51.0611572755035,50.5512206189116,50.5887159613081,112013.912437193,0.0,1.0
2014-03-18,68.22,68.46,67.54,67.95,129000,51.1586451657343,51.3386228092373,50.6487085091424,50.9561703167934,172021.365528547,0.0,1.0
2014-03-19,68.54,69.33,67.61,68.28,119000,51.3986153570717,51.9910417669358,50.7012019884975,51.2036395766101,158686.37595269,0.0,1.0
2014-03-20,69.67,70.28,68.42,68.42,99300,52.2460100952317,52.7034532724686,51.3086265353202,51.3086265353202,132416.446488253,0.0,1.0
2014-03-21,69.62,70.78,69.51,69.86,427600,52.2085147528353,53.0784066964332,52.1260249995631,52.3884923963383,570204.154263617,0.0,1.0
2014-03-24,69.34,70.36,68.97,69.87,101500,51.9985408354151,52.7634458203029,51.7210753016812,52.3959914648176,135350.144194942,0.0,1.0
2014-03-25,69.68,69.87,69.12,69.35,117900,52.253509163711,52.3959914648176,51.8335613288706,52.0060399038944,157219.527099346,0.0,1.0
2014-03-26,69.25,70.0,69.13,69.81,154700,51.9310492191014,52.4934793550484,51.8410603973499,52.3509970539418,206292.288738498,0.0,1.0
2014-03-27,67.86,69.5,67.81,69.46,80800,50.8886787004798,52.1185259310838,50.8511833580833,52.0885296571666,107746.715772919,0.0,1.0
2014-03-28,68.2,68.712,67.9301,68.08,80500,51.1436470287757,51.5275993349155,50.9412471705196,51.0536582070242,107346.666085644,0.0,1.0
2014-03-31,69.05,69.18,68.35,68.53,84900,51.7810678495156,51.8785557397464,51.2561330559651,51.3911162885924,113214.06149902,0.0,1.0
2014-04-01,69.66,70.05,68.51,69.2,78600,52.2385110267524,52.5309746974448,51.3761181516338,51.893553876705,104813.018066231,0.0,1.0
2014-04-02,70.15,70.46,69.21,69.91,158400,52.6059653822378,52.8384365050958,51.9010529451843,52.4259877387348,211226.234881564,0.0,1.0
2014-04-03,70.72,71.1,70.0001,70.37,175800,53.0334122855575,53.3183768877706,52.4935543457332,52.7709448887822,234429.116743554,0.0,1.0
2014-04-04,69.41,71.05,69.31,70.73,146500,52.0510343147701,53.2808815453741,51.9760436299772,53.0409113540368,195357.597286295,0.0,1.0
2014-04-07,69.34,69.79,68.82,69.48,104000,51.9985408354151,52.3359989169833,51.6085892744919,52.1035277941252,138683.891588906,0.0,1.0
2014-04-08,67.67,69.12,67.556,68.21,184600,50.7461963993732,51.8335613288706,50.6607070187093,51.151146097255,246163.907570308,0.0,1.0
2014-04-09,67.55,67.89,67.1,67.89,89700,50.6562075776217,50.9111759059176,50.3187494960535,50.9111759059176,119614.856495431,0.0,1.0
2014-04-10,66.26,67.98,65.67,67.39,181300,49.6888277437929,50.9786675222313,49.2463827035147,50.536222481953,241763.361010276,0.0,1.0
2014-04-11,67.01,67.12,65.181,66.26,147700,50.2512578797399,50.3337476330121,48.8796782548773,49.6888277437929,196957.796035398,0.0,1.0
2014-04-14,66.94,67.55,66.52,67.33,111200,50.1987644003848,50.6562075776217,49.8838035242546,50.4912280710773,148285.084083523,0.0,1.0
2014-04-15,66.73,67.57,65.9,66.97,213500,50.0412839623197,50.6712057145803,49.4188612785384,50.2212616058227,284702.027444533,0.0,1.0
2014-04-16,66.84,67.09,66.53,66.96,64100,50.1237737155919,50.3112504275742,49.8913025927339,50.2137625373434,85477.2831812391,0.0,1.0
2014-04-17,67.01,67.07,66.37,67.07,108700,50.2512578797399,50.2962522906156,49.7713174970652,50.2962522906156,144951.336689558,0.0,1.0
2014-04-21,67.11,67.4,66.53,66.97,85300,50.3262485645328,50.5437215504323,49.8913025927339,50.2212616058227,113747.461082055,0.0,1.0
2014-04-22,67.73,68.365,66.97,67.2,84000,50.791190810249,51.267381658684,50.2212616058227,50.3937401808465,112013.912437193,0.0,1.0
2014-04-23,67.71,68.08,67.47,67.61,77600,50.7761926732904,51.0536582070242,50.5962150297874,50.7012019884975,103479.519108645,0.0,1.0
2014-04-24,67.09,68.32,66.9,68.08,67900,50.3112504275742,51.2336358505272,50.1687681264677,51.0536582070242,90544.5792200646,0.0,1.0
2014-04-25,66.1,67.13,66.09,67.05,73000,49.5688426481243,50.3412467014914,49.561343579645,50.2812541536571,97345.4239037512,0.0,1.0
2014-04-28,66.0,66.545,65.5,66.34,65300,49.4938519633313,49.9025511954528,49.1188985393667,49.7488202916273,87077.4819303419,0.0,1.0
2014-04-29,65.75,66.29,65.3,65.96,74100,49.306375251349,49.7113249492308,48.9689171697809,49.4638556894142,98812.2727570955,0.0,1.0
2014-04-30,65.42,65.99,64.85,65.75,202200,49.0589059915324,49.486352894852,48.6314590882127,49.306375251349,269633.489223815,0.0,1.0
2014-05-01,64.72,65.71,64.1,65.42,159400,48.5339711979819,49.2763789774318,48.0690289522657,49.0589059915324,212559.73383915,0.0,1.0
2014-05-02,64.91,66.61,64.61,64.71,81700,48.6764534990884,49.9512951405682,48.4514814447097,48.5264721295026,108946.864834746,0.0,1.0
2014-05-05,64.7,65.1,64.41,64.67,138800,48.5189730610233,48.818935800195,48.3015000751238,48.4964758555854,185089.655312886,0.0,1.0
2014-05-06,63.81,65.06,63.75,64.6,111000,47.8515559663663,48.7889395262778,47.8065615554905,48.4439823762304,148018.384292005,0.0,1.0
2014-05-07,64.71,64.88,63.6,63.93,102400,48.5264721295026,48.6539562936506,47.6940755283011,47.9415447881178,136550.293256769,0.0,1.0
2014-05-08,64.53,65.24,64.39,64.74,64800,48.3914888968753,48.9239227589051,48.2865019381652,48.5489693349405,86410.7324515491,0.0,1.0
2014-05-09,64.58,64.8,63.84,64.72,108700,48.4289842392718,48.5939637458162,47.8740531718041,48.5339711979819,144951.336689558,0.0,1.0
2014-05-12,65.13,65.44,64.08,64.67,120800,48.8414330056329,49.073904128491,48.0540308153072,48.4964758555854,161086.674076344,0.0,1.0
2014-05-13,64.24,65.17,64.0,65.17,64300,48.1740159109758,48.87142927955,47.9940382674728,48.87142927955,85743.9829727563,0.0,1.0
2014-05-14,62.81,63.95,62.63,63.89,59800,47.4016118576087,48.2619499808004,47.2657689960521,48.2166690269482,79238.6134733749,0.4,1.0
2014-05-15,62.85,63.13,61.64,62.56,117600,47.4317991601768,47.6431102781537,46.5186332574908,47.2129412165579,155827.106094798,0.0,1.0
2014-05-16,62.6,63.17,62.2,62.73,80800,47.243128519126,47.6732975807219,46.9412554934447,47.3412372524724,107064.882418874,0.0,1.0
2014-05-19,63.12,63.33,62.17,62.45,62000,47.6355634525117,47.7940467909944,46.9186150165186,47.1299261344955,82153.7464105225,0.0,1.0
2014-05-20,62.23,62.99,61.93,62.99,72100,46.9638959703708,47.5374547191653,46.7374912011098,47.5374547191653,95536.8567128818,0.0,1.0
2014-05-21,62.53,62.94,61.905,62.22,66200,47.1903007396318,47.4997205909551,46.7186241370047,46.9563491447287,87719.0001996223,0.0,1.0
2014-05-22,62.69,62.88,62.31,62.55,48400,47.3110499499043,47.4544396371029,47.024270575507,47.2053943909158,64132.9246172466,0.0,1.0
2014-05-23,63.29,63.36,62.7,62.77,79700,47.7638594884263,47.8166872679205,47.3185967755463,47.3714245550406,105607.315950301,0.0,1.0
2014-05-27,63.64,63.96,63.2,63.45,74500,48.0279983858974,48.2694968064425,47.695938057648,47.8846086986988,98717.0017352247,0.0,1.0
2014-05-28,62.95,63.4,62.75,63.4,93600,47.5072674165972,47.8468745704886,47.3563309037565,47.8468745704886,124025.655871369,0.0,1.0
2014-05-29,62.43,63.22,62.19,63.14,170200,47.1148324832114,47.711031708932,46.9337086678026,47.6506571037958,225525.284501144,0.0,1.0
2014-05-30,62.78,63.13,62.54,62.68,107800,47.3789713806826,47.6431102781537,47.1978475652738,47.3035031242623,142841.513920231,0.0,1.0
2014-06-02,63.26,63.51,62.2,62.93,62000,47.7412190115002,47.929889652551,46.9412554934447,47.4921737653131,82153.7464105224,0.0,1.0
2014-06-03,63.23,63.81,62.87,62.91,71000,47.7185785345741,48.156294421812,47.4468928114609,47.477080114029,94079.290244308,0.0,1.0
2014-06-04,63.66,63.78,62.9,63.06,91300,48.0430920371815,48.1336539448859,47.469533288387,47.5902824986595,120978.016891624,0.0,1.0
2014-06-05,64.64,64.92,63.5,63.57,91200,48.7826809501007,48.9939920680776,47.922342826909,47.9751706064032,120845.510849027,0.0,1.0
2014-06-06,64.75,65.2675,64.55,64.6,48100,48.8656960321631,49.2562442591383,48.7147595193224,48.7524936475326,63735.4064894537,0.0,1.0
2014-06-09,65.57,65.96,63.76,64.94,75900,49.4845357348098,49.778861934849,48.1185602936018,49.0090857193617,100572.086331591,0.0,1.0
2014-06-10,65.7,65.77,65.2335,65.65,78200,49.5826444681562,49.6354722476504,49.2305850519554,49.544910339946,103619.725311336,0.0,1.0
2014-06-11,65.39,65.67,65.02,65.34,87300,49.3486928732532,49.5600039912301,49.069460324498,49.310958745043,115677.77518772,0.0,1.0
2014-06-12,65.49,66.15,64.99,65.29,138600,49.4241611296735,49.9222516220477,49.0468198475719,49.2732246168329,183653.375040297,0.0,1.0
2014-06-13,65.22,66.33,64.92,65.74,112700,49.2203968373386,50.0580944836043,48.9939920680776,49.6128317707243,149334.310007514,0.0,1.0
2014-06-16,64.52,65.22,64.37,65.22,79600,48.6921190423963,49.2203968373386,48.5789166577658,49.2203968373386,105474.809907703,0.0,1.0
2014-06-17,65.13,65.66,64.36,64.36,104200,49.1524754065603,49.5524571655881,48.5713698321238,48.5713698321238,138071.296386717,0.0,1.0
2014-06-18,65.69,65.9099,64.8,65.23,72400,49.5750976425142,49.7410523383825,48.9034301603732,49.2279436629807,95934.3748406746,0.0,1.0
2014-06-19,65.34,65.8,65.01,65.8,58200,49.310958745043,49.6581127245765,49.0619134988559,49.6581127245765,77118.5167918131,0.0,1.0
2014-06-20,65.24,65.99,64.97,65.5,200800,49.2354904886227,49.8015024117752,49.0317261962878,49.4317079553155,266072.133536015,0.0,1.0
2014-06-23,65.26,65.71,65.04,65.49,72700,49.2505841399068,49.5901912937982,49.084553975782,49.4241611296735,96331.8929684674,0.0,1.0
2014-06-24,65.37,65.8599,64.99,65.05,119300,49.3335992219691,49.7033182101723,49.0468198475719,49.0921008014241,158079.708818957,0.0,1.0
2014-06-25,65.24,65.53,64.63,65.13,79000,49.2354904886227,49.4543484322416,48.7751341244587,49.1524754065603,104679.773652117,0.0,1.0
2014-06-26,66.15,66.4,64.49,65.49,157400,49.9222516220477,50.1109222630985,48.6694785654702,49.4241611296735,208564.511048649,0.0,1.0
2014-06-27,66.03,66.24,65.62,65.85,83400,49.8316897143433,49.990173052826,49.5222698630199,49.6958468527867,110510.039526412,0.0,1.0
2014-06-30,66.6,66.89,65.83,65.95,123100,50.2618587759392,50.4807167195581,49.6807532015026,49.771315109207,163114.938437666,0.0,1.0
2014-07-01,67.4,67.82,66.22,66.56,134500,50.8656048273018,51.1825715042672,49.9750794015419,50.231671473371,178220.627293795,0.0,1.0
2014-07-02,66.69,67.5,66.46,67.5,106700,50.3297802067175,50.9410730837221,50.1562032169507,50.9410730837221,141383.947451657,0.0,1.0
2014-07-03,67.4,67.81,66.258,66.82,44500,50.8656048273018,51.1750246786251,50.0037573389816,50.4278889400639,58965.1889559395,0.0,1.0
2014-07-07,67.28,67.444,66.81,67.29,51300,50.7750429195974,50.8988108601267,50.4203421144219,50.7825897452394,67975.5998525775,0.0,1.0
2014-07-08,66.21,67.472,66.21,67.19,150600,49.9675325758999,50.9199419719244,49.9675325758999,50.7071214888191,199554.100152011,0.0,1.0
2014-07-09,66.88,66.968,65.98,66.49,152100,50.4731698939161,50.539581959566,49.7939555861331,50.1788436938768,201541.690790975,0.0,1.0
2014-07-10,65.81,66.47,65.72,66.15,107000,49.6656595502186,50.1637500425927,49.5977381194403,49.9222516220477,141781.46557945,0.0,1.0
2014-07-11,66.18,66.2975,65.025,65.71,181200,49.9448920989738,50.0335673002677,49.073233737319,49.5901912937982,240100.949186882,0.0,1.0
2014-07-14,65.88,66.88,65.8,66.6,49200,49.7184873297128,50.4731698939161,49.6581127245765,50.2618587759392,65192.9729580275,0.0,1.0
2014-07-15,66.56,66.7,65.4101,65.88,61100,50.231671473371,50.3373270323595,49.3638619927937,49.7184873297128,80961.192027144,0.0,1.0
2014-07-16,65.37,66.66,65.21,66.66,74000,49.3335992219691,50.3071397297914,49.2128500116966,50.3071397297914,98054.4715222365,0.0,1.0
2014-07-17,63.93,65.2,63.76,64.87,53100,48.2468563295164,49.2053031860546,48.1185602936018,48.9562579398675,70360.7086193345,0.0,1.0
2014-07-18,64.78,64.99,64.01,64.02,64800,48.8883365090892,49.0468198475719,48.3072309346526,48.3147777602947,85863.9156032557,0.0,1.0
2014-07-21,64.77,64.91,64.17,64.53,48200,48.8807896834471,48.9864452424356,48.4279801449252,48.6996658680384,63867.9125320514,0.0,1.0
2014-07-22,64.71,65.2,64.37,64.82,79400,48.8355087295949,49.2053031860546,48.5789166577658,48.9185238116573,105209.797822508,0.0,1.0
2014-07-23,65.0,65.262,64.35,64.64,77800,49.0543666732139,49.2520935050352,48.5638230064818,48.7826809501007,103089.701140946,0.0,1.0
2014-07-24,65.47,66.5,64.72,64.73,45000,49.4090674783894,50.1863905195188,48.843055555237,48.850602380879,59627.7191689277,0.0,1.0
2014-07-25,65.53,65.71,64.63,65.13,35100,49.4543484322416,49.5901912937982,48.7751341244587,49.1524754065603,46509.6209517636,0.0,1.0
2014-07-28,65.09,65.6,64.74,65.52,70500,49.1222881039922,49.5071762117359,48.858149206521,49.4468016065996,93416.7600313199,0.0,1.0
2014-07-29,65.12,65.47,64.17,64.88,58000,49.1449285809183,49.4090674783894,48.4279801449252,48.9638047655095,76853.5047066178,0.0,1.0
2014-07-30,67.38,67.54,63.74,65.36,121500,50.8505111760177,50.9712603862903,48.1034666423177,49.3260523963271,160994.841756105,0.0,1.0
2014-07-31,66.24,68.34,66.09,68.26,166400,49.990173052826,51.5750064376529,49.8769706681955,51.5146318325166,220490.054882434,0.0,1.0
2014-08-01,65.71,66.85,65.38,66.41,67600,49.5901912937982,50.45052941699,49.3411460476111,50.1184690887405,89574.0847959891,0.0,1.0
2014-08-04,65.91,66.165,65.05,65.86,62200,49.7411278066389,49.9335718605107,49.0921008014241,49.7033936784287,82418.7584957177,0.0,1.0
2014-08-05,65.67,66.41,65.323,65.52,58300,49.5600039912301,50.1184690887405,49.2981291414516,49.4468016065996,77251.0228344107,0.0,1.0
2014-08-06,66.14,66.3,65.17,65.27,67400,49.9147047964057,50.0354540066782,49.1826627091285,49.2581309655488,89309.0727107937,0.0,1.0
2014-08-07,65.95,66.23,65.13,66.06,58300,49.771315109207,49.9826262271839,49.1524754065603,49.8543301912694,77251.0228344107,0.0,1.0
2014-08-08,66.19,66.24,65.69,65.91,36500,49.9524389246158,49.990173052826,49.5750976425142,49.7411278066389,48364.7055481302,0.0,1.0
2014-08-11,66.38,66.74,65.91,66.26,33800,50.0958286118144,50.3675143349276,49.7411278066389,50.00526670411,44787.0423979945,0.0,1.0
2014-08-12,66.36,66.76,66.11,66.38,40800,50.0807349605304,50.3826079862117,49.8920643194796,50.0958286118144,54062.4653798277,0.0,1.0
2014-08-13,66.44,66.87,65.91,66.13,93700,50.442982591348,50.7694498176315,50.0405927543008,50.2076224979807,123415.144787013,0.4,1.0
2014-08-14,66.27,67.09,66.0,66.41,63800,50.3139141530498,50.9364795613115,50.108923103988,50.4202058081189,84032.9374323527,0.0,1.0
2014-08-15,65.81,66.65,65.19,66.58,127200,49.9646701435372,50.6024200739516,49.4939499568027,50.549274246417,167539.022592402,0.0,1.0
2014-08-18,66.71,66.75,65.84,66.18,40000,50.6479736404097,50.6783426847152,49.9874469267662,50.2455838033626,52685.2272303152,0.0,1.0
2014-08-19,66.86,67.3,66.56,66.62,29200,50.7618575565551,51.0959170439151,50.5340897242643,50.5796432907225,38460.2158781301,0.0,1.0
2014-08-20,66.84,67.11,66.36,66.68,24000,50.7466730344024,50.9516640834642,50.3822445027371,50.6251968571806,31611.1363381891,0.0,1.0
2014-08-21,67.4,67.7,66.06,66.792,67400,51.1718396546787,51.3996074869696,50.1544766704462,50.7102301812359,88774.6078830811,0.0,1.0
2014-08-22,67.23,67.96,66.71,67.22,33300,51.0427712163805,51.5970062749549,50.6479736404097,51.0351789553042,43860.4516692374,0.0,1.0
2014-08-25,67.47,67.86,67.12,67.43,37400,51.2249854822132,51.5210836641913,50.9592563445406,51.1946164379078,49260.6874603447,0.0,1.0
2014-08-26,67.88,68.02,67.09,67.62,48100,51.5362681863441,51.6425598414131,50.9364795613115,51.3388693983587,63353.985744454,0.0,1.0
2014-08-27,67.55,68.346,67.32,67.76,73700,51.2857235708241,51.8900675525025,51.1111015660678,51.4451610534277,97072.5311718557,0.0,1.0
2014-08-28,67.06,67.51,66.77,67.39,54200,50.9137027780824,51.2553545265187,50.6935272068679,51.1642473936023,71388.4828970771,0.0,1.0
2014-08-29,67.38,67.46,66.78,67.15,42400,51.156655132526,51.2173932211369,50.7011194679443,50.9820331277696,55846.3408641341,0.0,1.0
2014-09-02,67.54,67.98,67.216,67.37,90500,51.2781313097478,51.6121907971077,51.0321420508736,51.1490628714496,119200.326608588,0.0,1.0
2014-09-03,67.46,67.985,67.1755,67.75,99900,51.2173932211369,51.6159869276459,51.0013933935144,51.4375687923514,131581.355007712,0.0,1.0
2014-09-04,67.5,67.975,67.22,67.38,100700,51.2477622654423,51.6083946665695,51.0351789553042,51.156655132526,132635.059552319,0.0,1.0
2014-09-05,67.8,68.03,67.03,67.1,83800,51.4755300977332,51.6501521024895,50.8909259948533,50.9440718223878,110375.55104751,0.0,1.0
2014-09-08,68.31,68.46,67.3,67.97,75600,51.8627354126276,51.976619328773,51.0959170439151,51.6045985360313,99575.0794652957,0.0,1.0
2014-09-09,67.77,68.33,67.6,68.33,48900,51.4527533145041,51.8779199347803,51.3236848762059,51.8779199347803,64407.6902890603,0.0,1.0
2014-09-10,68.19,68.48,67.69,67.69,87200,51.7716282797113,51.9918038509258,51.3920152258932,51.3920152258932,114853.795362087,0.0,1.0
2014-09-11,68.23,68.33,67.52,67.84,116800,51.8019973240167,51.8779199347803,51.262946787595,51.5058991420386,153840.86351252,0.0,1.0
2014-09-12,68.68,69.08,68.15,68.15,89900,52.143649072453,52.4473395155075,51.7412592354058,51.7412592354058,118410.048200133,0.0,1.0
2014-09-15,68.09,68.68,67.92,68.68,71200,51.6957056689477,52.143649072453,51.5666372306495,52.143649072453,93779.7044699609,0.0,1.0
2014-09-16,67.72,68.33,67.48,68.17,79500,51.4147920091223,51.8779199347803,51.2325777432896,51.7564437575586,104711.889120251,0.0,1.0
2014-09-17,68.04,68.62,67.54,67.61,75500,51.6577443635659,52.0980955059948,51.2781313097478,51.3312771372823,99443.3663972198,0.0,1.0
2014-09-18,68.71,69.56,67.94,67.94,95000,52.1664258556821,52.8117680471728,51.5818217528022,51.5818217528022,125127.414671999,0.0,1.0
2014-09-19,67.96,69.45,67.74,68.85,406400,51.5970062749549,52.7282531753329,51.429976531275,52.2727175107511,535281.908660003,0.0,1.0
2014-09-22,67.45,68.2,67.24,67.87,105300,51.2098009600605,51.7792205407876,51.0503634774569,51.5286759252677,138693.860683805,0.0,1.0
2014-09-23,67.49,68.0,67.064,67.33,174900,51.2401700043659,51.6273753192604,50.9167396825129,51.1186938271442,230366.156064553,0.0,1.0
2014-09-24,67.63,68.1,67.075,67.54,126571,51.346461659435,51.703297930024,50.9250911696969,51.2781313097478,166710.547394206,0.0,1.0
2014-09-25,67.05,67.55,66.8325,67.45,100228,50.906110517006,51.2857235708241,50.7409788385952,51.2098009600605,132013.373871001,0.0,1.0
2014-09-26,66.88,67.54,66.55,67.05,62628,50.7770420787079,51.2781313097478,50.5264974631879,50.906110517006,82489.2602745044,0.0,1.0
2014-09-29,66.83,67.07,66.064,66.59,64462,50.7390807733261,50.9212950391587,50.1575135748767,50.5568665074934,84904.8779430144,0.0,1.0
2014-09-30,66.48,67.07,66.43,66.97,55666,50.4733516356534,50.9212950391587,50.4353903302716,50.8453724283951,73319.3964750681,0.0,1.0
2014-10-01,65.83,66.51,65.61,66.34,75748,49.9798546656899,50.4961284188825,49.8128249220099,50.3670599805843,99770.0148060478,0.0,1.0
2014-10-02,65.84,66.31,65.14,65.74,85998,49.9874469267662,50.3442831973553,49.4559886514209,49.9115243160026,113270.604283816,0.0,1.0
2014-10-03,66.7,66.9,66.24,66.24,75150,50.6403813793334,50.7922266008606,50.2911373698207,50.2911373698207,98982.3706589546,0.0,1.0
2014-10-06,65.8,67.0299,65.69,66.9,77325,49.9570778824608,50.8908500722425,49.8735630106208,50.7922266008606,101847.129889603,0.0,1.0
2014-10-07,65.39,65.79,65.01,65.65,110141,49.64579517833,49.9494856213844,49.3572892574282,49.8431939663154,145070.090309354,0.0,1.0
2014-10-08,66.2,66.3,65.2,65.2,89625,50.2607683255153,50.3366909362789,49.5015422178791,49.5015422178791,118047.837262925,0.0,1.0
2014-10-09,65.32,66.318,65.075,65.99,111851,49.5926493507954,50.3503570062163,49.4066389544246,50.1013308429117,147322.38377345,0.0,1.0
2014-10-10,65.36,65.87,65.03,65.39,154516,49.6230183951009,50.0102237099953,49.3724737795809,49.64579517833,203517.764267984,0.0,1.0
2014-10-13,65.45,66.16,65.29,65.29,117471,49.6913487447881,50.2303992812098,49.5698725675663,49.5698725675663,154724.658199309,0.0,1.0
2014-10-14,65.51,66.535,65.33,65.71,142560,49.7369023112463,50.5151090715734,49.6002416118718,49.8887475327735,187770.149848843,0.0,1.0
2014-10-15,63.14,65.0,62.73,65.0,188995,47.9375364361486,49.3496969963519,47.6262537320177,49.3496969963519,248931.113009835,0.0,1.0
2014-10-16,64.08,64.41,62.37,62.37,127941,48.6512089773266,48.9017535928465,47.3529323332687,47.3529323332687,168515.016426844,0.0,1.0
2014-10-17,64.96,65.27,64.18,64.77,108873,49.3193279520464,49.5546880454136,48.7271315880902,49.1750749915955,143399.968606153,0.0,1.0
2014-10-20,64.85,64.99,64.155,64.61,88562,49.2358130802064,49.3421047352755,48.7081509353993,49.0535988143737,116647.727349279,0.0,1.0
2014-10-21,66.08,66.18,64.27,65.24,79552,50.1696611925989,50.2455838033626,48.7954619377774,49.5319112621845,104780.379915651,0.0,1.0
2014-10-22,65.88,66.59,65.82,66.11,73614,50.0178159710717,50.5568665074934,49.9722624046135,50.192437975828,96959.2579333105,0.0,1.0
2014-10-23,66.14,66.75,65.68,65.68,95837,50.2152147590571,50.6783426847152,49.8659707495445,49.8659707495445,126229.853051793,0.0,1.0
2014-10-24,66.44,66.5625,65.96,65.96,29453,50.442982591348,50.5359877895334,50.0785540596826,50.0785540596826,38793.4499403618,0.0,1.0
2014-10-27,66.9,66.97,66.24,66.24,42266,50.7922266008606,50.8453724283951,50.2911373698207,50.2911373698207,55669.8453529125,0.0,1.0
2014-10-28,67.78,67.91,66.23,67.21,106608,51.4603455755804,51.5590449695731,50.2835451087444,51.0275866942278,140416.667614236,0.0,1.0
2014-10-29,68.62,68.78,66.78,67.33,76360,52.0980955059948,52.2195716832166,50.7011194679443,51.1186938271442,100576.098782672,0.0,1.0
2014-10-30,68.07,68.53,67.2125,68.53,124121,51.6805211467949,52.0297651563076,51.0294847594969,52.0297651563076,163483.577226349,0.0,1.0
2014-10-31,68.56,69.09,67.73,68.0,127389,52.0525419395367,52.4549317765838,51.4223842701986,51.6273753192604,167787.960291065,0.0,1.0
2014-11-03,68.37,69.11,67.96,68.54,78679,51.9082889790858,52.4701162987366,51.5970062749549,52.0373574173839,103630.524831349,0.0,1.0
2014-11-04,67.61,68.3,67.34,68.3,172186,51.3312771372823,51.8551431515513,51.1262860882205,51.8551431515513,226791.463396976,0.0,1.0
2014-11-05,67.71,68.4,67.58,68.08,134941,51.4071997480459,51.9310657623149,51.3085003540532,51.6881134078713,177734.931192149,0.0,1.0
2014-11-06,67.76,68.18,67.55,67.93,117413,51.4451610534277,51.7640360186349,51.2857235708241,51.5742294917259,154648.264619825,0.0,1.0
2014-11-07,68.28,68.41,67.37,67.81,154852,51.8399586293985,51.9386580233912,51.1490628714496,51.4831223588095,203960.320176719,0.0,1.0
2014-11-10,68.64,68.86,68.2,68.53,50333,52.1132800281476,52.2803097718275,51.7792205407876,52.0297651563076,66295.1385545863,0.0,1.0
2014-11-11,68.22,69.1,67.95,68.77,61068,51.7944050629404,52.4625240376602,51.5894140138786,52.2119794221403,80434.5364125221,0.0,1.0
2014-11-12,68.29,68.545,67.47,67.47,98223,52.1664258556821,52.3612192162502,51.5400315197375,51.5400315197375,128581.718221537,0.42,1.0
2014-11-13,67.95,68.415,67.575,68.34,147804,51.9067013749246,52.2619127971371,51.6202405505596,52.2046206322641,193487.190169471,0.0,1.0
2014-11-14,67.85,68.505,67.6,67.76,133385,51.8303118217606,52.3306633949846,51.6393379388506,51.761561223913,174611.572492997,0.0,1.0
2014-11-17,67.13,67.82,67.02,67.81,81026,51.2803070389799,51.8073949558114,51.1962785304995,51.799756000495,106069.477623553,0.0,1.0
2014-11-18,67.0,67.31,66.75,67.28,120256,51.1810006198668,51.4178082346751,50.9900267369568,51.3948913687259,157424.667404265,0.0,1.0
2014-11-19,66.83,66.89,66.07,66.82,187555,51.051138379488,51.0969721113864,50.4705777754417,51.0434994241716,245524.410382907,0.0,1.0
2014-11-20,67.06,67.12,66.09,66.69,418649,51.2268343517651,51.2726680836635,50.4858556860745,50.9441930050584,548044.834221396,0.0,1.0
2014-11-21,66.63,67.59,66.28,67.59,171238,50.89835927316,51.6316989835342,50.6309958370861,51.6316989835342,224164.159767259,0.0,1.0
2014-11-24,67.23,67.3,66.44,66.62,108918,51.3566965921439,51.4101692793587,50.7532191221485,50.8907203178436,142582.323745491,0.0,1.0
2014-11-25,67.17,67.42,66.46,67.42,220836,51.3108628602455,51.5018367431555,50.7684970327813,51.5018367431555,289091.886067126,0.0,1.0
2014-11-26,67.25,67.48,66.74,67.12,73375,51.3719745027767,51.5476704750539,50.9823877816404,51.2726680836635,96053.7101748598,0.0,1.0
2014-11-28,64.45,67.71,64.28,67.55,155363,49.2330670141853,51.723366447331,49.1032047738065,51.6011431622686,203382.522301829,0.0,1.0
2014-12-01,60.76,64.16,60.41,64.16,950650,46.4142925024344,49.0115373100097,46.1469290663604,49.0115373100097,1244476.45080382,0.0,1.0
2014-12-02,61.41,62.13,60.91,61.26,549598,46.9108245980003,47.4608293807809,46.5288768321804,46.7962402682543,719467.488990563,0.0,1.0
2014-12-03,62.69,62.82,61.5,61.5,306523,47.8886108784992,47.9879172976124,46.9795751958478,46.9795751958478,401262.983358481,0.0,1.0
2014-12-04,62.58,64.99,62.44,63.85,276195,47.8045823700188,49.6455706012707,47.6976369955892,48.7747296952014,361561.219512714,0.0,1.0
2014-12-05,63.34,63.74,62.73,62.91,311618,48.3851429740651,48.690701186721,47.9191666997648,48.05666789546,407932.743540299,0.0,1.0
2014-12-08,62.4,63.6775,62.03,63.09,357015,47.6670811743237,48.6429577159935,47.3844398276169,48.1941690911551,467361.026754038,0.0,1.0
2014-12-09,62.0,62.605,60.57,61.59,470835,47.3615229616677,47.8236797583098,46.2691523514228,47.0483257936954,616360.458332949,0.0,1.0
2014-12-10,60.26,62.365,60.18,61.99,246408,46.0323447366145,47.6403448307163,45.9712330940833,47.3538840063513,322567.667690178,0.0,1.0
2014-12-11,60.42,60.96,60.08,60.35,218269,46.1545680216769,46.5670716087623,45.8948435409193,46.1010953344621,285731.478925471,0.0,1.0
2014-12-12,58.67,60.43,58.64,60.02,306496,44.8177508413072,46.1622069769932,44.794833975358,45.8490098090209,401227.638211296,0.0,1.0
2014-12-15,57.91,59.33,57.72,59.3,435206,44.2371902372609,45.3219218921895,44.0920500862494,45.2990050262403,569719.263923136,0.0,1.0
2014-12-16,58.25,58.65,56.87,57.12,610233,44.4969147180185,44.8024729306744,43.4427388843555,43.6337127672655,798843.526012064,0.0,1.0
2014-12-17,58.69,59.0048,57.94,58.58,438975,44.83302875194,45.0735030653002,44.2601071032101,44.7490002434596,574653.184654297,0.0,1.0
2014-12-18,59.8,60.51,59.44,59.52,393761,45.6809527920602,46.2233186195244,45.4059504006698,45.467062043201,515464.462993703,0.0,1.0
2014-12-19,60.1,60.32,59.21,60.11,803529,45.9101214515521,46.0781784685129,45.2302544283927,45.9177604068685,1051883.36195019,0.0,1.0
2014-12-22,60.72,61.05,60.0501,60.39,264471,46.3837366811688,46.6358222066099,45.8720030645233,46.1316511557277,346213.571157143,0.0,1.0
2014-12-23,61.04,61.48,60.97,61.11,228209,46.6281832512935,46.964297285215,46.5747105640787,46.6816559385083,298743.729407763,0.0,1.0
2014-12-24,60.91,61.38,60.48,61.38,107712,46.5288768321804,46.8879077320511,46.2004017535752,46.8879077320511,141003.573837881,0.0,1.0
2014-12-26,60.78,61.18,60.72,61.15,76001,46.4295704130672,46.7351286257231,46.3837366811688,46.7122117597739,99491.3530085113,0.0,1.0
2014-12-29,60.67,61.33,60.495,60.54,176182,46.3455419045868,46.8497129554691,46.2118601865498,46.2462354854736,230636.248940745,0.0,1.0
2014-12-30,60.73,60.91,60.17,60.65,70711,46.3913756364852,46.5288768321804,45.9635941387669,46.330263993954,92566.3223192437,0.0,1.0
2014-12-31,60.04,60.79,60.03,60.72,148693,45.8642877196537,46.4372093683836,45.8566487643373,46.3837366811688,194650.961867536,0.0,1.0
2015-01-02,60.01,60.45,58.79,60.45,208228,45.8413708537045,46.1774848876261,44.909418305104,46.1774848876261,272587.011411117,0.0,1.0
2015-01-05,57.43,59.48,57.37,59.48,322136,43.8705203820738,45.4365062219354,43.8246866501755,45.4365062219354,421701.641988261,0.0,1.0
2015-01-06,55.92,57.61,55.9,57.61,663334,42.7170381292977,44.008021577769,42.7017602186649,44.008021577769,868356.957889343,0.0,1.0
2015-01-07,56.72,57.2,55.81,56.27,551876,43.3281545546096,43.6948244097967,42.6330096208174,42.9844015653717,722449.572149382,0.0,1.0
2015-01-08,57.16,57.74,56.5,57.39,206041,43.6642685885311,44.1073279968822,43.1600975376488,43.8399645608082,269724.054489108,0.0,1.0
2015-01-09,55.53,57.12,55.41,57.12,337192,42.4191188719582,43.6337127672655,42.3274514081614,43.6337127672655,441411.143322403,0.0,1.0
2015-01-12,55.21,55.38,54.59,55.38,247722,42.1746723018335,42.3045345422123,41.7010570722168,42.3045345422123,324287.79818653,0.0,1.0
2015-01-13,54.5,56.42,54.36,55.55,310106,41.6323064743692,43.0989858951176,41.5253610999397,42.434396782591,405953.415297923,0.0,1.0
2015-01-14,54.21,54.25,53.01,53.84,601749,41.4107767701937,41.4413325914593,40.4941021322259,41.128135423487,787737.295318728,0.0,1.0
2015-01-15,53.75,54.29,53.33,54.23,259589,41.0593848256394,41.4718884127249,40.7385487023507,41.4260546808265,339822.64491423,0.0,1.0
2015-01-16,55.0,55.05,53.61,53.77,395242,42.0142542401891,42.0524490167711,40.9524394512098,41.0746627362722,517403.209770793,0.0,1.0
2015-01-20,54.56,55.35,54.32,55.09,300277,41.6781402062676,42.2816176762631,41.4948052786741,42.0830048380367,393086.472642949,0.0,1.0
2015-01-21,55.57,55.91,54.33,54.68,427524,42.4496746932238,42.7093991739813,41.5024442339905,41.7698076700644,559662.915009155,0.0,1.0
2015-01-22,57.05,57.2099,55.43,56.08,310832,43.5802400800507,43.7023869755599,42.3427293187942,42.8392614143601,406903.80703335,0.0,1.0
2015-01-23,56.02,57.209,55.97,56.86,216175,42.7934276824617,43.7016994695814,42.7552329058797,43.4350999290392,282990.266399323,0.0,1.0
2015-01-26,56.66,56.77,55.24,56.02,240735,43.2823208227112,43.3663493311916,42.1975891677827,42.7934276824617,315141.25954269,0.0,1.0
2015-01-27,55.83,56.28,55.56,56.0,274653,42.6482875314502,42.9920405206881,42.4420357379074,42.7781497718289,359542.618884576,0.0,1.0
2015-01-28,54.76,56.52,53.525,55.15,740141,41.8309193125956,43.1753754482816,40.8875083310204,42.1288385699351,968903.42899531,0.0,1.0
2015-01-29,54.19,55.04,53.37,54.71,313228,41.3954988595609,42.0448100614547,40.7691045236162,41.7927245360136,410040.361576163,0.0,1.0
2015-01-30,54.11,54.64,53.52,53.52,259692,41.3343872170297,41.7392518487988,40.8836888533622,40.8836888533622,339957.480105345,0.0,1.0
2015-02-02,55.72,55.73,54.07,54.38,234516,42.5642590229698,42.5718979782862,41.3038313957641,41.5406390105724,307000.093974343,0.0,1.0
2015-02-03,57.8,58.295,55.724,56.15,420427,44.1531617287806,44.5312900169423,42.5673146050963,42.8927341015749,550372.377617523,0.0,1.0
2015-02-04,56.59,57.556,56.45,57.5,173477,43.2288481354964,43.9667712190605,43.1219027610668,43.9239930692886,227095.188824588,0.0,1.0
2015-02-05,58.33,58.38,56.65,56.65,287985,44.5580263605497,44.5962211371317,43.2746818673948,43.2746818673948,376995.26711696,0.0,1.0
2015-02-06,59.27,59.49,58.515,58.79,291026,45.2760881602911,45.4441451772518,44.699347033903,44.909418305104,380976.177953645,0.0,1.0
2015-02-09,58.97,59.3325,58.66,59.27,256579,45.0469195007991,45.3238316310186,44.8101118859908,45.2760881602911,335882.315542833,0.0,1.0
2015-02-10,59.05,59.28,58.27,59.28,267062,45.1080311433303,45.2837271156075,44.5121926286513,45.2837271156075,349605.396207406,0.0,1.0
2015-02-11,58.03,58.46,57.59,58.46,171622,44.6496938243464,44.9805462859089,44.3111471194918,44.9805462859089,223052.473756706,0.42,1.0
2015-02-12,59.07,59.31,58.1,58.39,187882,45.44989512673,45.6345569657417,44.7035535273915,44.9266865828639,244185.156182526,0.0,1.0
2015-02-13,59.26,59.64,58.71,59.25,158181,45.5960857492809,45.8884669943826,45.1729023682126,45.5883915059887,205583.569421808,0.0,1.0
2015-02-17,60.3,60.41,58.44,59.36,274585,46.3962870516645,46.4809237278781,44.9651577993246,45.6730281822024,356870.701346477,0.0,1.0
2015-02-18,60.0,60.53,59.58,60.42,379372,46.1654597529,46.5732546473839,45.8423015346297,46.4886179711703,493059.532426082,0.0,1.0
2015-02-19,59.31,59.89,58.59,59.89,352680,45.6345569657417,46.0808230766864,45.0805714487068,46.0808230766864,458368.66161981,0.0,1.0
2015-02-20,59.54,59.6,58.62,59.32,229502,45.8115245614611,45.857690021214,45.1036541785833,45.6422512090338,298277.545024015,0.0,1.0
2015-02-23,59.05,59.82,58.4,59.5,185175,45.4345066401457,46.0269633736413,44.934380826156,45.7807475882925,240666.941463787,0.0,1.0
2015-02-24,59.24,59.68,58.87,59.36,69469,45.5806972626966,45.9192439675512,45.296010260887,45.6730281822024,90286.981269328,0.0,1.0
2015-02-25,59.42,59.49,58.92,59.42,76898,45.7191936419553,45.7730533450003,45.3344814773478,45.7191936419553,99942.2517331297,0.0,1.0
2015-02-26,59.42,59.55,59.01,59.5,213785,45.7191936419553,45.8192188047532,45.4037296669771,45.7807475882925,277850.585018689,0.0,1.0
2015-02-27,59.0,59.57,58.57,59.57,348523,45.396035423685,45.8346072913375,45.0651829621225,45.8346072913375,452965.921100491,0.0,1.0
2015-03-02,59.23,59.305,58.71,59.08,244484,45.5730030194044,45.6307098440956,45.1729023682126,45.4575893700222,317749.245399393,0.0,1.0
2015-03-03,59.26,59.47,58.91,59.32,162659,45.5960857492809,45.757664858416,45.3267872340556,45.6422512090338,211403.504963187,0.0,1.0
2015-03-04,58.88,59.18,58.52,59.18,194495,45.3037045041792,45.5345318029437,45.0267117456618,45.5345318029437,252779.893506139,0.0,1.0
2015-03-05,59.1,59.16,58.2,59.0,394999,45.4729778566065,45.5191433163594,44.780495960313,45.396035423685,513369.521864476,0.0,1.0
2015-03-06,59.72,60.34,58.65,59.16,205927,45.9500209407198,46.4270640248331,45.1267369084597,45.5191433163594,267637.754852508,0.0,1.0
2015-03-09,60.81,60.92,59.44,60.0,237113,46.7886934595642,46.8733301357778,45.7345821285396,46.1654597529,308169.355967614,0.0,1.0
2015-03-10,60.16,60.44,59.58,60.17,311177,46.2885676455744,46.5040064577546,45.8423015346297,46.2962618888666,404428.334515333,0.0,1.0
2015-03-11,60.16,60.53,59.95,60.16,241449,46.2885676455744,46.5732546473839,46.1269885364392,46.2885676455744,313804.737947833,0.0,1.0
2015-03-12,60.64,60.87,59.52,60.7,390457,46.6578913235976,46.834858919317,45.7961360748768,46.7040567833505,507466.407253279,0.0,1.0
2015-03-13,60.38,60.53,59.58,60.33,297848,46.4578409980017,46.5732546473839,45.8423015346297,46.419369781541,387104.993552618,0.0,1.0
2015-03-16,60.54,60.7,60.05,60.46,211278,46.5809488906761,46.7040567833505,46.2039309693607,46.5193949443389,274592.304893134,0.0,1.0
2015-03-17,61.34,61.39,60.16,60.37,223392,47.1964883540481,47.2349595705088,46.2885676455744,46.4501467547096,290336.543202259,0.0,1.0
2015-03-18,61.1,61.715,60.66,61.08,274577,47.0118265150365,47.4850224775037,46.6732798101819,46.9964380284522,356860.30396275,0.0,1.0
2015-03-19,60.33,61.1,59.77,60.79,248616,46.419369781541,47.0118265150365,45.9884921571806,46.7733049729799,323119.494094564,0.0,1.0
2015-03-20,60.92,61.23,60.38,60.83,318043,46.8733301357778,47.1118516778344,46.4578409980017,46.8040819461485,413351.889099323,0.0,1.0
2015-03-23,60.7,61.2555,60.58,61.11,166337,46.7040567833505,47.1314719982294,46.6117258638447,47.0195207583286,216183.702131832,0.0,1.0
2015-03-24,60.56,60.93,60.01,60.82,129350,46.5963373772604,46.8810243790699,46.1731539961921,46.7963877028563,168112.698141438,0.0,1.0
2015-03-25,59.95,60.86,59.94,60.86,209090,46.1269885364392,46.8271646760249,46.1192942931471,46.8271646760249,271748.620443706,0.0,1.0
2015-03-26,60.56,60.59,59.17,59.89,185464,46.5963373772604,46.6194201071369,45.5268375596515,46.0808230766864,241042.546950937,0.0,1.0
2015-03-27,60.51,60.61,59.91,60.61,157529,46.5578661607996,46.6348085937211,46.0962115632706,46.6348085937211,204736.18264803,0.0,1.0
2015-03-30,61.7,61.78,60.83,60.86,148666,47.4734811125655,47.5350350589027,46.8040819461485,46.8271646760249,193217.181151102,0.0,1.0
2015-03-31,61.22,61.57,60.95,61.46,215656,47.1041574345423,47.3734559497675,46.8964128656542,47.2888192735539,280282.273137921,0.0,1.0
2015-04-01,60.61,61.3,60.13,61.3,261189,46.6348085937211,47.1657113808795,46.265484915698,47.1657113808795,339460.282295046,0.0,1.0
2015-04-02,60.69,61.182,60.02,60.68,204966,46.6963625400583,47.0749193100321,46.1808482394843,46.6886682967662,266388.769132262,0.0,1.0
2015-04-06,61.14,61.18,59.98,60.47,261496,47.0426034882051,47.0733804613737,46.1500712663157,46.527089187631,339859.281895582,0.0,1.0
2015-04-07,61.11,61.49,60.71,61.16,249831,47.0195207583286,47.3119020034303,46.7117510266427,47.0579919747894,324698.596748154,0.0,1.0
2015-04-08,61.21,61.57,61.03,61.18,289965,47.0964631912502,47.3734559497675,46.9579668119914,47.0733804613737,376859.671562289,0.0,1.0
2015-04-09,62.19,62.63,61.32,61.32,284449,47.8504990338808,48.1890457387355,47.1810998674638,47.1810998674638,369690.675482289,0.0,1.0
2015-04-10,61.44,62.01,61.02,62.01,189723,47.2734307869696,47.7120026546221,46.9502725686993,47.7120026546221,246577.85411278,0.0,1.0
2015-04-13,62.68,62.99,61.515,61.61,167509,48.2275169551962,48.4660384972529,47.3311376116607,47.4042329229361,217706.918847887,0.0,1.0
2015-04-14,62.1,62.77,61.77,62.77,115312,47.7812508442515,48.2967651448255,47.5273408156106,48.2967651448255,149867.889045887,0.0,1.0
2015-04-15,64.46,65.0,62.06,62.45,387261,49.5970922611989,50.012581398975,47.7504738710829,48.0505493594768,503312.652454206,0.0,1.0
2015-04-16,64.15,64.56,63.26,64.56,212600,49.3585707191423,49.6740346941204,48.6737830661409,49.6740346941204,276310.472554076,0.0,1.0
2015-04-17,63.5,63.65,62.99,63.63,139968,48.8584449051525,48.9738585545348,48.4660384972529,48.9584700679505,181912.625693551,0.0,1.0
2015-04-20,63.77,63.98,63.1,63.8,196405,49.0661894740405,49.2277685831757,48.5506751734665,49.089272203917,255262.268871042,0.0,1.0
2015-04-21,63.595,63.91,63.19,63.78,142078,48.9315402164279,49.1739088801306,48.6199233630959,49.0738837173327,184654.935651637,0.0,1.0
2015-04-22,64.24,64.33,62.96,63.82,166192,49.4278189087716,49.4970670984009,48.4429557673764,49.1046606905013,215995.249551774,0.0,1.0
2015-04-23,64.26,64.48,63.85,64.1,102328,49.4432073953559,49.6124807477832,49.1277434203777,49.3200995026815,132992.935256414,0.0,1.0
2015-04-24,63.8,64.27,63.45,64.27,136629,49.089272203917,49.450901638648,48.8199736886918,49.450901638648,177573.017660352,0.0,1.0
2015-04-27,63.05,64.15,62.6,63.86,274679,48.5122039570057,49.3585707191423,48.165963008859,49.1354376636699,356992.870605274,0.0,1.0
2015-04-28,63.85,63.915,62.83,63.23,171699,49.1277434203777,49.1777560017767,48.3429306045784,48.6507003362644,223152.548575082,0.0,1.0
2015-04-29,64.74,65.34,63.95,65.1,232041,49.8125310733791,50.2741856709081,49.2046858532993,50.0895238318965,301577.41468448,0.0,1.0
2015-04-30,65.19,65.9,64.24,65.07,348485,50.1587720215258,50.7050632952685,49.4278189087716,50.06644110202,452916.533527787,0.0,1.0
2015-05-01,64.41,65.58,64.32,65.58,153077,49.5586210447381,50.4588475099197,49.4893728551088,50.4588475099197,198950.038603765,0.0,1.0
2015-05-04,65.11,65.3,64.39,64.65,89774,50.0972180751886,50.2434086977395,49.5432325581538,49.7432828837498,116676.840842285,0.0,1.0
2015-05-05,64.43,65.45,64.24,65.05,156231,49.5740095313225,50.3588223471218,49.4278189087716,50.0510526154357,203049.207138269,0.0,1.0
2015-05-06,64.99,65.25,64.59,64.89,227586,50.0048871556828,50.2049374812787,49.6971174239969,49.9279447227613,295787.371621318,0.0,1.0
2015-05-07,64.15,65.12,64.1,64.94,157852,49.3585707191423,50.1049123184808,49.3200995026815,49.9664159392221,205155.977016021,0.0,1.0
2015-05-08,64.46,65.8,63.81,64.7,154153,49.5970922611989,50.628120862347,49.0969664472091,49.7817541002105,200348.486715092,0.0,1.0
2015-05-11,64.81,65.11,63.81,64.63,183743,49.8663907764241,50.0972180751886,49.0969664472091,49.7278943971654,238805.809776593,0.0,1.0
2015-05-12,65.3,65.4,64.05,64.74,177779,50.2434086977395,50.320351130661,49.2816282862207,49.8125310733791,231054.560207861,0.0,1.0
2015-05-13,64.97,65.61,64.36,65.29,93930,50.3126568873688,50.8082717928316,49.8402739305996,50.5604643401002,121294.172829344,0.42,1.0
2015-05-14,65.1,65.64,64.78,65.4,94780,50.413328665041,50.8315037415252,50.1655212123096,50.6456481519766,122391.799220326,0.0,1.0
2015-05-15,64.15,65.48,63.88,64.92,109981,49.6776502897447,50.7076000151595,49.4685627515026,50.2739369728796,142021.233066582,0.0,1.0
2015-05-18,64.97,65.26,64.16,64.16,253156,50.3126568873688,50.5372323914067,49.6853942726425,49.6853942726425,326906.713688762,0.0,1.0
2015-05-19,66.38,66.4,64.98,65.11,261479,51.4045584759665,51.4200464417622,50.3204008702667,50.4210726479388,337654.413044225,0.0,1.0
2015-05-20,65.66,66.34,65.24,66.34,93880,50.8469917073209,51.3735825443751,50.5217444256109,51.3735825443751,121229.606571051,0.0,1.0
2015-05-21,65.65,66.1,65.2669,65.43,109191,50.839247724423,51.1877269548265,50.5425757396062,50.6688801006702,141001.086185552,0.0,1.0
2015-05-22,65.52,65.89,65.305,65.58,76120,50.7385759467509,51.0251033139716,50.572080314447,50.785039844138,98295.6716253557,0.0,1.0
2015-05-26,65.32,65.64,64.56,65.64,118594,50.5836962887938,50.8315037415252,49.9951535885568,50.8315037415252,153143.416720145,0.0,1.0
2015-05-27,65.33,65.61,64.92,65.4,139236,50.5914402716917,50.8082717928316,50.2739369728796,50.6456481519766,179798.950793852,0.0,1.0
2015-05-28,65.2,65.32,64.85,65.32,96256,50.4907684940195,50.5836962887938,50.2197290925946,50.5836962887938,124297.795165137,0.0,1.0
2015-05-29,64.68,65.2,64.234,65.2,126026,50.088081383331,50.4907684940195,49.7426997460867,50.4907684940195,162740.545352826,0.0,1.0
2015-06-01,64.59,65.14,63.915,65.14,115925,50.0183855372503,50.4443045966324,49.4956666916451,50.4443045966324,149696.869852461,0.0,1.0
2015-06-02,65.19,65.26,64.06,64.55,90434,50.4830245111217,50.5372323914067,49.607954443664,49.9874096056589,116779.700049493,0.0,1.0
2015-06-03,66.19,66.26,65.195,65.52,84006,51.2574228009072,51.3116306811922,50.4868965025706,50.7385759467509,108479.061883337,0.0,1.0
2015-06-04,65.73,66.25,65.37,66.06,73380,50.9011995876059,51.3038866982944,50.6224162032831,51.1567510232351,94757.440670896,0.0,1.0
2015-06-05,66.94,66.96,65.909,66.03,116798,51.8382215182464,51.8537094840421,51.0398168814775,51.1335190745416,150824.196722258,0.0,1.0
2015-06-08,66.96,67.27,66.3901,66.59,115321,51.8537094840421,52.0937729538757,51.4123798986933,51.5671821168215,148916.909452281,0.0,1.0
2015-06-09,67.7,67.88,66.585,66.99,117141,52.4267642184835,52.5661559106449,51.5633101253725,51.8769414327357,151267.121254149,0.0,1.0
2015-06-10,68.67,68.89,67.56,67.93,152933,53.1779305595755,53.3482981833283,52.3183484579135,52.6048758251342,197486.231590653,0.0,1.0
2015-06-11,68.77,69.16,68.04,68.68,100563,53.255370388554,53.5573857215704,52.6900596370106,53.1856745424733,129859.532654501,0.0,1.0
2015-06-12,68.71,68.83,68.25,68.77,85731,53.2089064911669,53.3018342859412,52.8526832778655,53.255370388554,110706.597794448,0.0,1.0
2015-06-15,68.66,69.05,67.69,67.95,293361,53.1701865766776,53.472201909694,52.4190202355856,52.6203637909299,378824.441982212,0.0,1.0
2015-06-16,69.43,69.61,68.0254,68.4,138260,53.7664732598125,53.9058649519739,52.6787534219797,52.9688430213334,178538.617431972,0.0,1.0
2015-06-17,68.46,69.93,68.17,69.68,97553,53.0153069187205,54.1536724047053,52.7907314146827,53.9600728322589,125972.643905259,0.0,1.0
2015-06-18,68.77,69.02,68.05,68.45,110465,53.255370388554,53.4489699610004,52.6978036199084,53.0075629358226,142646.234446859,0.0,1.0
2015-06-19,69.43,69.43,68.61,68.84,188993,53.7664732598125,53.7664732598125,53.1314666621883,53.309578268839,244051.417071609,0.0,1.0
2015-06-22,70.0,70.33,69.09,69.9,107932,54.2078802849903,54.4634317206195,53.5031778412854,54.1304404560117,139375.307801733,0.0,1.0
2015-06-23,70.3,70.49,69.8255,69.95,139849,54.440199771926,54.5873354469852,54.0727477834227,54.169160370501,180590.533120525,0.0,1.0
2015-06-24,69.89,70.48,69.78,69.91,109000,54.1226964731139,54.5795914640874,54.0375126612375,54.1381844389096,140754.443078872,0.0,1.0
2015-06-25,70.53,70.77,69.7,70.14,209676,54.6183113785766,54.8041669681252,53.9755607980546,54.3162960455603,270759.895477116,0.0,1.0
2015-06-26,70.78,71.66,70.3404,70.56,291618,54.811910951023,55.4933814460343,54.4714854628333,54.6415433272702,376573.662218116,0.0,1.0
2015-06-29,69.86,70.87,69.55,70.23,283428,54.0994645244203,54.8816067971037,53.8594010545868,54.385991891641,365997.709109713,0.0,1.0
2015-06-30,69.58,70.54,69.2301,70.47,301226,53.8826330032803,54.6260553614745,53.6116710416844,54.5718474811895,388980.714411711,0.0,1.0
2015-07-01,70.59,70.68,69.92,70.0,114893,54.6647752759638,54.7344711220445,54.1459284218074,54.2078802849903,148364.222281293,0.0,1.0
2015-07-02,69.66,70.57,69.2,70.43,192059,53.9445848664632,54.6492873101681,53.5883616531618,54.5408715495981,248010.620030139,0.0,1.0
2015-07-06,68.86,69.11,68.2,69.09,331657,53.3250662346347,53.5186658070811,52.8139633633763,53.5031778412854,428277.030534033,0.0,1.0
2015-07-07,67.52,68.86,66.74,68.57,306371,52.2873725263221,53.3250662346347,51.6833418602893,53.1004907305969,395624.582390066,0.0,1.0
2015-07-08,66.67,67.29,66.38,67.16,137060,51.6291339800043,52.1092609196714,51.4045584759665,52.0085891419993,176989.027232938,0.0,1.0
2015-07-09,67.36,68.37,66.29,67.42,81951,52.1634687999564,52.9456110726398,51.3348626298858,52.2099326973435,105825.388667492,0.0,1.0
2015-07-10,67.95,70.7,67.67,67.98,69265,52.6203637909299,54.7499590878402,52.4035322697899,52.6435957396234,89443.637613377,0.0,1.0
2015-07-13,68.87,69.24,68.27,68.7,107566,53.3328102175326,53.6193375847532,52.8681712436612,53.201162508269,138902.682791028,0.0,1.0
2015-07-14,68.81,68.94,67.96,68.6,98820,53.2863463201455,53.3870180978176,52.6281077738277,53.1237226792905,127608.752890405,0.0,1.0
2015-07-15,69.12,69.4,68.72,68.84,162413,53.526409789979,53.743241311119,53.2166504740647,53.309578268839,209727.994163018,0.0,1.0
2015-07-16,69.18,69.7,68.74,69.47,150067,53.5728736873661,53.9755607980546,53.2321384398605,53.7974491914039,193785.293665295,0.0,1.0
2015-07-17,67.94,68.73,66.85,68.73,271211,52.612619808032,53.2243944569626,51.7685256721657,53.2243944569626,350221.589558386,0.0,1.0
2015-07-20,67.62,68.09,67.11,67.98,286543,52.3648123553006,52.7287795514998,51.96986922751,52.6435957396234,370020.18700137,0.0,1.0
2015-07-21,67.56,68.67,67.21,67.7,148647,52.3183484579135,53.1779305595755,52.0473090564885,52.4267642184835,191951.611929772,0.0,1.0
2015-07-22,68.1,68.38,67.16,67.16,133890,52.7365235343977,52.9533550555377,52.0085891419993,52.0085891419993,172895.526457158,0.0,1.0
2015-07-23,67.03,68.42,66.82,68.42,154029,51.9079173643271,52.9843309871291,51.7452937234722,52.9843309871291,198901.523972437,0.0,1.0
2015-07-24,65.93,67.18,65.78,67.18,169901,51.056079245563,52.024077107795,50.9399195020952,52.024077107795,219397.437004986,0.0,1.0
2015-07-27,64.61,65.59,64.47,65.59,219841,50.033873503046,50.7927838270359,49.9254577424761,50.7927838270359,283886.215788096,0.0,1.0
2015-07-28,65.02,65.3199,64.19,64.83,262313,50.3513768018581,50.5836188489648,49.7086262213361,50.2042411267989,338731.378232553,0.0,1.0
2015-07-29,67.33,70.04,65.552,65.67,424479,52.1402368512628,54.2388562165817,50.7633566920241,50.8547356902188,548140.415079603,0.0,1.0
2015-07-30,66.76,69.94,66.62,67.44,133288,51.698829826085,54.1614163876032,51.590414065515,52.2254206631392,172118.14870731,0.0,1.0
2015-07-31,66.46,67.07,66.095,66.76,188280,51.4665103391494,51.9388932959185,51.1838549633776,51.698829826085,243130.702228349,0.0,1.0
2015-08-03,66.52,67.07,65.83,66.5,270060,51.5129742365365,51.9388932959185,50.9786394165844,51.4974862707408,348735.27429248,0.0,1.0
2015-08-04,66.79,67.28,66.3,66.51,196646,51.7220617747786,52.1015169367735,51.3426066127837,51.5052302536386,253933.928565945,0.0,1.0
2015-08-05,67.35,68.09,66.8,67.2,151925,52.1557248170585,52.7287795514998,51.7298057576764,52.0395650735907,196184.575823465,0.0,1.0
2015-08-06,66.94,68.0,66.62,67.32,213183,51.8382215182464,52.6590837054191,51.590414065515,52.1324928683649,275288.572833792,0.0,1.0
2015-08-07,66.36,67.32,66.08,66.91,159395,51.3890705101708,52.1324928683649,51.1722389890308,51.8149895695529,205830.774812448,0.0,1.0
2015-08-10,67.76,67.85,66.72,66.72,142417,52.4732281158706,52.5429239619513,51.6678538944936,51.6678538944936,183906.656146457,0.0,1.0
2015-08-11,66.86,67.91,66.33,66.89,144192,51.7762696550636,52.5893878593384,51.3658385614772,51.7995016037572,186198.75831586,0.0,1.0
2015-08-12,65.26,66.92,64.48,66.15,217476,50.8624796731166,52.1562540564659,50.2545615893742,51.5561297943099,279036.410556708,0.42,1.0
2015-08-13,65.51,66.1737,64.86,65.26,142104,51.0573252127776,51.5746011514698,50.5507268096589,50.8624796731166,182329.039000858,0.0,1.0
2015-08-14,66.32,66.42,65.37,65.42,95598,51.6886247612794,51.7665629771438,50.9482117105675,50.9871808184997,122658.696943112,0.0,1.0
2015-08-17,66.18,66.79,65.0,65.75,151312,51.5795112590692,52.0549343758421,50.6598403118691,51.2443769308522,194143.525511581,0.0,1.0
2015-08-18,65.97,66.73,65.57,66.14,156335,51.4158410057539,52.0081714463235,51.1040881422963,51.5483359727235,200588.374093615,0.0,1.0
2015-08-19,64.82,65.81,64.77,65.59,192288,50.5195515233132,51.2911398603709,50.480582415381,51.1196757854692,246718.503711344,0.0,1.0
2015-08-20,62.88,64.01,62.86,63.99,247141,49.0075501355436,49.8882519748114,48.9919624923707,49.8726643316385,317098.611071545,0.0,1.0
2015-08-21,61.82,62.71,61.36,62.16,255452,48.1814050473808,48.8750551685741,47.8228892544045,48.4463949813198,327762.185940206,0.0,1.0
2015-08-24,58.98,61.12,57.79,58.66,361921,45.9679597168314,47.6358375363299,45.0404949480449,45.7185574260653,464369.110821858,0.0,1.0
2015-08-25,57.09,59.98,57.04,58.77,570786,44.494927436994,46.7473418754755,44.4559583290618,45.8042894635161,732357.026228279,0.0,1.0
2015-08-26,59.17,59.25,57.495,58.39,348949,46.1160423269738,46.1783928996653,44.8105772112449,45.5081242432314,447725.157844327,0.0,1.0
2015-08-27,61.43,62.13,59.82,59.97,440772,47.8774460055095,48.4230135165605,46.6226407300925,46.7395480538891,565540.274576972,0.0,1.0
2015-08-28,62.38,62.68,60.88,60.88,327274,48.6178590562215,48.8516737038147,47.4487858182553,47.4487858182553,419914.66749681,0.0,1.0
2015-08-31,63.28,63.46,61.52,61.67,243466,49.3193029990012,49.4595917875572,47.9475903997875,48.0644977235841,312383.337621621,0.0,1.0
2015-09-01,60.55,62.2999,60.19,62.06,398118,47.1915897059027,48.5554305453141,46.9110121287908,48.3684567654554,510812.308935311,0.0,1.0
2015-09-02,61.66,61.77,60.44,60.96,296161,48.0567039019977,48.1424359394486,47.1058576684518,47.5111363909468,379994.585089322,0.0,1.0
2015-09-03,62.57,62.84,61.615,61.74,263940,48.7659416663639,48.9763748491978,48.0216317048587,48.1190544746892,338652.863775026,0.0,1.0
2015-09-04,62.32,62.42,61.43,61.8,236385,48.5710961267028,48.6490343425672,47.8774460055095,48.1658174042079,303297.935907629,0.0,1.0
2015-09-08,63.89,64.01,62.08,63.45,201043,49.7947261157741,49.8882519748114,48.3840444086282,49.4517979659707,257951.760596812,0.0,1.0
2015-09-09,63.44,64.8,63.34,64.62,231657,49.4440041443843,50.5039638801403,49.3660659285199,50.3636750915844,297231.592269195,0.0,1.0
2015-09-10,63.81,64.0,62.84,63.5,206059,49.7323755430826,49.880458153225,48.9763748491978,49.4907670739029,264387.627705608,0.0,1.0
2015-09-11,63.3,63.42,62.53,63.26,171451,49.3348906421741,49.4284165012114,48.7347663800181,49.3037153558283,219983.224017171,0.0,1.0
2015-09-14,63.42,63.94,62.87,63.24,159003,49.4284165012114,49.8336952237063,48.9997563139571,49.2881277126554,204011.59846488,0.0,1.0
2015-09-15,64.01,64.51,63.48,63.48,146947,49.8882519748114,50.2779430541335,49.47517943073,49.47517943073,188542.935413915,0.0,1.0
2015-09-16,64.54,64.7,63.27,64.1,134751,50.3013245188928,50.4260256642759,49.3115091774148,49.9583963690894,172894.642898191,0.0,1.0
2015-09-17,63.25,65.34,62.74,64.5,182460,49.2959215342419,50.9248302458081,48.8984366333334,50.2701492325471,234108.515285259,0.0,1.0
2015-09-18,61.75,62.19,60.545,62.11,326241,48.1268482962757,48.4697764460791,47.1876927951095,48.4074258733876,418589.258660409,0.0,1.0
2015-09-21,62.85,63.33,62.03,62.03,165877,48.9841686707842,49.3582721069334,48.345075300696,48.345075300696,212831.40518455,0.0,1.0
2015-09-22,62.29,62.7,61.75,61.85,162818,48.5477146619435,48.8672613469876,48.1268482962757,48.2047865121401,208906.501379564,0.0,1.0
2015-09-23,62.41,63.03,61.89,62.5,188184,48.6412405209808,49.1244574593402,48.2359617984859,48.7113849152588,241452.794258693,0.0,1.0
2015-09-24,62.73,62.8,61.47,61.77,166687,48.8906428117469,48.945199562852,47.9086212918553,48.1424359394486,213870.689944941,0.0,1.0
2015-09-25,63.25,64.03,63.12,63.33,160061,49.2959215342419,49.9038396179843,49.1946018536181,49.3582721069334,205369.083991416,0.0,1.0
2015-09-28,62.69,63.22,62.14,62.79,116015,48.8594675254012,49.2725400694826,48.4308073381469,48.9374057412656,148855.088243008,0.0,1.0
2015-09-29,63.63,63.83,62.485,62.95,187384,49.5920867545267,49.7479631862555,48.6996941828791,49.0621068866486,240426.340174356,0.0,1.0
2015-09-30,64.71,64.87,64.08,64.28,214244,50.4338194858623,50.5585206312454,49.9428087259165,50.0986851576453,274889.536055985,0.0,1.0
2015-10-01,63.43,64.81,63.03,64.77,316625,49.4362103227978,50.5117577017267,49.1244574593402,50.480582415381,406251.280566673,0.0,1.0
2015-10-02,62.79,62.89,60.5975,62.3,216982,48.9374057412656,49.01534395713,47.2286103584383,48.5555084835299,278402.57515963,0.0,1.0
2015-10-05,63.91,65.21,63.18,63.18,174067,49.810313758947,50.8235105651844,49.2413647831368,49.2413647831368,223339.728872954,0.0,1.0
2015-10-06,64.74,65.18,63.24,63.74,364755,50.4572009506216,50.8001291004251,49.2881277126554,49.6778187919775,468005.324415624,0.0,1.0
2015-10-07,66.07,66.1,64.73,65.27,159011,51.4937792216184,51.5171606863777,50.4494071290352,50.870273494703,204021.863005723,0.0,1.0
2015-10-08,66.23,66.5983,65.08,65.7,147364,51.6184803670014,51.9055268160301,50.7221908845607,51.20540782292,189077.974605376,0.0,1.0
2015-10-09,65.08,66.35,64.81,66.23,105521,50.7221908845607,51.7120062260387,50.5117577017267,51.6184803670014,135390.576791712,0.0,1.0
2015-10-12,65.41,65.74,64.71,64.76,87897,50.9793869969132,51.2365831092658,50.4338194858623,50.4727885937945,112777.793313759,0.0,1.0
2015-10-13,65.0,65.64,64.77,65.45,186496,50.6598403118691,51.1586448934014,50.480582415381,51.010562283259,239286.976140742,0.0,1.0
2015-10-14,62.81,64.74,62.649,64.74,240916,48.9529933844385,50.4572009506216,48.8275128568968,50.4572009506216,309111.515227795,0.0,1.0
2015-10-15,63.46,63.55,61.78,63.01,242521,49.4595917875572,49.5297361818351,48.150229761035,49.1088698161673,311170.838734497,0.0,1.0
2015-10-16,63.11,63.44,62.14,63.33,181496,49.1868080320317,49.4440041443843,48.4308073381469,49.3582721069334,232871.638113633,0.0,1.0
2015-10-19,63.16,63.58,62.5,62.5,94466,49.2257771399639,49.5531176465945,48.7113849152588,48.7113849152588,121206.264413774,0.0,1.0
2015-10-20,63.63,63.91,62.81,62.81,166866,49.5920867545267,49.810313758947,48.9529933844385,48.9529933844385,214100.359046312,0.0,1.0
2015-10-21,62.34,63.762,62.21,63.68,208193,48.5866837698757,49.6949651994677,48.485364089252,49.6310558624589,267125.693975578,0.0,1.0
2015-10-22,63.13,63.99,62.36,62.54,172339,49.2023956752046,49.8726643316385,48.6022714130486,48.7425602016045,221122.588050785,0.0,1.0
2015-10-23,64.35,64.43,63.074,63.44,138710,50.1532419087504,50.215592481442,49.1587502743205,49.4440041443843,177974.307548056,0.0,1.0
2015-10-26,63.86,64.336,63.17,64.13,132609,49.7713446510148,50.1423305585294,49.2335709615504,49.9817778338487,170146.312087378,0.0,1.0
2015-10-27,63.15,63.735,62.15,63.19,193882,49.2179833183775,49.6739218811843,48.4386011597333,49.2491586047232,248763.713474387,0.0,1.0
2015-10-28,66.46,66.86,64.15,64.15,490820,51.7977382634896,52.1094911269472,49.9973654770216,49.9973654770216,629755.242093121,0.0,1.0
2015-10-29,67.5,68.48,64.55,65.84,271520,52.6082957084795,53.3720902239507,50.3091183404793,51.3145213251302,348378.516224123,0.0,1.0
2015-10-30,67.18,68.23,66.69,67.31,274726,52.3588934177134,53.1772446842897,51.9769961599777,52.4602130983371,352492.030967105,0.0,1.0
2015-11-02,69.05,69.22,67.14,67.25,201774,53.8163380543779,53.9488330213474,52.3277181313676,52.4134501688184,258889.683016375,0.0,1.0
2015-11-03,69.18,69.6,68.24,68.81,162842,53.9176577350016,54.2449982416322,53.1850385058761,53.6292863363033,208937.295002095,0.0,1.0
2015-11-04,70.24,70.44,68.875,69.47,237951,54.7438028231644,54.8996792548933,53.6799461766152,54.1436785610084,305307.21977772,0.0,1.0
2015-11-05,71.91,72.25,70.11,70.11,321053,56.0453710281001,56.3103609620391,54.6424831425407,54.6424831425407,411932.703923481,0.0,1.0
2015-11-06,72.92,75.18,71.95,72.76,276585,56.8325470083307,58.5939506868665,56.0765463144459,56.7078458629477,354877.253645585,0.0,1.0
2015-11-09,72.27,73.07,71.57,72.86,133544,56.325948605212,56.9494543321273,55.7803810941611,56.7857840788121,171345.980298447,0.0,1.0
2015-11-10,71.05,72.81,70.786,71.55,186249,55.7024428782967,57.0822641234171,55.4954696915287,56.0944375502059,237565.729009633,0.42,1.0
2015-11-11,70.44,71.4775,70.055,71.32,202720,55.2242093785675,56.0375983227791,54.9223734811974,55.9141200011277,258574.943139737,0.0,1.0
2015-11-12,68.96,70.0,68.88,69.9,229439,54.0639051497163,54.8792540672874,54.0011860022108,54.8008551329056,292655.763511434,0.0,1.0
2015-11-13,67.93,69.179,67.64,68.58,274663,53.2563961255833,54.2355988160125,53.029039215876,53.7659891990653,350340.221031914,0.0,1.0
2015-11-16,68.64,68.74,66.8301,67.68,365947,53.8130285596944,53.8914274940762,52.3940862463175,53.0603987896287,466775.477097263,0.0,1.0
2015-11-17,68.49,69.3611,68.2,68.78,308294,53.6954301581216,54.3783632755218,53.4680732484143,53.922787067829,393237.487767966,0.0,1.0
2015-11-18,69.62,69.664,67.87,68.7,164356,54.5813381166364,54.6158336477644,53.2093567649542,53.8600679203235,209640.604551473,0.0,1.0
2015-11-19,68.88,70.31,68.62,69.54,264017,54.0011860022108,55.1222907638711,53.797348772818,54.518618969131,336760.954828946,0.0,1.0
2015-11-20,69.1,69.24,68.5701,69.1,264446,54.1736636578509,54.2834221659854,53.7582277045615,54.1736636578509,337308.156144094,0.0,1.0
2015-11-23,69.1,69.52,68.75,69.34,152355,54.1736636578509,54.5029391822546,53.8992673875144,54.3618211003673,194332.998530261,0.0,1.0
2015-11-24,68.8,68.96,68.42,68.46,224865,53.9384668547053,54.0639051497163,53.6405509040544,53.6719104778071,286821.500538264,0.0,1.0
2015-11-25,68.8,69.26,68.43,68.82,116450,53.9384668547053,54.2991019528618,53.6483907974925,53.9541466415817,148535.182165659,0.0,1.0
2015-11-27,68.92,69.22,68.34,68.81,65218,54.0325455759635,54.2677423791091,53.5778317565489,53.9463067481435,83187.3551780158,0.0,1.0
2015-11-30,68.85,69.07,68.65,69.07,163906,53.9776663218963,54.1501439775363,53.8208684531326,54.1501439775363,209066.61715796,0.0,1.0
2015-12-01,68.99,69.36,68.4,69.14,228814,54.0874248300308,54.3775008872436,53.624871117178,54.2050232316036,291858.558798223,0.0,1.0
2015-12-02,67.6,69.11,67.52,68.94,188902,52.9976796421233,54.181503551289,52.9349604946178,54.0482253628399,240949.703576275,0.0,1.0
2015-12-03,67.05,68.4,66.83,68.19,180611,52.5664855030232,53.624871117178,52.3940078473831,53.4602333549761,230374.30473269,0.0,1.0
2015-12-04,68.38,68.59,66.745,67.16,185815,53.6091913303016,53.7738290925035,52.3273687531585,52.6527243308432,237012.150056779,0.0,1.0
2015-12-07,66.16,68.15,65.72,68.15,309152,51.8687349870248,53.4288737812234,51.5237796757447,53.4288737812234,394331.890398263,0.0,1.0
2015-12-08,64.46,65.44,63.82,65.44,397440,50.5359531025335,51.3042626594755,50.0341999224897,51.3042626594755,506945.66595036,0.0,1.0
2015-12-09,63.74,65.26,63.37,63.58,384379,49.9714807749843,51.1631445775882,49.6814047177715,49.8460424799733,490286.000735541,0.0,1.0
2015-12-10,64.16,64.76,63.22,63.69,237661,50.300756299388,50.771149905679,49.5638063161987,49.9322813077934,303143.150954681,0.0,1.0
2015-12-11,62.46,63.345,62.23,63.09,347803,48.9679744148967,49.661804984176,48.7876568658185,49.4618877015023,443632.305390834,0.0,1.0
2015-12-14,61.2,65.9,60.65,62.98,1332346,47.9801478416856,51.664897757632,47.5489537025855,49.3756488736823,1699444.01732663,0.0,1.0
2015-12-15,62.25,62.69,61.45,62.01,268507,48.8033366526949,49.148291963975,48.1761451776402,48.6151792101785,342488.07348866,0.0,1.0
2015-12-16,61.84,62.335,60.335,61.63,416181,48.4819010217293,48.8699757469194,47.3019970592827,48.3172632595275,530850.32759885,0.0,1.0
2015-12-17,61.18,62.33,60.09,61.69,304649,47.9644680548092,48.8660558002003,47.1099196700471,48.3643026201566,388588.189880513,0.0,1.0
2015-12-18,58.95,60.5,58.25,60.39,1475294,46.2161718180942,47.4313553010127,45.6673792774213,47.3451164731927,1881778.1282774,0.0,1.0
2015-12-21,59.12,60.1,58.5,59.15,349522,46.3494500065433,47.1177595634853,45.8633766133759,46.3729696868579,445824.937234052,0.0,1.0
2015-12-22,59.72,60.1999,58.67,59.42,198949,46.8198436128343,47.1960800989328,45.996654801825,46.5846468096888,253764.928782101,0.0,1.0
2015-12-23,61.18,61.21,58.95,60.33,269145,47.9644680548092,47.9879877351237,46.2161718180942,47.2980771125636,343301.860059907,0.0,1.0
2015-12-24,61.03,61.44,60.97,61.12,53612,47.8468696532364,48.168305284202,47.7998302926073,47.9174286941801,68383.5825355543,0.0,1.0
2015-12-28,60.43,61.685,59.93,60.92,229864,47.3764760469454,48.3603826734375,46.9844813750362,47.7606308254164,293197.862716419,0.0,1.0
2015-12-29,61.26,61.385,60.72,60.76,114476,48.0271872023147,48.125185870292,47.6038329566527,47.6351925304055,146017.29079945,0.0,1.0
2015-12-30,60.4,61.47,60.37,61.0,172667,47.3529563666308,48.1918249645165,47.3294366863163,47.8233499729219,220241.513945881,0.0,1.0
2015-12-31,59.79,60.28,59.41,59.91,361204,46.8747228669016,47.2588776453726,46.5768069162506,46.9688015881598,460725.64996964,0.0,1.0
2016-01-04,58.05,58.95,57.28,58.43,339276,45.5105814086576,46.2161718180942,44.9069096139175,45.8084973593086,432755.88204754,0.0,1.0
2016-01-05,57.39,58.44,57.06,57.89,301561,44.9931484417375,45.8163372527468,44.7344319582774,45.3851431136467,384649.360833475,0.0,1.0
2016-01-06,56.69,57.49,56.26,56.41,342249,44.4443559010646,45.0715473761193,44.1072404832227,44.2248388847955,436548.025427347,0.0,1.0
2016-01-07,56.21,56.25,55.35,55.7,380141,44.0680410160318,44.0994005897845,43.393810180348,43.6682064506844,484880.315016193,0.0,1.0
2016-01-08,55.35,57.225,55.28,56.98,273854,43.393810180348,44.8637902000075,43.3389309262807,44.671712810772,349308.319251132,0.0,1.0
2016-01-11,54.96,56.64,54.39,55.94,664901,43.0880543362588,44.4051564338737,42.6411804102823,43.8563638932008,848099.537630989,0.0,1.0
2016-01-12,54.56,55.82,53.8,55.82,442045,42.7744585987314,43.7622851719426,42.1786266974295,43.7622851719426,563840.571922874,0.0,1.0
2016-01-13,50.02,52.98,49.68,51.3,1481885,39.2151469777959,41.5357554354984,38.9485906008977,40.2186533378835,1890185.13030105,0.0,1.0
2016-01-14,49.57,50.54,48.535,50.36,861000,38.8623517730777,39.6228214365815,38.0509228022256,39.4817033546942,1098229.21292084,0.0,1.0
2016-01-15,47.57,47.975,46.62,47.97,1049661,37.2943730854409,37.6118887696873,36.5495832088134,37.6079688229682,1338871.5143597,0.0,1.0
2016-01-19,46.76,49.11,46.61,48.57,699686,36.659341716948,38.5017166749212,36.5417433153752,38.0783624292593,892468.763149515,0.0,1.0
2016-01-20,46.01,46.21,44.13,45.9,761571,36.0713497090842,36.2281475778479,34.5974497427056,35.9851108812642,971404.785032914,0.0,1.0
2016-01-21,45.62,46.92,45.15,46.21,564349,35.765593864995,36.7847800119589,35.3971188734004,36.2281475778479,719842.692314361,0.0,1.0
2016-01-22,47.03,48.94,46.15,46.62,432164,36.871018839779,38.3684384864721,36.1811082172188,36.5495832088134,551237.084288876,0.0,1.0
2016-01-25,45.14,46.985,45.05,46.67,497987,35.3892789799622,36.8357393193071,35.3187199390185,36.5887826760043,635196.133629282,0.0,1.0
2016-01-26,46.91,47.46,45.42,45.42,710019,36.7769401185207,37.2081342576209,35.6087959962313,35.6087959962313,905648.789232108,0.0,1.0
2016-01-27,46.96,49.59,45.69,46.68,1062399,36.8161395857117,38.878031559954,35.8204731190623,36.5966225694425,1355119.18417873,0.0,1.0
2016-01-28,49.33,51.74,47.59,47.96,1161176,38.6741943305613,40.5636086491636,37.3100528723173,37.6001289295301,1481111.96810984,0.0,1.0
2016-01-29,50.01,50.91,48.98,49.44,709843,39.2073070843578,39.9128974937943,38.3997980602248,38.7604331583813,905424.296384865,0.0,1.0
2016-02-01,49.13,49.61,48.08,49.49,486649,38.5173964617976,38.8937113468304,37.6942076507883,38.7996326255722,620734.202367845,0.0,1.0
2016-02-02,47.95,49.545,47.4,48.64,309595,37.5922890360919,38.8427520394822,37.1610948969918,38.1332416833266,394896.949098987,0.0,1.0
2016-02-03,49.38,49.5999,46.8,48.68,604241,38.7133937977522,38.8857930544578,36.6907012907007,38.1646012570793,770726.036985485,0.0,1.0
2016-02-04,50.25,51.49,49.26,49.26,442480,39.3954645268742,40.367611313209,38.619315076494,38.619315076494,564395.426403268,0.0,1.0
2016-02-05,49.45,51.17,49.15,50.36,454112,38.7682730518195,40.1167347231871,38.5330762486739,39.4817033546942,579232.362761799,0.0,1.0
2016-02-08,48.42,48.84,47.31,48.71,368294,37.9607640276865,38.2900395520902,37.0905358560481,38.1881209373939,469769.140236317,0.0,1.0
2016-02-09,48.33,48.915,47.01,47.59,304997,37.8902049867429,38.3488387528766,36.8553390529026,37.3100528723173,389032.073464829,0.0,1.0
2016-02-10,48.3,49.25,48.15,48.45,580447,38.2038007242702,38.9552212354101,38.085155380406,38.3224460681344,733842.957205812,0.43,1.0
2016-02-11,46.73,47.83,46.28,47.5,384336,36.9619794584917,37.8320453134958,36.6060434268991,37.5710255569945,485905.288166969,0.0,1.0
2016-02-12,48.43,49.8484,47.0,47.92,447352,38.3066266889525,39.4285370605323,37.1755410774472,37.9032325198143,565574.659860305,0.0,1.0
2016-02-16,50.19,50.47,48.46,49.23,292166,39.6987320569591,39.9202033655056,38.3303557577254,38.9394018562282,369377.327189206,0.0,1.0
2016-02-17,50.83,52.21,50.62,50.87,398168,40.2049521907796,41.2964893543302,40.0388487093697,40.2365909491434,503392.700082391,0.0,1.0
2016-02-18,50.06,51.204,49.6,51.02,351294,39.5959060922768,40.500774581481,39.2320603710932,40.3552362930076,444131.208893591,0.0,1.0
2016-02-19,50.61,50.9,49.48,49.84,277928,40.0309390197788,40.2603200179162,39.1371440960019,39.4218929212759,351376.620794486,0.0,1.0
2016-02-22,51.73,52.24,50.835,51.0,291708,40.9168242539648,41.320218423103,40.2089070355751,40.3394169138257,368798.290559849,0.0,1.0
2016-02-23,49.91,51.7,49.79,51.7,388675,39.4772607484126,40.8930951851919,39.3823444733212,40.8930951851919,491390.964880461,0.0,1.0
2016-02-24,49.44,49.68,47.76,49.0,415921,39.1055053376381,39.2953378878208,37.7766774863591,38.7574789956365,525837.322966608,0.0,1.0
2016-02-25,49.38,49.99,47.76,49.5,405668,39.0580472000924,39.5405382651401,37.7766774863591,39.1529634751838,512874.740956138,0.0,1.0
2016-02-26,50.37,51.17,49.33,50.05,458872,39.8411064695961,40.4738816368718,39.0184987521377,39.5879964026858,580139.07464238,0.0,1.0
2016-02-29,48.87,50.39,48.85,50.26,437356,38.6546530309542,39.856925848778,38.6388336517723,39.7540998840957,552936.995783775,0.0,1.0
2016-03-01,50.39,50.91,48.15,48.98,509950,39.856925848778,40.2682297075072,38.085155380406,38.7416596164546,644715.565808943,0.0,1.0
2016-03-02,52.84,53.03,49.83,50.5,592873,41.7947997985598,41.9450839007878,39.413983231685,39.9439324342784,749552.802525435,0.0,1.0
2016-03-03,54.53,55.16,52.44,52.91,762980,43.1315373394297,43.6298477836593,41.478412214922,41.8501676256964,964614.339446824,0.0,1.0
2016-03-04,57.04,57.96,53.83,55.13,814685,45.1168694267572,45.8445608691243,42.5778590680635,43.6061187148865,1029983.52923043,0.0,1.0
2016-03-07,57.23,57.9799,56.59,57.0,452879,45.2671535289852,45.8603011514103,44.7609333951646,45.0852306683934,572562.291848198,0.0,1.0
2016-03-08,54.84,57.1995,54.69,56.87,542064,43.3767377167491,45.2430289757328,43.2580923728849,44.9824047037111,685316.400558209,0.0,1.0
2016-03-09,53.9,55.9599,53.61,55.29,427182,42.6332268952001,44.2625438540391,42.4038458970627,43.7326737483416,540074.291270509,0.0,1.0
2016-03-10,55.22,55.51,53.1,54.17,487765,43.677305921205,43.9066869193424,42.0004517279244,42.8467885141557,616667.688904401,0.0,1.0
2016-03-11,57.35,57.68,55.19,56.0,401255,45.3620698040766,45.6230895605778,43.6535768524322,44.2942617092988,507295.508106025,0.0,1.0
2016-03-14,57.7,58.09,56.58,57.34,347396,45.6389089397597,45.9473868338066,44.7530237055737,45.3541601144856,439203.076183476,0.0,1.0
2016-03-15,56.18,57.34,56.12,56.74,346659,44.4366361219358,45.3541601144856,44.3891779843902,44.8795787390288,438271.307633617,0.0,1.0
2016-03-16,56.02,56.895,55.01,56.09,392499,44.3100810884807,45.0021789276885,43.5112024397951,44.3654489156173,496225.541453955,0.0,1.0
2016-03-17,58.57,58.88,55.65,56.19,449658,46.327051934172,46.5722523114913,44.0174225736157,44.4445458115268,568490.071360953,0.0,1.0
2016-03-18,58.59,60.16,58.22,59.19,1356141,46.3428713133539,47.5846925791324,46.0502127984889,46.8174526888107,1714531.25234181,0.0,1.0
2016-03-21,58.56,59.18,57.7,58.71,229232,46.319142244581,46.8095429992197,45.6389089397597,46.4377875884452,289811.625809424,0.0,1.0
2016-03-22,58.05,58.265,56.775,58.14,343533,45.9157480754428,46.0858064016481,44.9072626525971,45.9869352817613,434319.192997438,0.0,1.0
2016-03-23,56.68,58.42,56.65,58.14,503571,44.8321206014832,46.2084065903078,44.8083915327103,45.9869352817613,636650.773977792,0.0,1.0
2016-03-24,56.77,56.86,55.11,55.94,277504,44.9033078078017,44.9744950141202,43.5902993357046,44.2468035717531,350840.56941709,0.0,1.0
2016-03-28,56.84,57.4499,56.35,57.1,204657,44.9586756349383,45.4410876030901,44.5711008449819,45.1643275643029,258742.138546448,0.0,1.0
2016-03-29,55.75,56.0,53.62,56.0,417507,44.0965194695252,44.2942617092988,42.4117555866536,44.2942617092988,527842.458543375,0.0,1.0
2016-03-30,55.9,57.12,55.8,56.21,231799,44.2151648133894,45.1801469434848,44.1360679174799,44.4603651907087,293057.012332478,0.0,1.0
2016-03-31,54.62,57.7999,54.61,55.82,414008,43.2027245457482,45.7179267387732,43.1948148561573,44.1518872966618,523418.770407744,0.0,1.0
2016-04-01,53.27,54.2489,52.14,54.0,470383,42.1349164509705,42.9091959650282,41.2411215271936,42.7123237911096,594692.110975406,0.0,1.0
2016-04-04,53.52,54.18,52.78,53.39,360488,42.3326586907442,42.8546982037466,41.7473416610141,42.2298327260619,455754.926732688,0.0,1.0
2016-04-05,52.48,53.25,51.87,52.67,437607,41.5100509732857,42.1190970717886,41.027559908238,41.6603350755137,553254.328085017,0.0,1.0
2016-04-06,53.32,53.39,52.16,52.58,552345,42.1744648989252,42.2298327260619,41.2569409063755,41.5891478691952,698314.382187942,0.0,1.0
2016-04-07,51.77,53.105,51.3759,52.75,416328,40.9484630123286,42.0044065727199,40.6367421455494,41.7236125922413,526351.881718023,0.0,1.0
2016-04-08,52.07,53.49,51.81,52.43,430315,41.1857537000569,42.3089296219713,40.9801017706924,41.470502525331,544035.255811503,0.0,1.0
2016-04-11,52.16,53.41,51.86,52.43,225370,41.2569409063755,42.2456521052437,41.0196502186471,41.470502525331,284929.006895502,0.0,1.0
2016-04-12,53.68,54.09,51.84,52.42,581749,42.4592137241993,42.7835109974281,41.0038308394652,41.4625928357401,735489.039501494,0.0,1.0
2016-04-13,56.92,56.94,54.19,54.35,427345,45.0219531516659,45.0377725308478,42.8626078933375,42.9891629267927,540280.367625498,0.0,1.0
2016-04-14,57.15,57.88,56.17,56.46,241486,45.2038760122576,45.7812833523967,44.4287264323449,44.6581074304823,305304.016325009,0.0,1.0
2016-04-15,56.56,57.945,56.38,57.22,211194,44.7372043263918,45.8326963347379,44.5948299137548,45.2592438393943,267006.685372005,0.0,1.0
2016-04-18,57.28,57.54,55.215,55.96,227393,45.3067019769399,45.5123539063045,43.6733510764095,44.262622950935,287486.629387181,0.0,1.0
2016-04-19,59.18,59.3,56.735,57.4,335386,46.8095429992197,46.9044592743111,44.8756238942334,45.4016182520313,424019.168064317,0.0,1.0
2016-04-20,60.52,60.65,58.41,59.25,429615,47.8694414044065,47.9722673690888,46.2004969007168,46.8649108263563,543150.265329952,0.0,1.0
2016-04-21,60.36,60.99,60.13,60.63,308386,47.7428863709514,48.241196815181,47.5609635103596,47.9564479899069,389883.820918829,0.0,1.0
2016-04-22,61.49,61.5711,59.535,60.14,298989,48.6366812947283,48.7008288773109,47.0903369796983,47.5688731999505,378003.455840083,0.0,1.0
2016-04-25,60.42,61.48,60.12,61.48,207364,47.790344508497,48.6287716051373,47.5530538207687,48.6287716051373,262164.523165812,0.0,1.0
2016-04-26,61.76,62.1499,60.0,60.72,357735,48.8502429136838,49.1586417108348,47.4581375456773,48.0276351962254,452274.385595965,0.0,1.0
2016-04-27,60.89,62.38,57.79,58.7,418425,48.1620999192715,49.3406436683225,45.7100961460782,46.4298778988543,529003.060346323,0.0,1.0
2016-04-28,59.74,61.36,58.37,58.68,321144,47.2524856163127,48.533855330046,46.1688581423531,46.4140585196724,406013.40458113,0.0,1.0
2016-04-29,60.18,60.71,59.05,59.36,368411,47.6005119583143,48.0197255066345,46.7067170345374,46.9519174118567,465771.754711715,0.0,1.0
2016-05-02,59.8,60.16,59.07,60.12,175852,47.2999437538584,47.5846925791324,46.7225364137193,47.5530538207687,222324.780230678,0.0,1.0
2016-05-03,58.53,59.74,57.91,59.07,225883,46.2954131758082,47.2524856163127,45.8050124211695,46.7225364137193,285577.578491267,0.0,1.0
2016-05-04,57.22,58.76,56.31,58.08,258962,45.2592438393943,46.4773360364,44.5394620866181,45.9394771442156,327398.435832955,0.0,1.0
2016-05-05,57.46,57.87,56.49,57.56,254788,45.449076389577,45.7733736628058,44.6818364992552,45.5281732854864,322121.364018686,0.0,1.0
2016-05-06,57.46,57.545,56.595,56.9,238757,45.449076389577,45.5163087511,44.7648882399601,45.006133772484,301853.817719082,0.0,1.0
2016-05-09,57.58,58.945,57.02,58.46,287187,45.5439926646683,46.6236652938325,45.1010500475753,46.2400453486716,363082.516321155,0.0,1.0
2016-05-10,59.27,59.32,57.71,58.11,185673,46.8807302055382,46.920278653493,45.6468186293506,45.9632062129885,234741.19668682,0.0,1.0
2016-05-11,58.9,59.6,58.37,58.75,177663,46.9281883430839,47.4859087478404,46.5059143223397,46.8086768277789,222986.462283541,0.43,1.0
2016-05-12,58.88,59.89,58.02,59.42,232736,46.9122534743766,47.7169643440967,46.2270541199614,47.3424949294745,292109.090165213,0.0,1.0
2016-05-13,57.57,59.23,56.91,58.75,183928,45.8685195740465,47.1911136767548,45.3426689067047,46.8086768277789,230849.721297553,0.0,1.0
2016-05-16,58.71,59.123,57.37,57.71,149028,46.7768070903643,47.1058621291706,45.7091708869732,45.9800636549978,187046.410908245,0.0,1.0
2016-05-17,58.88,59.98,57.92,58.45,198041,46.9122534743766,47.7886712532797,46.1473797764248,46.569653797169,248563.077157848,0.0,1.0
2016-05-18,60.97,61.3,58.89,58.89,244134,48.5774472542925,48.8403725879634,46.9202209087302,46.9202209087302,306414.82460124,0.0,1.0
2016-05-19,60.02,61.63,59.18,60.52,170071,47.8205409906943,49.1032979216343,47.1512765049865,48.2189127083776,213457.673387392,0.0,1.0
2016-05-20,60.84,61.3,60.12,60.12,110181,48.4738706076948,48.8403725879634,47.900215334231,47.900215334231,138289.184584651,0.0,1.0
2016-05-23,60.84,61.57,59.55,60.71,134923,48.4738706076948,49.0554933155123,47.4460715760721,48.3702939610972,169343.095921392,0.0,1.0
2016-05-24,62.3,62.62,60.58,61.48,156656,49.6371160233298,49.8920739226471,48.2667173144995,48.9837864063293,196620.383734883,0.0,1.0
2016-05-25,63.39,63.87,62.625,62.81,221424,50.5055663678793,50.8880032168552,49.8960576398239,50.0434551753667,277911.295118684,0.0,1.0
2016-05-26,62.84,63.59,62.575,63.4,190589,50.0673574784277,50.6649150549526,49.8562204680556,50.5135338022329,239210.003546928,0.0,1.0
2016-05-27,63.55,63.55,62.56,62.85,179958,50.6330453175379,50.6330453175379,49.8442693165251,50.0753249127814,225866.937852122,0.0,1.0
2016-05-31,63.74,64.41,60.75,63.55,279013,50.7844265702575,51.318244671953,48.4021636985118,50.6330453175379,350191.777697763,0.0,1.0
2016-06-01,63.59,63.73,62.48,63.24,345378,50.6649150549526,50.7764591359039,49.7805298416958,50.3860548525743,433487.098442359,0.0,1.0
2016-06-02,63.67,63.8806,63.04,63.4,143401,50.7286545297819,50.89644869727,50.226706165501,50.5135338022329,179983.911551207,0.0,1.0
2016-06-03,63.64,63.79,61.4,63.1,247798,50.7047522267209,50.8242637420258,48.9200469315,50.274510771623,311013.544637527,0.0,1.0
2016-06-06,64.64,65.14,63.7,63.89,435771,51.5014956620873,51.8998673797706,50.7525568328429,50.9039380855625,546940.182569027,0.0,1.0
2016-06-07,63.88,64.64,63.82,64.48,181981,50.8959706512088,51.5014956620873,50.8481660450868,51.3740167124287,228406.023723686,0.0,1.0
2016-06-08,63.55,64.24,63.46,63.85,326585,50.6330453175379,51.1827982879407,50.5613384083549,50.8720683481478,409899.831618684,0.0,1.0
2016-06-09,62.56,63.2,61.75,63.05,442238,49.8442693165251,50.3541851151596,49.1989071338783,50.2346735998547,555056.973637441,0.0,1.0
2016-06-10,60.91,62.01,60.69,61.56,279205,48.5296426481705,49.4060604270736,48.3543590923898,49.0475258811587,350432.758660363,0.0,1.0
2016-06-13,60.17,61.47,59.93,60.45,268342,47.9400525059993,48.9758189719757,47.7488340815113,48.1631406679019,336798.507635749,0.0,1.0
2016-06-14,59.17,60.4,58.7,59.95,268803,47.1433090706328,48.1233034961336,46.7688396560106,47.7647689502187,337377.112967826,0.0,1.0
2016-06-15,59.1,60.32,58.97,59.62,264873,47.0875370301572,48.0595640213043,46.9839603835596,47.5018436165477,332444.533889602,0.0,1.0
2016-06-16,58.65,58.8,57.72,58.76,374250,46.7290024842423,46.8485139995473,45.9880310893515,46.8166442621326,469724.610693365,0.0,1.0
2016-06-17,59.52,60.045,58.95,59.0,427596,47.4221692730111,47.8404595765785,46.9680255148522,47.0078626866205,536679.665020815,0.0,1.0
2016-06-20,60.26,61.435,60.1,60.63,192044,48.0117594151823,48.9479329517379,47.8842804655236,48.3065544862679,241036.187404132,0.0,1.0
2016-06-21,60.41,60.7,59.35,60.7,133274,48.1312709304872,48.3623265267435,47.2867228889988,48.3623265267435,167273.420883227,0.0,1.0
2016-06-22,60.56,61.62,60.5,60.74,153260,48.2507824457922,49.0953304872806,48.2029778396702,48.3941962641582,192358.032958892,0.0,1.0
2016-06-23,62.76,62.79,61.33,61.58,161241,50.0036180035984,50.0275203066594,48.8642748910244,49.063460749866,202375.059326143,0.0,1.0
2016-06-24,59.44,60.25,58.3901,59.19,481976,47.3584297981818,48.0037919808286,46.5219288653905,47.1592439393402,604932.502240602,0.0,1.0
2016-06-27,56.78,58.95,56.08,58.83,395773,45.239092260107,46.9680255148522,44.6813718553505,46.8724163026083,496738.325579012,0.0,1.0
2016-06-28,58.51,58.655,56.9,58.03,232285,46.617458403291,46.7329862014191,45.334701472351,46.2350215543151,291543.035924939,0.0,1.0
2016-06-29,61.05,61.13,58.8,59.43,266963,48.6411867291218,48.7049262039511,46.8485139995473,47.3504623638281,335067.71207624,0.0,1.0
2016-06-30,62.7,62.73,60.16,61.33,255122,49.9558133974764,49.9797157005374,47.9320850716456,48.8642748910244,320205.964273381,0.0,1.0
2016-07-01,61.43,62.42,61.19,62.2,260694,48.943949234561,49.7327252355738,48.7527308100731,49.5574416797932,327199.432625507,0.0,1.0
2016-07-05,58.87,60.69,58.19,60.69,233675,46.9042860400229,48.3543590923898,46.3625005039737,48.3543590923898,293287.63768543,0.0,1.0
2016-07-06,59.41,59.46,56.72,58.4,369795,47.3345274951208,47.3743646668891,45.191287653985,46.5298166254007,464133.099295532,0.0,1.0
2016-07-07,60.5,60.91,59.59,59.59,210947,48.2029778396702,48.5296426481705,47.4779413134868,47.4779413134868,264761.516237631,0.0,1.0
2016-07-08,61.12,62.2,61.0,61.33,131210,48.6969587695974,49.5574416797932,48.6013495573535,48.8642748910244,164682.875535274,0.0,1.0
2016-07-11,61.8,62.21,61.15,61.15,130240,49.2387443056466,49.5654091141469,48.7208610726584,48.7208610726584,163465.419630471,0.0,1.0
2016-07-12,63.8,64.0,62.3,62.3,176897,50.8322311763795,50.9915798634528,49.6371160233298,49.6371160233298,222025.048651501,0.0,1.0
2016-07-13,63.73,64.1,63.06,63.56,207106,50.7764591359039,51.0712542069894,50.2426410342083,50.6410127518916,259940.641876446,0.0,1.0
2016-07-14,64.8,65.43,64.6,64.76,253286,51.628974611746,52.1309229760268,51.4696259246727,51.5971048743313,317901.583818516,0.0,1.0
2016-07-15,65.28,65.66,64.45,65.04,204427,52.0114114607219,52.3141739661611,51.3501144093677,51.8201930362339,256578.204382665,0.0,1.0
2016-07-18,65.22,65.4,64.82,65.29,234132,51.9636068545999,52.1070206729658,51.6449094804533,52.0193788950755,293861.222580785,0.0,1.0
2016-07-19,65.54,65.72,64.6,65.12,167839,52.2185647539171,52.3619785722831,51.4696259246727,51.8839325110632,210656.269697164,0.0,1.0
2016-07-20,65.54,65.875,65.14,65.73,223049,52.2185647539171,52.4854738047649,51.8998673797706,52.3699460066368,279950.847536525,0.0,1.0
2016-07-21,65.67,65.88,64.43,65.36,382397,52.3221414005148,52.4894575219417,51.3341795406604,52.0751509355512,479949.985184531,0.0,1.0
2016-07-22,66.09,66.37,65.0275,65.71,278400,52.6567736433687,52.8798618052713,51.8102337432918,52.3540111379294,349422.395770295,0.0,1.0
2016-07-25,66.32,66.49,65.62,65.74,259632,52.840024633503,52.9754710175153,52.2823042287465,52.3779134409904,325866.506676125,0.0,1.0
2016-07-26,67.07,67.32,65.74,66.11,322562,53.4375822100278,53.6367680688694,52.3779134409904,52.672708512076,404850.527386702,0.0,1.0
2016-07-27,66.88,68.369,66.15,67.0,567246,53.2862009573082,54.4725519325688,52.7045782494907,53.3818101695521,711955.662037057,0.0,1.0
2016-07-28,66.54,67.02,65.2,65.91,334837,53.0153081892836,53.3977450382595,51.9476719858925,52.5133598250027,420256.992573772,0.0,1.0
2016-07-29,65.23,66.63,65.0,66.41,307151,51.9715742889535,53.0870150984666,51.7883232988193,52.9117315426859,385508.039810495,0.0,1.0
2016-08-01,64.35,66.04,64.2,65.28,320947,51.2704400658311,52.6169364716004,51.1509285505261,52.0114114607219,402823.526060663,0.0,1.0
2016-08-02,63.64,64.75,62.76,64.3,228279,50.7047522267209,51.5891374399776,50.0036180035984,51.2306028940627,286515.06854902,0.0,1.0
2016-08-03,64.71,64.75,63.43,63.43,197471,51.557267702563,51.5891374399776,50.5374361052939,50.5374361052939,247847.664925129,0.0,1.0
2016-08-04,64.6,64.99,64.36,64.71,98423,51.4696259246727,51.7803558644656,51.2784075001847,51.557267702563,123531.610843749,0.0,1.0
2016-08-05,67.08,67.24,64.64,65.34,178962,53.4455496443815,53.5730285940401,51.5014956620873,52.0592160668438,224616.849108633,0.0,1.0
2016-08-08,67.23,67.86,67.1301,67.41,174810,53.5650611596864,54.0670095239673,53.4854664904933,53.7084749780524,219405.635792404,0.0,1.0
2016-08-09,67.39,67.59,66.81,67.2,107689,53.6925401093451,53.8518887964184,53.2304289168325,53.5411588566254,135161.452507569,0.0,1.0
2016-08-10,65.97,67.14,65.92,66.91,152467,52.9037641083323,53.8420300474978,52.8636672733252,53.6575846064653,190123.484775176,0.43,1.0
2016-08-11,66.43,66.6,65.75,66.37,112910,53.2726549903974,53.4089842294214,52.7273380343012,53.2245387883889,140796.648887727,0.0,1.0
2016-08-12,66.11,66.26,65.36,65.96,99764,53.0160352463521,53.1363257513733,52.414582721246,52.8957447413309,124403.833846738,0.0,1.0
2016-08-15,66.86,67.79,66.01,66.45,187163,53.6174877714582,54.3632889025898,52.935841576338,53.2886937244002,233388.744980725,0.0,1.0
2016-08-16,66.91,67.71,66.36,66.44,114040,53.6575846064653,54.2991339665784,53.2165194213875,53.2806743573988,142205.737659697,0.0,1.0
2016-08-17,67.05,67.9,66.72,66.72,120095,53.7698557444851,54.4515019396053,53.5052166334384,53.5052166334384,149756.208911271,0.0,1.0
2016-08-18,67.54,67.61,66.83,67.09,167988,54.1628047275544,54.2189402965643,53.593429670454,53.8019332124907,209477.88019973,0.0,1.0
2016-08-19,67.54,67.79,65.915,67.24,160090,54.1628047275544,54.3632889025898,52.8596575898245,53.9222237175119,199629.222570509,0.0,1.0
2016-08-22,67.7,67.94,67.11,67.41,88920,54.291114599577,54.483579407611,53.8179719464936,54.058552956536,110881.569560683,0.0,1.0
2016-08-23,67.9,68.76,67.78,68.05,89185,54.4515019396053,55.141167501727,54.3552695355883,54.5717924446265,111212.019582428,0.0,1.0
2016-08-24,68.13,68.19,67.7,67.79,73372,54.6359473806379,54.6840635826463,54.291114599577,54.3632889025898,91493.5056433469,0.0,1.0
2016-08-25,68.54,68.67,67.95,68.05,109618,54.9647414276959,55.0689931987142,54.4915987746124,54.5717924446265,136691.586730802,0.0,1.0
2016-08-26,69.03,69.17,68.3,68.77,118590,55.3576904107652,55.469961548785,54.7722766196619,55.1491868687284,147879.502184001,0.0,1.0
2016-08-29,69.26,70.05,69.09,69.18,162563,55.5421358517977,56.1756658449095,55.4058066127737,55.4779809157864,202713.00711306,0.0,1.0
2016-08-30,69.19,70.0,68.13,69.25,235394,55.4860002827878,56.1355690099024,54.6359473806379,55.5341164847963,293531.895919561,0.0,1.0
2016-08-31,69.07,69.53,68.08,69.08,133320,55.3897678787708,55.7586587608359,54.5958505456308,55.3977872457722,166247.535468176,0.0,1.0
2016-09-01,68.58,69.79,68.04,69.14,195890,54.9968188957015,55.9671623028727,54.5637730776251,55.4459034477807,244271.150036461,0.0,1.0
2016-09-02,69.33,69.39,68.04,68.6,106428,55.5982714208076,55.6463876228161,54.5637730776251,55.0128576297043,132713.716657719,0.0,1.0
2016-09-06,67.95,69.57,67.62,69.5,126916,54.4915987746124,55.7907362288416,54.2269596635657,55.7346006598317,158261.86777287,0.0,1.0
2016-09-07,68.89,68.91,66.97,67.65,184264,55.2454192727454,55.2614580067482,53.7057008084738,54.25101776457,229773.746440954,0.0,1.0
2016-09-08,69.31,69.56,68.79,68.93,167833,55.5822326868048,55.7827168618401,55.1652256027312,55.277496740751,209284.598111539,0.0,1.0
2016-09-09,69.11,69.99,68.24,69.06,259469,55.4218453467765,56.127549642901,54.7241604176534,55.3817485117694,323552.968649807,0.0,1.0
2016-09-12,68.58,68.89,67.29,68.8,200111,54.9968188957015,55.2454192727454,53.962320552519,55.1732449697326,249534.657741316,0.0,1.0
2016-09-13,67.72,68.15,67.12,68.01,194076,54.3071533335799,54.6519861146407,53.825991313495,54.5397149766209,242009.126114024,0.0,1.0
2016-09-14,67.06,68.07,66.86,67.58,182411,53.7778751114865,54.5878311786294,53.6174877714582,54.19488219556,227463.090251166,0.0,1.0
2016-09-15,67.25,67.7,66.69,66.83,143458,53.9302430845134,54.291114599577,53.4811585324341,53.593429670454,178889.431017054,0.0,1.0
2016-09-16,66.59,67.2,66.38,66.59,380337,53.40096486242,53.8901462495063,53.2325581553903,53.40096486242,474273.094039602,0.0,1.0
2016-09-19,66.95,67.9125,66.52,66.95,120194,53.6896620744709,54.4615261483571,53.3448292934101,53.6896620744709,149879.66005147,0.0,1.0
2016-09-20,67.2,67.485,66.98,67.32,83146,53.8901462495063,54.1186982090466,53.7137201754752,53.9863786535233,103681.50003028,0.0,1.0
2016-09-21,66.97,67.95,66.51,67.54,132237,53.7057008084738,54.4915987746124,53.3368099264087,54.1628047275544,164897.05481327,0.0,1.0
2016-09-22,67.95,68.09,66.96,67.58,141166,54.4915987746124,54.6038699126322,53.6976814414723,54.19488219556,176031.350074262,0.0,1.0
2016-09-23,67.7,68.48,66.82,67.64,143216,54.291114599577,54.9166252256874,53.5854103034525,54.2429983975685,178587.661563234,0.0,1.0
2016-09-26,66.25,67.42,66.09,67.42,119006,53.1283063843719,54.0665723235374,52.9999965123493,54.0665723235374,148398.24636908,0.0,1.0
2016-09-27,67.08,67.15,65.74,65.82,108950,53.7939138454893,53.8500494144992,52.7193186672998,52.7834736033111,135858.603279762,0.0,1.0
2016-09-28,68.24,68.46,67.0,67.46,146720,54.7241604176534,54.9005864916845,53.729758909478,54.0986497915431,182957.083737555,0.0,1.0
2016-09-29,66.69,68.67,66.52,68.41,208056,53.4811585324341,55.0689931987142,53.3448292934101,54.8604896566775,259441.9234876,0.0,1.0
2016-09-30,68.97,69.2599,66.925,67.03,168534,55.3095742087567,55.5420556581277,53.6696136569674,53.7538170104822,210158.731942646,0.0,1.0
2016-10-03,68.65,69.31,68.18,68.26,167933,55.0529544647114,55.5822326868048,54.6760442156449,54.7401991516562,209409.296232953,0.0,1.0
2016-10-04,68.75,69.67,68.28,68.87,150180,55.1331481347256,55.8709298988557,54.7562378856591,55.2293805387425,187271.638738454,0.0,1.0
2016-10-05,70.8,71.21,69.1,69.1,247079,56.7771183700156,57.1059124170736,55.4138259797751,55.4138259797751,308102.871406702,0.0,1.0
2016-10-06,70.48,70.94,69.99,70.8,193401,56.5204986259703,56.8893895080354,56.127549642901,56.7771183700156,241167.413794485,0.0,1.0
2016-10-07,70.42,70.65,69.38,70.28,212678,56.4723824239618,56.6568278649943,55.6383682558147,56.360111285942,265205.470659322,0.0,1.0
2016-10-10,70.37,71.4,70.3,70.99,220540,56.4322855889547,57.2582803901004,56.3761500199448,56.9294863430424,275009.236964833,0.0,1.0
2016-10-11,70.05,70.9,69.5301,70.19,123484,56.1756658449095,56.8573120400297,55.7587389545059,56.2879369829293,153982.228245967,0.0,1.0
2016-10-12,69.94,70.75,69.681,69.86,87908,56.0874528078939,56.7370215350085,55.8797512025573,56.0232978718826,109619.62457198,0.0,1.0
2016-10-13,68.14,69.23,67.53,69.23,85533,54.6439667476393,55.5180777507935,54.154785360553,55.5180777507935,106658.044188415,0.0,1.0
2016-10-14,68.95,69.58,68.77,68.82,88199,55.2935354747539,55.798755595843,55.1491868687284,55.1892837037355,109982.496105293,0.0,1.0
2016-10-17,68.73,69.235,68.55,69.08,121141,55.1171094007227,55.5220874342942,54.9727607946973,55.3977872457722,151060.551261254,0.0,1.0
2016-10-18,69.83,69.88,68.78,69.69,85119,55.9992397708783,56.0393366058854,55.1572062357298,55.8869686328585,106141.793965764,0.0,1.0
2016-10-19,71.36,71.8,69.98,70.0,221239,57.2262029220948,57.579055070157,56.1195302758996,56.1355690099024,275880.876833512,0.0,1.0
2016-10-20,70.25,71.83,70.08,71.29,182304,56.3360531849378,57.6031131711613,56.1997239459137,57.1700673530849,227329.663261254,0.0,1.0
2016-10-21,70.55,70.73,69.335,69.72,83093,56.5766341949802,56.7209828010057,55.6022811043083,55.9110267338628,103615.410025931,0.0,1.0
2016-10-24,71.58,71.82,70.73,70.73,87897,57.4026289961259,57.5950938041598,56.7209828010057,56.7209828010057,109605.907778625,0.0,1.0
2016-10-25,70.9,71.63,70.48,71.44,145139,56.8573120400297,57.442725831133,56.5204986259703,57.2903578581061,180985.606438011,0.0,1.0
2016-10-26,71.32,72.27,69.27,69.27,330176,57.1941254540891,57.9559653192235,55.5501552187991,55.5501552187991,411723.26935749,0.0,1.0
2016-10-27,71.65,73.58,71.11,73.58,266367,57.4587645651358,59.0065023964088,57.0257187470594,59.0065023964088,332154.645064894,0.0,1.0
2016-10-28,70.42,71.95,70.39,71.89,227200,56.4723824239618,57.6993455751782,56.4483243229576,57.6512293731698,283314.131850957,0.0,1.0
2016-10-31,71.02,71.79,70.55,70.98,169550,56.9535444440467,57.5710357031556,56.5766341949802,56.921466976041,211425.664856205,0.0,1.0
2016-11-01,70.67,72.2,69.72,71.3,844529,56.6728665989972,57.8998297502136,55.9110267338628,57.1780867200863,1053111.7977903,0.0,1.0
2016-11-02,69.75,70.74,69.355,70.23,221184,55.935084834867,56.7290021680071,55.6183198383111,56.3200144509349,275812.292866735,0.0,1.0
2016-11-03,70.27,70.7,70.02,70.24,162074,56.3520919189406,56.6969247000014,56.1516077439052,56.3280338179363,202103.233299349,0.0,1.0
2016-11-04,70.19,71.4,68.72,70.23,244990,56.2879369829293,57.2582803901004,55.1090900337213,56.3200144509349,305497.927650378,0.0,1.0
2016-11-07,71.5,72.02,71.23,71.92,172337,57.3384740601146,57.7554811441881,57.1219511510764,57.675287474174,214901.001499993,0.0,1.0
2016-11-08,70.97,71.98,70.7,71.3,106745,56.9134476090396,57.7234036761825,56.6969247000014,57.1780867200863,133109.009702599,0.0,1.0
2016-11-09,74.1,74.79,71.56,71.93,236559,59.7763616285446,60.3329836194177,57.7273473433017,58.0258258021756,293243.37283903,0.44,1.0
2016-11-10,76.83,79.16,74.33,74.35,411733,61.9786486359121,63.8582562282806,59.961902292169,59.9780362629189,510392.644664258,0.0,1.0
2016-11-11,78.53,78.69,76.24,76.29,359202,63.3500361496573,63.4791079156569,61.5026964987887,61.5430314256636,445274.143070124,0.0,1.0
2016-11-14,79.79,81.5,78.89,79.38,244431,64.3664763069039,65.7459308060241,63.6404476231563,64.03572990653,303001.664981746,0.0,1.0
2016-11-15,80.89,81.04,77.48,79.09,177430,65.2538446981508,65.3748494787754,62.5030026852853,63.8017873306558,219945.855549056,0.0,1.0
2016-11-16,78.97,81.21,78.67,79.8,193437,63.7049835061561,65.5119882301499,63.462973944907,64.3745432922788,239788.460011513,0.0,1.0
2016-11-17,80.53,80.64,79.07,79.29,231059,64.9634332246518,65.0521700637765,63.7856533599058,63.9631270381552,286425.460391756,0.0,1.0
2016-11-18,81.5,82.75,80.27,80.48,212671,65.7459308060241,66.7543039778956,64.7536916049025,64.9230982977769,263631.319649852,0.0,1.0
2016-11-21,81.09,81.72,80.42,81.72,179773,65.4151844056503,65.9234044842735,64.8746963855271,65.9234044842735,222850.286251594,0.0,1.0
2016-11-22,81.56,82.775,80.22,81.05,337856,65.7943327182739,66.7744714413331,64.7133566780277,65.3829164641504,418813.205052031,0.0,1.0
2016-11-23,82.21,82.61,81.0,82.0,210109,66.3186867676471,66.641366182646,65.3425815372755,66.1492800747727,260455.412069868,0.0,1.0
2016-11-25,81.57,82.12,81.07,82.07,176796,65.8023997036489,66.2460838992724,65.3990504349003,66.2057489723975,219159.936186952,0.0,1.0
2016-11-28,79.55,81.57,79.51,81.21,231585,64.1728686579045,65.8023997036489,64.1406007164046,65.5119882301499,287077.500745805,0.0,1.0
2016-11-29,79.02,80.13,78.94,79.55,165831,63.745318433031,64.6407538096529,63.6807825500312,64.1728686579045,205567.498007978,0.0,1.0
2016-11-30,80.32,81.345,80.01,80.24,184707,64.7940265317774,65.620892532712,64.5439499851532,64.7294906487776,228966.573527022,0.0,1.0
2016-12-01,81.98,82.525,80.85,81.06,226022,66.1331461040228,66.5727968069588,65.2215767566509,65.3909834495253,280181.492210498,0.0,1.0
2016-12-02,80.7,81.5,79.99,81.49,145636,65.1005719760263,65.7459308060241,64.5278160144033,65.7378638206491,180533.363122033,0.0,1.0
2016-12-05,81.1,82.16,80.1,81.57,209241,65.4232513910252,66.2783518407723,64.616552853528,65.8023997036489,259379.421523643,0.0,1.0
2016-12-06,84.14,84.18,81.36,81.81,222211,67.8756149450168,67.9078828865167,65.6329930107745,65.9960073526483,275457.29869476,0.0,1.0
2016-12-07,82.6,84.04,82.55,84.04,263364,66.6332991972711,67.7949450912671,66.5929642703962,67.7949450912671,326471.398866153,0.0,1.0
2016-12-08,83.96,84.63,82.78,82.78,270563,67.7304092082673,68.2708972283904,66.7785049340206,66.7785049340206,335395.426449412,0.0,1.0
2016-12-09,83.53,83.97,82.84,83.96,158974,67.3835288371435,67.7384761936423,66.8269068462704,67.7304092082673,197067.420616895,0.0,1.0
2016-12-12,82.79,84.66,82.23,84.23,306694,66.7865719193955,68.2950981845154,66.3348207383971,67.9482178133916,380184.152746222,0.0,1.0
2016-12-13,83.66,83.75,82.18,83.26,260097,67.4883996470181,67.5610025153929,66.2944858115222,67.1657202320192,322421.558872472,0.0,1.0
2016-12-14,83.04,84.65,82.1,83.13,256929,66.9882465537699,68.2870311991404,66.2299499285224,67.0608494221446,318494.441302842,0.0,1.0
2016-12-15,83.41,84.6,82.16,83.14,199022,67.2867250126438,68.2466962722655,66.2783518407723,67.0689164075196,246711.740196608,0.0,1.0
2016-12-16,83.55,84.37,82.47,83.5,375452,67.3996628078934,68.0611556086412,66.5284283873964,67.3593278810186,465417.975300705,0.0,1.0
2016-12-19,83.36,83.85,83.005,83.53,308502,67.246390085769,67.6416723691426,66.9600121049574,67.3835288371435,382425.386510707,0.0,1.0
2016-12-20,83.9,84.93,83.07,83.4,425309,67.6820072960175,68.5129067896396,67.0124475098948,67.2786580272688,527221.73182502,0.0,1.0
2016-12-21,83.73,84.335,83.16,83.97,351081,67.5448685446429,68.0329211598287,67.0850503782695,67.7384761936423,435207.185436612,0.0,1.0
2016-12-22,83.9,84.28,83.03,83.58,149895,67.6820072960175,67.9885527402664,66.9801795683949,67.4238637640183,185812.906597113,0.0,1.0
2016-12-23,84.2,84.2899,83.45,83.75,62447,67.9240168572666,67.9965390557876,67.3189929541437,67.5610025153929,77410.5779263478,0.0,1.0
2016-12-27,84.01,85.0,83.45,84.2,159162,67.7707441351422,68.5693756872644,67.3189929541437,67.9240168572666,197300.469260547,0.0,1.0
2016-12-28,83.3,84.065,83.19,83.96,179914,67.1979881735191,67.8151125547045,67.1092513343944,67.7304092082673,223025.072734334,0.0,1.0
2016-12-29,82.76,83.7,82.425,83.04,116761,66.7623709632706,67.520667588518,66.4921269532091,66.9882465537699,144739.322773845,0.0,1.0
2016-12-30,83.04,83.27,82.08,82.83,122187,66.9882465537699,67.1737872173942,66.2138159577725,66.8188398608954,151465.503308192,0.0,1.0
2017-01-03,81.83,84.24,81.2,83.0,219702,66.0121413233982,67.9562847987665,65.5039212447749,66.95597861227,272347.090998358,0.0,1.0
2017-01-04,82.94,83.5,81.68,81.68,142623,66.9075767000201,67.3593278810186,65.8911365427736,65.8911365427736,176798.386721372,0.0,1.0
2017-01-05,82.35,83.87,81.4,82.95,175700,66.4316245628968,67.6578063398925,65.6652609522744,66.9156436853951,217801.312179277,0.0,1.0
2017-01-06,83.0,83.17,81.86,83.1,148203,66.95597861227,67.0931173636445,66.0363422795231,67.0366484660197,183715.468804242,0.0,1.0
2017-01-09,82.73,83.58,81.37,83.58,145952,66.7381700071457,67.4238637640183,65.6410599961495,67.4238637640183,180925.08318264,0.0,1.0
2017-01-10,83.24,83.68,82.0,82.69,150344,67.1495862612693,67.5045336177681,66.1492800747727,66.7059020656458,186369.496176899,0.0,1.0
2017-01-11,83.43,83.592,82.18,83.05,128319,67.3028589833938,67.4335441464683,66.2944858115222,66.9963135391448,159066.85587668,0.0,1.0
2017-01-12,82.6,83.03,81.36,83.03,99591,66.6332991972711,66.9801795683949,65.6329930107745,66.9801795683949,123455.039733901,0.0,1.0
2017-01-13,83.5,84.89,83.11,83.19,114280,67.3593278810186,68.4806388481397,67.0447154513947,67.1092513343944,141663.824449902,0.0,1.0
2017-01-17,80.7,82.73,80.54,82.72,160919,65.1005719760263,66.7381700071457,64.9715002100268,66.7301030217707,199478.48238234,0.0,1.0
2017-01-18,81.83,81.91,80.43,81.08,103791,66.0121413233982,66.076677206398,64.8827633709021,65.4071174202753,128661.445602728,0.0,1.0
2017-01-19,81.7,81.98,81.21,81.93,83303,65.9072705135236,66.1331461040228,65.5119882301499,66.0928111771479,103264.10192641,0.0,1.0
2017-01-20,82.43,83.0,81.89,81.89,86115,66.4961604458965,66.95597861227,66.060543235648,66.060543235648,106749.914617635,0.0,1.0
2017-01-23,82.44,82.96,81.16,82.07,118293,66.5042274312715,66.9237106707701,65.471653303275,66.2057489723975,146638.421295522,0.0,1.0
2017-01-24,83.32,83.715,82.58,82.58,255820,67.2141221442691,67.5327680665805,66.6171652265211,66.6171652265211,317119.702229383,0.0,1.0
2017-01-25,82.98,84.62,81.69,81.69,307044,66.93984464152,68.2628302430155,65.8992035281486,65.8992035281486,380618.019901958,0.0,1.0
2017-01-26,84.67,84.97,80.38,82.63,263585,68.3031651698903,68.5451747311395,64.8424284440272,66.657500153396,326745.354984489,0.0,1.0
2017-01-27,83.2,84.4055,83.08,84.3,273657,67.1173183197694,68.0897934067223,67.0205144952697,68.0046867110163,339230.812106115,0.0,1.0
2017-01-30,81.84,83.69,80.87,82.7,188704,66.0202083087732,67.512600603143,65.2377107274009,66.7139690510208,233921.336445522,0.0,1.0
2017-01-31,82.24,82.81,81.35,81.49,170781,66.3428877237721,66.8027058901455,65.6249260253995,65.7378638206491,211703.619210524,0.0,1.0
2017-02-01,81.74,83.17,81.43,82.92,113260,65.9395384550235,67.0931173636445,65.6894619083993,66.8914427292702,140399.411596044,0.0,1.0
2017-02-02,81.46,82.15,80.59,81.36,95623,65.7136628645242,66.2702848553973,65.0118351369016,65.6329930107745,118536.225808304,0.0,1.0
2017-02-03,83.09,83.27,81.86,82.53,117631,67.0285814806447,67.1737872173942,66.0363422795231,66.5768302996463,145817.792560959,0.0,1.0
2017-02-06,82.68,83.24,82.51,82.51,91572,66.6978350802708,67.1495862612693,66.5606963288963,66.5606963288963,113514.523385776,0.0,1.0
2017-02-07,82.49,82.87,81.925,82.69,88569,66.5445623581464,66.8511078023953,66.0887776844604,66.7059020656458,109791.943189564,0.0,1.0
2017-02-08,80.97,81.78,80.45,81.55,85656,65.6733279376494,66.330304541694,65.2515651794972,66.1437556294344,105607.048368017,0.44,1.0
2017-02-09,81.79,81.85,81.22,81.35,121204,66.3384153639662,66.3870802975991,65.8760984944533,65.9815391839913,149434.910460413,0.0,1.0
2017-02-10,82.03,82.36,81.8,82.06,116823,66.5330750984979,66.8007322334791,66.3465261862383,66.5574075653144,144033.485237425,0.0,1.0
2017-02-13,83.44,84.25,82.15,82.2,160692,67.676701038872,68.3336776429166,66.6304049657638,66.6709590771246,198120.47978371,0.0,1.0
2017-02-14,84.46,84.72,83.02,83.1,104076,68.5040049106319,68.714886289708,67.3360465034414,67.4009330816186,128317.446132784,0.0,1.0
2017-02-15,84.06,84.62,83.43,84.62,181385,68.1795720197456,68.6337780669864,67.6685902165998,68.6337780669864,223633.306110872,0.0,1.0
2017-02-16,84.04,84.33,83.2314,83.7,179773,68.1633503752013,68.3985642210939,67.5075092862748,67.887582417948,221645.8380763,0.0,1.0
2017-02-17,83.86,83.94,83.3,83.34,90682,68.0173555743025,68.0822421524798,67.5631495270618,67.5955928161504,111803.707388958,0.0,1.0
2017-02-21,83.55,84.61,83.25,84.41,139535,67.7659200838657,68.6256672447143,67.522595415701,68.4634507992711,172035.578290269,0.0,1.0
2017-02-22,83.69,84.01,82.6,82.97,123957,67.8794715956759,68.1390179083849,66.9953919680108,67.2954923920806,152829.140918959,0.0,1.0
2017-02-23,83.71,84.15,82.56,83.91,120455,67.8956932402202,68.2525694201951,66.9629486789222,68.0579096856633,148511.452918296,0.0,1.0
2017-02-24,82.93,83.38,82.515,82.86,83566,67.263049102992,67.628036105239,66.9264499786975,67.2062733470869,103030.24427853,0.0,1.0
2017-02-27,83.54,83.74,82.3,82.93,79906,67.7578092615935,67.9200257070366,66.7520672998461,67.263049102992,98517.7548203838,0.0,1.0
2017-02-28,82.46,83.15,82.0101,82.97,116982,66.8818404562006,67.4414871929794,66.5169345621763,67.2954923920806,144229.519615525,0.0,1.0
2017-03-01,84.81,85.17,82.62,83.59,204637,68.7878836901574,69.079873291955,67.0116136125552,67.7983633729543,252301.176296885,0.0,1.0
2017-03-02,82.48,85.25,82.24,85.25,104954,66.898062100745,69.1447598701322,66.7034023662132,69.1447598701322,129399.950434492,0.0,1.0
2017-03-03,83.2,84.01,82.46,82.46,100943,67.4820413043402,68.1390179083849,66.8818404562006,66.8818404562006,124454.705839787,0.0,1.0
2017-03-06,82.85,83.66,82.13,82.71,128821,67.1981625248147,67.8551391288594,66.6141833212195,67.0846110130045,158826.066799948,0.0,1.0
2017-03-07,82.73,83.36,82.19,82.53,123532,67.1008326575489,67.6118144606947,66.6628482548524,66.9386162121057,152305.149656742,0.0,1.0
2017-03-08,81.1,83.74,80.92,83.06,131531,65.7787686271874,67.9200257070366,65.6327738262886,67.36848979253,162167.281671963,0.0,1.0
2017-03-09,81.18,81.81,80.65,81.14,141116,65.8436552053647,66.3546370085105,65.4137816249404,65.811211916276,173984.825785714,0.0,1.0
2017-03-10,80.79,81.64,79.835,81.64,91035,65.5273331367506,66.2167530298838,64.7527496097596,66.2167530298838,112238.928366751,0.0,1.0
2017-03-13,80.63,81.33,79.91,80.55,104388,65.397559980396,65.965317539447,64.8135807768008,65.3326734022188,128702.117365282,0.0,1.0
2017-03-14,79.94,80.41,78.87,80.12,103018,64.8379132436173,65.2191218904086,63.9700552604966,64.9839080445161,127013.01612002,0.0,1.0
2017-03-15,79.21,80.75,78.94,79.92,148936,64.2458232177499,65.4948898476619,64.0268310164016,64.8216915990729,183626.265010496,0.0,1.0
2017-03-16,80.18,80.31,79.37,79.37,103757,65.032572978149,65.138013667687,64.3755963741044,64.3755963741044,127924.144455968,0.0,1.0
2017-03-17,80.22,80.99,79.25,80.5,452155,65.0650162672376,65.6895495821937,64.2782665068385,65.292119290858,557471.221570479,0.0,1.0
2017-03-20,78.98,80.23,78.89,79.99,94265,64.0592743054903,65.0731270895098,63.9862769050409,64.878467354978,116221.261959596,0.0,1.0
2017-03-21,75.83,79.68,74.8,79.22,241057,61.504365289761,64.6270318645412,60.6689505957289,64.253934040022,297204.145167287,0.0,1.0
2017-03-22,75.43,77.72,74.53,75.26,145083,61.1799323988748,63.0373106991986,60.4499583943807,61.0420484202481,178875.821873273,0.0,1.0
2017-03-23,75.46,76.86,75.125,75.37,101624,61.2042648656913,62.3397799837931,60.932552319574,61.1312674652418,125294.32477995,0.0,1.0
2017-03-24,75.45,76.29,74.04,75.59,127637,61.1961540434191,61.8774631142802,60.0525281030451,61.3097055552293,157366.288789444,0.0,1.0
2017-03-27,75.19,75.29,73.441,74.5,147600,60.985272664343,61.0663808870646,59.5666898489429,60.4256259275643,181979.083066211,0.0,1.0
2017-03-28,76.63,77.12,73.97,75.11,111638,62.1532310715335,62.5506613628692,59.99575234714,60.9203860861658,137640.791838385,0.0,1.0
2017-03-29,76.36,77.6,74.39,76.38,108276,61.9342388701853,62.9399808319327,60.3364068825705,61.9504605147296,133495.712724099,0.0,1.0
2017-03-30,78.69,79.13,76.34,76.34,120303,63.8240604595977,64.1809366395726,61.918017225641,61.918017225641,148324.048984515,0.0,1.0
2017-03-31,78.27,80.979,77.88,78.22,123673,63.4834059241672,65.6806276776943,63.1670838555531,63.4428518128064,152478.991463736,0.0,1.0
2017-04-03,77.71,80.069,77.0939,78.58,136779,63.0291998769264,64.9425428509281,62.5294921167389,63.734841414604,168637.649069873,0.0,1.0
2017-04-04,77.3,77.85,76.27,77.47,129937,62.696656163768,63.1427513887366,61.8612414697359,62.8345401423947,160202.006208498,0.0,1.0
2017-04-05,75.46,77.98,75.12,77.81,218764,61.2042648656913,63.2481920782746,60.9284969084379,63.110308099648,269718.645852957,0.0,1.0
2017-04-06,76.28,76.81,74.93,75.45,126279,61.8693522920081,62.2992258724324,60.774391285267,61.1961540434191,155691.982591586,0.0,1.0
2017-04-07,76.52,76.553,75.333,75.81,133797,62.0640120265398,62.0907777400379,61.1012574228349,61.4881436452167,164961.079790039,0.0,1.0
2017-04-10,76.68,77.35,76.12,76.72,111199,62.1937851828943,62.7372102751288,61.7395791356536,62.2262284719829,137099.539687531,0.0,1.0
2017-04-11,76.99,77.15,75.59,76.24,79024,62.4452206733312,62.5749938296857,61.3097055552293,61.8369090029194,97430.3188362076,0.0,1.0
2017-04-12,76.04,76.99,75.95,76.87,116493,61.6746925574763,62.4452206733312,61.6016951570269,62.3478908060653,143626.621433822,0.0,1.0
2017-04-13,74.75,76.03,74.61,75.65,100904,60.6283964843682,61.6665817352042,60.514844972558,61.3583704888622,124406.621935724,0.0,1.0
2017-04-17,75.94,76.02,74.48,74.93,64357,61.5935843347548,61.658470912932,60.4094042830199,60.774391285267,79347.0721469656,0.0,1.0
2017-04-18,76.26,76.56,74.72,75.46,138306,61.8531306474638,62.0964553156284,60.6040640175517,61.2042648656913,170520.318852001,0.0,1.0
2017-04-19,76.56,77.53,76.16,76.58,97138,62.0964553156284,62.8832050760276,61.7720224247422,62.1126769601728,119763.442892179,0.0,1.0
2017-04-20,78.06,78.15,76.6,76.95,94675,63.3130786564519,63.3860760569013,62.1288986047171,62.4127773842425,116726.759412558,0.0,1.0
2017-04-21,77.93,78.26,77.22,78.02,64565,63.2076379669139,63.475295101895,62.6317695855908,63.2806353673633,79603.5196352974,0.0,1.0
2017-04-24,79.6,80.3,79.09,79.42,115733,64.5621452863639,65.1299028454149,64.148493350484,64.4161504854651,142689.601764917,0.0,1.0
2017-04-25,80.29,80.8,77.94,80.4,127744,65.1217920231427,65.5354439590227,63.215748789186,65.2110110681365,157498.211295461,0.0,1.0
2017-04-26,85.46,86.63,79.635,81.35,484390,69.3150871378475,70.2640533436898,64.5905331643165,65.9815391839913,597214.417658821,0.0,1.0
2017-04-27,85.04,86.78,84.33,86.1,372286,68.974432602417,70.3857156777722,68.3985642210939,69.8341797632655,458999.084812922,0.0,1.0
2017-04-28,84.29,86.32,83.97,86.22,256133,68.3661209320052,70.012617853253,68.1065746192962,69.9315096305314,315791.656388874,0.0,1.0
2017-05-01,84.27,85.165,83.655,84.61,180512,68.3498992874609,69.0758178808189,67.8510837177233,68.6256672447143,222556.966412248,0.0,1.0
2017-05-02,83.52,84.805,82.73,84.5,205750,67.7415876170492,68.7838282790213,67.1008326575489,68.5364481997205,253673.416943583,0.0,1.0
2017-05-03,84.49,84.76,82.25,83.03,128489,68.5283373774484,68.7473295787966,66.7115131884854,67.3441573257136,158416.737155111,0.0,1.0
2017-05-04,84.18,85.525,83.32,85.01,225359,68.2769018870115,69.3678074826166,67.5793711716061,68.9501001356005,277849.757321939,0.0,1.0
2017-05-05,84.21,84.38,83.34,84.38,103972,68.301234353828,68.4391183324547,67.5955928161504,68.4391183324547,128189.222388618,0.0,1.0
2017-05-08,83.91,84.29,83.27,84.21,175328,68.0579096856633,68.3661209320052,67.5388170602453,68.301234353828,216165.505933825,0.0,1.0
2017-05-09,83.15,88.775,82.67,84.0,170003,67.4414871929794,72.0038247210673,67.0521677239159,68.1309070861127,209600.203648408,0.0,1.0
2017-05-10,83.53,83.68,81.94,82.52,150123,68.1065746192962,68.2288778180619,66.8101607123804,67.2830664142742,184119.877707771,0.44,1.0
2017-05-11,82.44,83.615,81.46,83.02,102601,67.2178380415992,68.1758797652634,66.4187904763303,67.690743743493,125836.038266588,0.0,1.0
2017-05-12,81.74,82.24,81.04,81.86,93861,66.6470897806929,67.0547671099117,66.0763415197865,66.7449323397054,115116.776520114,0.0,1.0
2017-05-15,82.15,82.42,81.575,81.95,134767,66.9813851906523,67.2015309484305,66.5125562620507,66.8183142589648,165286.355582044,0.0,1.0
2017-05-16,82.99,83.29,81.36,82.08,95081,67.6662831037399,67.9108895012712,66.3372550104866,66.9243103645617,116613.057908066,0.0,1.0
2017-05-17,80.57,83.2725,79.81,81.42,168637,65.6931248303208,67.8966207947485,65.0734552899082,66.3861762899928,206826.561000016,0.0,1.0
2017-05-18,81.45,81.76,80.15,80.15,160916,66.4106369297459,66.6633968738616,65.350675873777,65.350675873777,197357.062150528,0.0,1.0
2017-05-19,82.13,82.83,80.83,81.42,109646,66.9650780974835,67.5358263583899,65.9051170415146,66.3861762899928,134476.450051933,0.0,1.0
2017-05-22,82.95,83.0,81.66,82.22,104785,67.6336689174024,67.6744366503243,66.5818614080178,67.0384600167429,128514.627243053,0.0,1.0
2017-05-23,83.66,84.1,82.16,83.24,82632,68.2125707248931,68.5713267746057,66.9895387372367,67.8701217683493,101344.855450188,0.0,1.0
2017-05-24,83.82,83.99,82.896,83.57,130826,68.3430274702432,68.4816377621776,67.5896397658468,68.1391888056337,160452.876114898,0.0,1.0
2017-05-25,83.24,84.2975,83.04,83.9,62357,67.8701217683493,68.7323593196471,67.7070508366618,68.4082558429182,76478.3758266453,0.0,1.0
2017-05-26,82.46,83.11,82.28,82.92,137300,67.234145134768,67.7641256627524,67.0873812962492,67.6092082776493,168392.979152275,0.0,1.0
2017-05-30,81.66,82.55,80.94,82.21,100177,66.5818614080178,67.3075270540273,65.9948060539428,67.0303064701585,122863.09885315,0.0,1.0
2017-05-31,80.53,81.62,79.73,81.5,218444,65.6605106439833,66.5492472216803,65.0082269172332,66.4514046626678,267912.861893223,0.0,1.0
2017-06-01,81.32,81.49,79.91,80.81,144707,66.304640824149,66.4432511160834,65.154990755752,65.8888099483459,177477.369513389,0.0,1.0
2017-06-02,81.19,81.69,80.61,81.01,305261,66.1986447185522,66.606322047771,65.7257390166583,66.0518808800334,374390.453088147,0.0,1.0
2017-06-05,81.22,82.18,80.88,80.97,102375,66.2231053583053,67.0058458304054,65.9458847744365,66.0192666936959,125558.858271771,0.0,1.0
2017-06-06,80.57,81.33,79.75,80.66,120761,65.6931248303208,66.3127943707334,65.024534010402,65.7665067495802,148108.554664296,0.0,1.0
2017-06-07,80.62,81.19,80.22,80.79,126163,65.7338925632427,66.1986447185522,65.4077506998676,65.8725028551771,154733.892416522,0.0,1.0
2017-06-08,82.86,84.02,80.2031,80.47,145790,67.560286998143,68.5060984019307,65.3939712061401,65.6115893644771,178805.625860234,0.0,1.0
2017-06-09,85.16,85.795,82.855,83.0,209654,69.4356027125496,69.9533529206575,67.5562102248508,67.6744366503243,257132.277139046,0.0,1.0
2017-06-12,85.22,86.12,84.48,85.09,163102,69.4845239920559,70.2183431846497,68.881161544812,69.378527886459,200038.1040473,0.0,1.0
2017-06-13,85.87,86.69,85.2,85.46,200661,70.0145045200403,70.6830953399592,69.4682168988871,69.6802091100809,246102.720973595,0.0,1.0
2017-06-14,85.39,85.88,84.32,85.32,223580,69.6231342839903,70.0226580666247,68.750704799462,69.5660594578996,274211.961244469,0.0,1.0
2017-06-15,85.13,86.08,84.45,84.45,111177,69.4111420727965,70.1857289983122,68.8567009050589,68.8567009050589,136354.160547796,0.0,1.0
2017-06-16,84.76,85.28,84.284,85.26,311350,69.1094608491745,69.5334452715621,68.7213520317582,69.5171381783934,381858.368966211,0.0,1.0
2017-06-19,85.04,85.62,84.41,85.25,117449,69.3377601535371,69.8106658554309,68.8240867187214,69.508984631809,144046.518634053,0.0,1.0
2017-06-20,83.35,84.78,83.3,84.78,239739,67.9598107807775,69.1257679423433,67.9190430478556,69.1257679423433,294030.330873905,0.0,1.0
2017-06-21,82.24,83.47,82.1,83.47,128915,67.0547671099117,68.05765333979,66.9406174577304,68.05765333979,158109.110760492,0.0,1.0
2017-06-22,80.87,82.2025,80.53,82.01,152544,65.9377312278521,67.0241913102203,65.6605106439833,66.867235538471,187089.137740747,0.0,1.0
2017-06-23,80.72,81.19,79.78,81.04,370666,65.8154280290865,66.1986447185522,65.0489946501551,66.0763415197865,454607.079464363,0.0,1.0
2017-06-26,81.64,82.06,80.32,80.98,203722,66.5655543148491,66.9080032713929,65.4892861657114,66.0274202402803,249856.915505169,0.0,1.0
2017-06-27,82.25,82.99,80.815,81.97,108852,67.0629206564961,67.6662831037399,65.892886721638,66.8346213521335,133502.64068961,0.0,1.0
2017-06-28,83.04,83.55,82.0038,82.5,113831,67.7070508366618,68.122881712465,66.8621803395887,67.2667593211055,139609.185796669,0.0,1.0
2017-06-29,84.15,85.4,83.31,84.71,83945,68.6120945075276,69.6312878305746,67.92719659444,69.0686931162527,102955.197632467,0.0,1.0
2017-06-30,84.13,84.97,83.69,84.42,80779,68.5957874143588,69.2806853274464,68.2370313646463,68.8322402653057,99072.2247847168,0.0,1.0
2017-07-03,85.85,86.6,84.63,84.63,60422,69.9981974268716,70.6097134206998,69.0034647435776,69.0034647435776,74105.1754285415,0.0,1.0
2017-07-05,85.34,86.09,84.62,86.09,137957,69.5823665510684,70.1938825448966,68.9953111969933,70.1938825448966,169198.763473491,0.0,1.0
2017-07-06,84.52,85.63,84.2,85.63,152832,68.9137757311495,69.8188194020153,68.6528622404495,69.8188194020153,187442.358265116,0.0,1.0
2017-07-07,85.0,85.15,83.81,84.78,112976,69.3051459671996,69.4274491659652,68.3348739236588,69.1257679423433,138560.562364948,0.0,1.0
2017-07-10,84.69,85.52,84.61,84.86,121266,69.0523860230839,69.7291303895871,68.9871576504089,69.1909963150183,148727.917042096,0.0,1.0
2017-07-11,85.03,85.32,84.22,84.96,115891,69.3296066069527,69.5660594578996,68.6691693336182,69.2725317808621,142135.69371403,0.0,1.0
2017-07-12,85.14,85.53,84.73,85.01,70874,69.4192956193808,69.7372839361715,69.0850002094214,69.313299513784,86924.1369587642,0.0,1.0
2017-07-13,85.59,85.73,84.86,85.14,103687,69.7862052156778,69.9003548678591,69.1909963150183,69.4192956193808,127167.973993896,0.0,1.0
2017-07-14,84.99,85.32,84.32,85.2,72558,69.2969924206152,69.5660594578996,68.750704799462,69.4682168988871,88989.4958581992,0.0,1.0
2017-07-17,85.27,85.85,84.3,84.96,114278,69.5252917249777,69.9981974268716,68.7343977062932,69.2725317808621,140157.413485533,0.0,1.0
2017-07-18,85.0,85.25,84.11,85.24,52865,69.3051459671996,69.508984631809,68.5794803211901,69.5008310852246,64836.816044319,0.0,1.0
2017-07-19,85.15,85.48,84.575,84.95,67659,69.4274491659652,69.6965162032496,68.9586202373636,69.2643782342777,82981.0675634651,0.0,1.0
2017-07-20,85.2,85.68,83.24,85.27,74359,69.4682168988871,69.8595871349372,67.8701217683493,69.5252917249777,91198.3505956592,0.0,1.0
2017-07-21,84.76,85.45,84.3,84.5,83040,69.1094608491745,69.6720555634965,68.7343977062932,68.8974686379808,101845.251193044,0.0,1.0
2017-07-24,85.65,85.85,84.71,84.71,82714,69.835126495184,69.9981974268716,69.0686931162527,69.0686931162527,101445.425182821,0.0,1.0
2017-07-25,87.92,88.37,86.31,86.31,212196,71.6859815698375,72.0528911661344,70.3732605697529,70.3732605697529,260249.938850664,0.0,1.0
2017-07-26,85.31,88.8,85.22,88.03,327325,69.5579059113152,72.4034936692626,69.4845239920559,71.7756705822656,401451.069927301,0.0,1.0
2017-07-27,85.67,86.2,83.82,86.2,137808,69.8514335883528,70.2835715573247,68.3430274702432,70.2835715573247,169016.020910537,0.0,1.0
2017-07-28,85.09,85.73,84.65,85.73,77883,69.378527886459,69.9003548678591,69.0197718367464,69.9003548678591,95520.3961785624,0.0,1.0
2017-07-31,85.07,85.78,84.48,85.39,117261,69.3622207932902,69.9411226007809,68.881161544812,69.6231342839903,143815.94412509,0.0,1.0
2017-08-01,85.38,85.8,84.68,85.32,129214,69.6149807374059,69.9574296939497,69.0442324764995,69.5660594578996,158475.822346555,0.0,1.0
2017-08-02,85.98,86.0,84.74,85.21,109063,70.1041935324685,70.1205006256372,69.0931537560058,69.4763704454715,133761.423782116,0.0,1.0
2017-08-03,85.35,86.51,84.43,85.71,135778,69.5905200976527,70.5363315014404,68.8403938118901,69.8840477746903,166526.306797797,0.0,1.0
2017-08-04,85.4,85.95,84.91,85.8,85001,69.6312878305746,70.0797328927153,69.2317640479402,69.9574296939497,104250.339555153,0.0,1.0
2017-08-07,84.51,85.16,84.23,85.16,74319,68.9056221845651,69.4356027125496,68.6773228802026,69.4356027125496,91149.2921894968,0.0,1.0
2017-08-08,84.53,85.59,84.2819,84.51,63274,68.9219292777339,69.7862052156778,68.7196397869755,68.9056221845651,77603.0397879172,0.0,1.0
2017-08-09,82.96,84.15,82.561,83.95,85121,68.0005785136993,68.9759966481172,67.6735265509828,68.8120608272066,103846.73651824,0.44,1.0
2017-08-10,81.17,83.6423,81.06,82.57,94581,66.5333529165499,68.5598455667357,66.443188215049,67.6809036629238,115387.838331688,0.0,1.0
2017-08-11,80.22,81.42,79.94,81.26,56114,65.7546577672247,66.7382726926881,65.5251476179499,66.6071240359596,68458.4975856075,0.0,1.0
2017-08-14,82.0,82.15,80.77,81.06,53461,67.2136865733287,67.3366384390116,66.2054812747287,66.443188215049,65221.8651214342,0.0,1.0
2017-08-15,81.92,83.04,81.62,82.45,102305,67.1481122449645,68.0661528420636,66.9022085135986,67.5825421703774,124811.038163303,0.0,1.0
2017-08-16,81.55,83.06,81.3,82.16,44313,66.8448309762799,68.0825464241546,66.6399112001417,67.3448352300571,54061.4000696979,0.0,1.0
2017-08-17,79.66,81.17,79.48,81.09,68509,65.2956374686751,66.5333529165499,65.1480952298556,66.4677785881856,83580.2689363151,0.0,1.0
2017-08-18,79.46,80.21,79.25,79.25,76914,65.1317016477646,65.7464609761792,64.9595690358085,64.9595690358085,93834.2816997436,0.0,1.0
2017-08-21,79.75,79.91,78.99,79.32,65131,65.3694085880849,65.5005572448133,64.7464524686248,65.0169465731272,79459.1439970097,0.0,1.0
2017-08-22,79.77,80.36,79.64,80.11,54366,65.3858021701759,65.8694128418621,65.2792438865841,65.6644930657239,66325.9557283234,0.0,1.0
2017-08-23,80.33,80.87,79.3,79.3,67686,65.8448224687255,66.287449185184,65.0005529910361,65.0005529910361,82576.2174783375,0.0,1.0
2017-08-24,81.02,81.24,80.51,80.51,79389,66.4104010508669,66.5907304538685,65.992364707545,65.992364707545,96853.7560114017,0.0,1.0
2017-08-25,81.38,81.81,80.65,81.25,41872,66.7054855285059,67.0579475434636,66.1071197821824,66.5989272449141,51083.4054051495,0.0,1.0
2017-08-28,80.74,81.96,80.42,81.75,56062,66.1808909015922,67.1808994091466,65.9185935881353,67.0087667971905,68395.0581253221,0.0,1.0
2017-08-29,80.07,80.76,79.1,79.87,58116,65.6317059015418,66.1972844836832,64.8366171701256,65.4677700806312,70900.9168065931,0.0,1.0
2017-08-30,80.47,80.65,79.6378,80.16,50495,65.9595775433629,66.1071197821824,65.2774405925541,65.7054770209515,61603.3759059281,0.0,1.0
2017-08-31,80.48,81.14,80.1,80.68,62804,65.9677743344084,66.5087625434133,65.6562962746784,66.131710155319,76620.2281492407,0.0,1.0
2017-09-01,81.05,81.66,80.37,80.47,59287,66.4349914240035,66.9349956777807,65.8776096329076,65.9595775433629,72329.5246526342,0.0,1.0
2017-09-05,79.7,80.64,79.0429,80.64,135721,65.3284246328573,66.0989229911369,64.7898134932556,66.0989229911369,165578.211334359,0.0,1.0
2017-09-06,79.37,80.48,79.06,79.97,106761,65.0579305283548,65.9677743344084,64.8038300059435,65.5497379910865,130247.311913908,0.0,1.0
2017-09-07,77.3,80.37,77.13,79.49,97636,63.3611947819306,65.8776096329076,63.2218493341566,65.1562920209012,119114.906623452,0.0,1.0
2017-09-08,78.68,79.46,77.1,77.1,78596,64.4923519462134,65.1317016477646,63.19725896102,63.19725896102,95886.3042420502,0.0,1.0
2017-09-11,80.42,80.9,79.26,79.26,71751,65.9185935881353,66.3120395583206,64.967765826854,64.967765826854,87535.4752871818,0.0,1.0
2017-09-12,82.13,82.3692,80.81,81.03,83355,67.3202448569205,67.5163120987296,66.2382684389109,66.4185978419125,101692.23484778,0.0,1.0
2017-09-13,82.98,83.16,81.92,82.09,148438,68.0169720957904,68.1645143346099,67.1481122449645,67.2874576927384,181092.819342988,0.0,1.0
2017-09-14,81.98,83.08,81.76,82.94,62513,67.1972929912376,68.0989400062457,67.016963588236,67.9841849316083,76265.211169567,0.0,1.0
2017-09-15,81.51,82.665,81.51,81.51,299658,66.8120438120978,67.7587731778563,66.8120438120978,66.8120438120978,365579.649811241,0.0,1.0
2017-09-18,83.59,83.71,81.55,81.56,113360,68.5169763495676,68.6153378421139,66.8448309762799,66.8530277673254,138298.023422042,0.0,1.0
2017-09-19,83.74,84.39,83.43,83.5,96589,68.6399282152505,69.1727196332098,68.3858276928392,68.4432052301579,117837.577490399,0.0,1.0
2017-09-20,84.55,85.24,83.04,83.96,157661,69.3038682899383,69.8694468720797,68.0661528420636,68.8202576182521,192344.783616289,0.0,1.0
2017-09-21,84.89,85.14,83.505,84.56,118451,69.5825591854862,69.7874789616244,68.4473036256806,69.3120650809838,144508.990581901,0.0,1.0
2017-09-22,84.88,85.29,84.545,84.65,63057,69.5743623944407,69.9104308273074,69.2997698944155,69.3858362003936,76928.8855233213,0.0,1.0
2017-09-25,84.92,85.25,84.44,84.53,69841,69.6071495586228,69.8776436631252,69.2137035884375,69.2874747078472,85205.2951113165,0.0,1.0
2017-09-26,85.56,86.13,85.09,85.21,64274,70.1317441855366,70.5989612751317,69.7464950063968,69.8448564989431,78413.6128919224,0.0,1.0
2017-09-27,87.25,88.115,86.1,86.21,198403,71.5170018722308,72.226024297669,70.5743709019951,70.6645356034959,242049.600749854,0.0,1.0
2017-09-28,88.93,88.945,87.09,87.43,164509,72.8940627678795,72.9063579544478,71.3858532155024,71.6645441110503,200699.27254002,0.0,1.0
2017-09-29,89.08,90.69,88.86,89.0,155833,73.0170146335624,74.3366979918924,72.8366852305608,72.9514403051982,190114.642589336,0.0,1.0
2017-10-02,90.17,90.225,88.635,89.01,116953,73.910464857525,73.9555472082754,72.6522574320364,72.9596370962437,142681.446129835,0.0,1.0
2017-10-03,89.88,90.46,88.81,90.46,156016,73.6727579172046,74.1481717978453,72.7957012753332,74.1481717978453,190337.900689955,0.0,1.0
2017-10-04,88.6,89.675,88.38,89.48,143799,72.6235686633771,73.5047237007713,72.4432392603755,73.3448862753835,175433.287491763,0.0,1.0
2017-10-05,89.83,89.9299,88.325,88.5,114028,73.631773961977,73.7136599045218,72.3981569096251,72.5416007529218,139112.976488784,0.0,1.0
2017-10-06,89.71,90.295,89.035,89.86,110318,73.5334124694307,74.0129247455941,72.9801290738575,73.6563643351136,134586.81499535,0.0,1.0
2017-10-09,89.35,90.12,88.94,90.12,69756,73.2383279917917,73.8694809022973,72.902259558925,73.8694809022973,85101.5959935423,0.0,1.0
2017-10-10,90.2,90.3,89.3,89.43,66195,73.9350552306615,74.0170231411168,73.197344036564,73.3039023201559,80757.2129536175,0.0,1.0
2017-10-11,89.95,90.35,89.435,90.18,94555,73.7301354545233,74.0580070963445,73.3080007156787,73.9186616485705,115356.118601545,0.0,1.0
2017-10-12,89.14,89.8,88.49,89.75,86692,73.0661953798356,73.6071835888404,72.5334039618763,73.5661996336128,105763.340212629,0.0,1.0
2017-10-13,88.55,89.87,88.4,88.96,124214,72.5825847081494,73.6645611261591,72.4596328424665,72.9186531410161,151539.790766986,0.0,1.0
2017-10-16,90.05,90.16,88.025,88.36,109567,73.8121033649786,73.9022680664794,72.1522531782592,72.4268456782844,133670.602790075,0.0,1.0
2017-10-17,88.67,90.09,88.52,90.09,76486,72.6809462006958,73.8448905291607,72.5579943350129,73.8448905291607,93312.1261420104,0.0,1.0
2017-10-18,89.74,90.05,89.06,89.06,55934,73.5580028425672,73.8121033649786,73.0006210514714,73.0006210514714,68238.8994538506,0.0,1.0
2017-10-19,90.11,90.49,89.05,89.28,60749,73.8612841112518,74.1727621709818,72.9924242604258,73.180950454473,74113.1494783489,0.0,1.0
2017-10-20,90.91,91.57,90.33,90.98,59065,74.517027394894,75.0580156038989,74.0416135142534,74.5744049322127,72058.6869568006,0.0,1.0
2017-10-23,89.85,92.08,89.6775,90.96,75896,73.6481675440681,75.4760519472208,73.5067728985327,74.5580113501217,92592.332265696,0.0,1.0
2017-10-24,90.58,90.9,89.83,90.45,108479,74.2465332903916,74.5088306038485,73.631773961977,74.1399750067997,132343.254082566,0.0,1.0
2017-10-25,87.15,90.69,85.01,88.52,236735,71.4350339617755,74.3366979918924,69.6809206780326,72.5579943350129,288814.242897117,0.0,1.0
2017-10-26,87.35,87.92,85.36,86.87,87270,71.5989697826861,72.0661868722812,69.967808364626,71.2055238125008,106468.494213493,0.0,1.0
2017-10-27,88.25,88.32,86.25,87.18,92905,72.3366809767836,72.3940585141023,70.697322767678,71.4596243349121,113343.135727107,0.0,1.0
2017-10-30,86.36,87.975,85.92,87.77,66586,70.7874874691788,72.1112692230316,70.4268286631756,71.9432350065983,81234.2288953784,0.0,1.0
2017-10-31,86.47,87.23,85.725,86.43,73880,70.8776521706796,71.5006082901398,70.2669912377878,70.8448650064975,90132.8331900183,0.0,1.0
2017-11-01,85.98,87.9,85.79,87.26,72140,70.4760094094488,72.0497932901901,70.3202703795837,71.5251986632763,88010.051249701,0.0,1.0
2017-11-02,86.55,86.86,85.35,86.2,64748,70.9432264990439,71.1973270214552,69.9596115735805,70.6563388124504,78991.8879722157,0.0,1.0
2017-11-03,86.82,87.01,86.1,86.54,53768,71.1645398572731,71.3202788871381,70.5743709019951,70.9350297079983,65596.401935042,0.0,1.0
2017-11-06,86.61,87.0,85.99,86.7,50827,70.992407245317,71.3120820960926,70.4842062004943,71.0661783647268,62008.4124600576,0.0,1.0
2017-11-07,84.18,86.62,84.06,86.62,87423,69.0005870212538,71.0006040363626,68.9022255287074,71.0006040363626,106655.152625487,0.0,1.0
2017-11-08,83.85,85.1,80.11,83.88,95519,68.7300929167513,69.7546917974423,65.6644930657239,68.7546832898879,116532.188596066,0.0,1.0
2017-11-09,82.74,83.72,82.0,83.16,78051,67.8202491106977,68.6235346331595,67.2136865733287,68.1645143346099,95221.4098986751,0.0,1.0
2017-11-10,82.54,83.29,82.09,82.23,65949,68.0251688868359,68.6432798229291,67.6543023251801,67.7696830332508,80020.8297763359,0.45,1.0
2017-11-13,83.33,83.51,81.2026,82.01,98124,68.6762457395207,68.8245923641831,66.9229534655947,67.5883704919968,119061.151813874,0.0,1.0
2017-11-14,82.91,84.92,82.715,82.84,123298,68.3301036153085,69.9866409240381,68.1693947719243,68.2724132612732,149606.639520882,0.0,1.0
2017-11-15,83.26,83.95,82.0,82.23,66766,68.6185553854854,69.187217446691,67.5801290128489,67.7696830332508,81012.1566793559,0.0,1.0
2017-11-16,83.29,83.85,83.0819,83.65,56188,68.6432798229291,69.1048026552119,68.4717746418611,68.9399730722538,68177.0820402547,0.0,1.0
2017-11-17,84.53,84.67,82.995,83.19,86413,69.6652232372697,69.7806039453404,68.4001561880658,68.56086503145,104851.323954306,0.0,1.0
2017-11-20,85.23,85.44,84.48,84.51,45861,70.2421267776233,70.4151978397294,69.6240158415302,69.6487402789739,55646.5643811512,0.0,1.0
2017-11-21,85.37,85.71,85.05,85.66,52099,70.357507485694,70.6377177767229,70.0937801529609,70.5965103809834,63215.5940274655,0.0,1.0
2017-11-22,84.86,85.5,84.65,85.5,65296,69.9371920491507,70.4646467146168,69.7641209870446,70.4646467146168,79228.4962785733,0.0,1.0
2017-11-24,84.7,85.17,83.5161,85.11,62535,69.8053283827842,70.1926779027359,68.8296196664633,70.1432290278484,75878.3694985999,0.0,1.0
2017-11-27,84.58,86.0,84.47,84.78,59024,69.7064306330092,70.8767206720122,69.6157743623823,69.8712602159674,71618.2119019008,0.0,1.0
2017-11-28,87.15,87.27,82.494,84.82,74129,71.8244907740217,71.9233885237966,67.9872580827556,69.904226132559,89946.232550759,0.0,1.0
2017-11-29,89.88,90.6,87.27,87.55,105460,74.0744145814007,74.6678010800501,71.9233885237966,72.154149939938,127962.466575875,0.0,1.0
2017-11-30,89.0,90.67,88.73,90.0,77309,73.3491644163848,74.7254914340855,73.1266444793912,74.1733123311756,93804.7632136765,0.0,1.0
2017-12-01,88.55,89.29,86.35,89.29,89059,72.9782978547289,73.5881673116741,71.165172442189,73.5881673116741,108061.912675715,0.0,1.0
2017-12-04,90.17,91.28,89.475,89.88,100342,74.31341747669,75.2282216621079,73.7406346759104,74.0744145814007,121752.416282538,0.0,1.0
2017-12-05,88.16,90.64,87.95,90.34,64447,72.6568801679605,74.7007669966417,72.4838091058544,74.4535226222045,78198.3413940396,0.0,1.0
2017-12-06,87.37,88.5566,87.325,87.79,40680,72.0058033152757,72.9837372309665,71.9687166591101,72.3519454394878,49360.0714992092,0.0,1.0
2017-12-07,88.39,88.595,87.05,87.05,125900,72.8464341883624,73.0153845108945,71.7420759825426,71.7420759825426,152763.83976771,0.0,1.0
2017-12-08,88.35,89.34,87.58,88.92,66604,72.8134682717707,73.6293747074136,72.1788743773818,73.2832325832015,80815.5900229431,0.0,1.0
2017-12-11,87.95,88.86,87.75,88.37,78967,72.4838091058544,73.233783708314,72.3189795228962,72.8299512300665,95816.5380058517,0.0,1.0
2017-12-12,88.37,88.74,87.9,88.07,106343,72.8299512300665,73.1348859585391,72.4426017101148,72.5827068556293,129033.876190767,0.0,1.0
2017-12-13,89.19,90.39,88.14,88.66,183370,73.505752520195,74.494730017944,72.6403972096646,73.0689541253559,222496.467817355,0.0,1.0
2017-12-14,88.64,90.24,88.04,89.35,194422,73.0524711670601,74.3711078307254,72.5579824181856,73.6376161865616,235906.681932626,0.0,1.0
2017-12-15,90.88,91.73,88.9,89.39,368304,74.8985624961915,75.5990882237638,73.2667496249057,73.6705821031532,446890.653231188,0.0,1.0
2017-12-18,92.87,93.97,91.68,91.68,202825,76.5386168466253,77.4451795528952,75.5578808280242,75.5578808280242,246102.667203223,0.0,1.0
2017-12-19,92.37,93.28,91.89,93.04,134465,76.1265428892299,76.8765174916896,75.7309518901303,76.6787219921398,163156.391694719,0.0,1.0
2017-12-20,92.45,92.97,91.35,92.97,135590,76.1924747224132,76.6210316381044,75.2859120161432,76.6210316381044,164521.437919807,0.0,1.0
2017-12-21,93.41,93.82,92.1,92.7,91310,76.9836567206124,77.3215573656766,75.9040229522364,76.3985117011109,110793.218500314,0.0,1.0
2017-12-22,92.91,93.77,92.08,93.5,95765,76.571582763217,77.2803499699371,75.8875399939405,77.0578300329435,116198.801551666,0.0,1.0
2017-12-26,92.01,93.39,91.7,92.62,93910,75.8298496399052,76.9671737623165,75.57436378632,76.3325798679276,113947.991998297,0.0,1.0
2017-12-27,92.3,92.9,91.42,91.82,121151,76.0688525351945,76.563341284069,75.3436023701786,75.6732615360949,147001.524636202,0.0,1.0
2017-12-28,93.49,93.63,92.03,92.85,127098,77.0495885537956,77.1649692618663,75.846332598201,76.5221338883295,154217.462325627,0.0,1.0
2017-12-29,92.32,93.79,92.26,93.79,220328,76.0853354934903,77.2968329282329,76.0358866186029,77.2968329282329,267340.359716759,0.0,1.0
2018-01-02,92.35,93.45,91.4,92.63,133073,76.1100599309341,77.016622637204,75.3271194118828,76.3408213470755,161467.374498876,0.0,1.0
2018-01-03,92.25,93.26,91.84,92.02,167220,76.027645139455,76.8600345333937,75.6897444943908,75.8380911190531,202900.470897192,0.0,1.0
2018-01-04,92.02,93.63,91.92,92.78,183220,75.8380911190531,77.1649692618663,75.755676327574,76.4644435342941,222314.461654009,0.0,1.0
2018-01-05,92.09,92.66,91.62,92.52,152756,75.8957814730885,76.3655457845192,75.5084319531368,76.2501650764485,185350.223253028,0.0,1.0
2018-01-08,92.23,92.82,91.79,92.09,105977,76.0111621811592,76.4974094508858,75.6485370986512,75.8957814730885,128589.781152205,0.0,1.0
2018-01-09,93.62,94.49,92.48,92.48,141185,77.1567277827184,77.8737364685865,76.2171991598569,76.2171991598569,171310.267812582,0.0,1.0
2018-01-10,94.71,96.47,93.75,93.75,153215,78.0550490098405,79.5055493398723,77.2638670116413,77.2638670116413,185907.162112864,0.0,1.0
2018-01-11,96.24,96.42,95.09,95.09,70062,79.3159953194704,79.4643419441328,78.368225217461,78.368225217461,85011.4387752604,0.0,1.0
2018-01-12,95.75,96.75,95.11,96.68,109244,78.9121628412229,79.7363107560138,78.3847081757568,79.6786204019784,132553.875389863,0.0,1.0
2018-01-16,95.42,96.5,94.66,95.0,135320,78.640194029342,79.5302737773161,78.0138416141009,78.2940519051298,164193.826825786,0.0,1.0
2018-01-17,96.4,96.76,94.89,95.87,142940,79.447858985837,79.7445522351617,78.2033956345028,79.0110605909978,173439.739923721,0.0,1.0
2018-01-18,95.7,96.41,95.52,96.41,81896,78.8709554454834,79.4561004649849,78.722608820821,79.4561004649849,99370.5116887717,0.0,1.0
2018-01-19,96.7,96.96,95.92,95.92,95735,79.6951033602742,79.9093818181198,79.0522679867374,79.0522679867374,116162.400318997,0.0,1.0
2018-01-22,96.7,97.61,96.01,96.22,91956,79.6951033602742,80.4450779627339,79.1264412990686,79.2995123611746,111577.058377121,0.0,1.0
2018-01-23,97.33,97.96,95.71,96.61,166901,80.2143165465925,80.7335297329107,78.8791969246313,79.6209300479431,202513.404456477,0.0,1.0
2018-01-24,97.93,98.41,94.41,94.41,223746,80.708805295467,81.1043962945666,77.8078046354032,77.8078046354032,271487.673492184,0.0,1.0
2018-01-25,97.37,98.04,96.86,97.79,219216,80.2472824631841,80.799461566094,79.8269670266408,80.5934245873963,265991.08735916,0.0,1.0
2018-01-26,98.07,98.15,95.91,97.41,170785,80.8241860035377,80.890117836721,79.0440265075895,80.2802483797757,207226.150712695,0.0,1.0
2018-01-29,98.36,98.8,97.56,98.08,104670,81.063188898827,81.425813981335,80.4038705669944,80.8324274826856,127003.900782257,0.0,1.0
2018-01-30,96.86,98.6,96.35,97.81,135652,79.8269670266408,81.2609843983768,79.4066515900974,80.6099075456921,164596.66713399,0.0,1.0
2018-01-31,96.69,97.4,96.31,97.29,81153,79.6868618811263,80.2720069006278,79.3736856735058,80.1813506300008,98468.974493002,0.0,1.0
2018-02-01,97.61,97.76,95.98,96.38,101389,80.4450779627339,80.5687001499525,79.1017168616248,79.4313760275412,123022.819302687,0.0,1.0
2018-02-02,96.11,98.48,96.01,97.18,121449,79.2088560905476,81.1620866486019,79.1264412990686,80.0906943593738,147363.110214048,0.0,1.0
2018-02-05,92.66,96.41,92.46,95.11,136971,76.3655457845192,79.4561004649849,76.2007162015611,78.3847081757568,166197.107997005,0.0,1.0
2018-02-06,93.55,93.67,90.54,90.58,261749,77.0990374286831,77.197935178458,74.6183522051627,74.6513181217543,317599.541662893,0.0,1.0
2018-02-07,93.7,94.35,93.0,93.38,87423,77.2226596159017,77.7583557605158,76.6457560755481,76.9589322831686,106076.83212083,0.0,1.0
2018-02-08,90.63,93.67,90.63,93.55,105918,75.0633920791497,77.581241708639,75.0633920791497,77.481852907475,127883.220756638,0.45,1.0
2018-02-09,92.54,93.11,89.82,91.8,162418,76.6453304976775,77.1174273032068,74.3925176712924,76.0324328904992,196100.161906868,0.0,1.0
2018-02-12,93.83,94.92,92.46,93.01,116758,77.7137601101911,78.6165417207645,76.5790712969015,77.0346033022367,140971.214421567,0.0,1.0
2018-02-13,93.39,95.01,93.0,93.34,139101,77.3493345059229,78.6910833216376,77.0263209021397,77.3079225054379,167947.694352888,0.0,1.0
2018-02-14,95.26,95.61,91.62,92.67,275607,78.8981433240627,79.1880273274578,75.8833496887531,76.7530016989386,332762.238930822,0.0,1.0
2018-02-15,95.42,96.36,94.89,96.04,107055,79.0306617256148,79.8092073347332,78.5916945204735,79.544170531629,129256.011236069,0.0,1.0
2018-02-16,96.35,96.83,95.03,95.09,71436,79.8009249346361,80.1984801392924,78.7076481218316,78.7573425224136,86250.3612036785,0.0,1.0
2018-02-20,95.35,96.68,95.1,95.84,88875,78.9726849249357,80.0742441378373,78.7656249225106,79.3785225296889,107305.852119057,0.0,1.0
2018-02-21,96.61,97.57,95.35,95.35,88338,80.0162673371583,80.8113777464707,78.9726849249357,78.9726849249357,106657.489333257,0.0,1.0
2018-02-22,94.89,97.38,94.77,96.92,86186,78.5916945204735,80.6540121446276,78.4923057193095,80.2730217401654,104059.208672101,0.0,1.0
2018-02-23,96.2,96.24,95.0,95.25,52722,79.6766889331811,79.7098185335691,78.6828009215406,78.8898609239657,63655.461439335,0.0,1.0
2018-02-26,96.83,97.22,95.36,96.6,69670,80.1984801392924,80.5214937430755,78.9809673250327,80.0079849370613,84118.1290254252,0.0,1.0
2018-02-27,95.4,97.95,95.31,96.87,149072,79.0140969254208,81.1261089501568,78.9395553245477,80.2316097396804,179986.475241541,0.0,1.0
2018-02-28,94.45,96.74,94.36,95.72,94204,78.2272689162053,80.1239385384193,78.1527273153323,79.2791337285249,113739.977417987,0.0,1.0
2018-03-01,94.84,96.06,93.67,94.45,123398,78.5502825199885,79.560735331823,77.581241708639,78.2272689162053,148988.214231081,0.0,1.0
2018-03-02,95.79,96.19,92.88,94.23,104767,79.3371105292039,79.6684065330841,76.9269321009757,78.0450561140712,126493.526964357,0.0,1.0
2018-03-05,96.13,97.51,94.61,95.36,138970,79.6187121325021,80.7616833458887,78.3597873177574,78.9809673250327,167789.527639778,0.0,1.0
2018-03-06,97.79,97.99,95.73,96.69,95256,80.9935905486048,81.1592385505449,79.2874161286219,80.0825265379343,115010.14064082,0.0,1.0
2018-03-07,98.75,99.5,96.63,96.63,169001,81.7887009579172,82.4098809651925,80.0328321373523,80.0328321373523,204048.341085487,0.0,1.0
2018-03-08,98.22,98.93,97.18,98.93,154261,81.3497337527759,81.9377841596633,80.4883641426875,81.9377841596633,186251.567411958,0.0,1.0
2018-03-09,99.89,100.23,98.4,98.9,80293,82.7328945689757,83.0144961722738,81.498816954522,81.9129369593722,96944.1213411579,0.0,1.0
2018-03-12,100.91,101.64,99.74,100.13,233670,83.5776993788701,84.1823145859514,82.6086585675206,82.9316721713038,282128.3652845,0.0,1.0
2018-03-13,100.49,101.92,100.11,101.14,136529,83.2298385747959,84.4142217886675,82.9151073711098,83.7681945811012,164842.31430619,0.0,1.0
2018-03-14,99.86,100.74,99.66,100.65,182217,82.7080473686846,83.436898577221,82.5423993667446,83.362356976348,220005.068417194,0.0,1.0
2018-03-15,99.87,100.43,99.02,100.16,113008,82.7163297687817,83.1801441742139,82.0123257605363,82.9565193715948,136443.541336375,0.0,1.0
2018-03-16,100.83,101.26,99.57,99.97,455847,83.5114401780941,83.8675833822653,82.4678577658715,82.7991537697517,550380.318097503,0.0,1.0
2018-03-19,100.64,107.0,99.41,100.97,135001,83.354074576251,88.6216810379457,82.3353393643195,83.6273937794521,162997.438446411,0.0,1.0
2018-03-20,100.23,101.65,100.0,100.84,67393,83.0144961722738,84.1905969860484,82.8240009700427,83.5197225781911,81368.9259280965,0.0,1.0
2018-03-21,100.99,102.03,99.71,100.4,110801,83.6439585796461,84.5053281897346,82.5838113672296,83.1552969739229,133778.854803303,0.0,1.0
2018-03-22,98.71,100.57,98.38,99.99,140261,81.7555713575291,83.296097775572,81.482252154328,82.8157185699457,169348.254560574,0.0,1.0
2018-03-23,95.68,99.02,95.29,98.84,152068,79.2460041281369,82.0123257605363,78.9229905243537,81.8632425587902,183603.784191738,0.0,1.0
2018-03-26,99.74,99.8,96.12,97.18,211860,82.6086585675206,82.6583529681026,79.6104297324051,80.4883641426875,255795.418621022,0.0,1.0
2018-03-27,97.67,100.2,97.31,100.0,156098,80.8942017474407,82.9896489719828,80.5960353439486,82.8240009700427,188469.523533958,0.0,1.0
2018-03-28,98.12,99.35,96.6,97.66,184387,81.2669097518059,82.2856449637374,80.0079849370613,80.8859193473437,222625.081909159,0.0,1.0
2018-03-29,98.99,99.43,97.72,98.69,138571,81.9874785602453,82.3519041645135,80.9356137479257,81.7390065573351,167307.783223514,0.0,1.0
2018-04-02,96.94,99.08,95.7,98.8,148394,80.2895865403594,82.0620201611183,79.2625689283309,81.8301129584022,179167.871947739,0.0,1.0
2018-04-03,98.59,98.66,96.89,97.56,149323,81.6561825563651,81.7141593570441,80.2481745398744,80.8030953463737,180289.527493377,0.0,1.0
2018-04-04,99.9,100.13,96.84,96.84,143841,82.7411769690727,82.9316721713038,80.2067625393894,80.2067625393894,173670.673132571,0.0,1.0
2018-04-05,100.46,100.74,99.2,100.26,98109,83.2049913745049,83.436898577221,82.1614089622824,83.0393433725648,118454.794324034,0.0,1.0
2018-04-06,98.73,100.08,98.09,99.72,233556,81.7721361577232,82.8902601708187,81.2420625515149,82.5920937673266,281990.72402271,0.0,1.0
2018-04-09,98.4,100.67,98.27,99.55,101069,81.498816954522,83.378921776542,81.391145753261,82.4512929656775,122028.637612612,0.0,1.0
2018-04-10,101.17,101.55,98.49,100.03,242143,83.7930417813922,84.1077729850784,81.5733585553951,82.8488481703337,292358.491698056,0.0,1.0
2018-04-11,101.12,102.0,100.25,100.34,186413,83.7516297809072,84.4804809894436,83.0310609724678,83.1056025733409,225071.232754652,0.0,1.0
2018-04-12,103.18,103.8,101.65,101.82,148839,85.4578042008901,85.9713130069043,84.1905969860484,84.3313977876975,179705.155820515,0.0,1.0
2018-04-13,102.3,106.49,101.98,103.87,186388,84.7289529923537,88.1992786329985,84.4639161892496,86.0292898075834,225041.048267417,0.0,1.0
2018-04-16,102.59,105.21,101.66,102.95,107698,84.9691425951668,87.1391314205819,84.1988793861454,85.267308998659,130032.356247743,0.0,1.0
2018-04-17,100.99,104.38,100.62,103.1,120713,83.6439585796461,86.4516922125306,83.337509776057,85.391545000114,145746.400302084,0.0,1.0
2018-04-18,100.22,101.2,100.09,100.91,185330,83.0062137721768,83.8178889816832,82.8985425709158,83.5776993788701,223763.640767648,0.0,1.0
2018-04-19,101.34,101.5,99.95,100.38,155146,83.9338425830413,84.0663609845934,82.7825889695577,83.1387321737289,187320.098260064,0.0,1.0
2018-04-20,102.07,102.81,101.41,101.57,179863,84.5384577901226,85.1513553973009,83.9918193837203,84.1243377852724,217162.897099183,0.0,1.0
2018-04-23,103.41,104.31,102.27,102.27,230916,85.6482994031212,86.3937154118516,84.7041057920627,84.7041057920627,278803.242170735,0.0,1.0
2018-04-24,103.52,105.47,102.88,104.05,212943,85.7394058041882,87.354473823104,85.2093321979799,86.1783730093294,257103.010608025,0.0,1.0
2018-04-25,105.14,105.94,102.19,103.79,190694,87.0811546199029,87.7437466276632,84.6378465912866,85.9630306068073,230240.024348707,0.0,1.0
2018-04-26,102.66,105.57,101.72,105.57,202125,85.0271193958458,87.4372978240741,84.2485737867274,87.4372978240741,244041.579291863,0.0,1.0
2018-04-27,102.5,104.58,102.13,103.3,198780,84.8946009942938,86.6173402144707,84.5881521907046,85.5571930020541,240002.894899871,0.0,1.0
2018-04-30,100.68,103.08,100.68,103.08,298712,83.387204176639,85.37498019992,83.387204176639,85.37498019992,360658.742033053,0.0,1.0
2018-05-01,100.9,101.29,99.08,100.7,122467,83.5694169787731,83.8924305825563,82.0620201611183,83.403768976833,147864.143926464,0.0,1.0
2018-05-02,100.68,101.91,99.84,101.08,151149,83.387204176639,84.4059393885705,82.6914825684906,83.7185001805192,182494.202440993,0.0,1.0
2018-05-03,99.98,100.76,99.0,100.23,127134,82.8074361698487,83.453463377415,81.9957609603423,83.0144961722738,153498.984003422,0.0,1.0
2018-05-04,101.35,101.91,99.0,99.48,97169,83.9421249831383,84.4059393885705,81.9957609603423,82.3933161649985,117319.857604012,0.0,1.0
2018-05-07,101.9,102.53,100.74,101.52,63434,84.3976569884735,84.9194481945848,83.436898577221,84.0829257847874,76588.9105296229,0.0,1.0
2018-05-08,102.18,103.15,101.13,101.9,93851,84.6295641911896,85.4329570005991,83.7599121810042,84.3976569884735,113313.772458234,0.0,1.0
2018-05-09,103.28,103.75,102.01,102.93,128715,85.5406282018601,85.9299010064193,84.4887633895406,85.250744198465,155407.850976139,0.0,1.0
2018-05-10,103.23,103.54,102.13,103.07,67970,85.8719242057403,86.1297978520038,84.9568886867408,85.7388281302494,81709.3964633782,0.45,1.0
2018-05-11,103.59,104.13,103.04,103.04,90920,86.1713903755947,86.6205896303762,85.7138726160949,85.7138726160949,109298.489428429,0.0,1.0
2018-05-14,103.53,104.16,103.16,103.7,86825,86.1214793472856,86.6455451445307,85.813694672713,86.2628939274946,104375.729703293,0.0,1.0
2018-05-15,104.68,105.73,103.07,103.07,175759,87.0781073898759,87.9515503852845,85.7388281302494,85.7388281302494,211286.770825466,0.0,1.0
2018-05-16,104.97,105.32,104.03,104.3,156236,87.3193440267031,87.6104916918393,86.5374045831944,86.7620042105852,187817.408648703,0.0,1.0
2018-05-17,104.84,105.69,104.2,104.69,142356,87.2112034653668,87.9182763664118,86.6788191634034,87.0864258945941,171131.717565701,0.0,1.0
2018-05-18,104.13,105.01,103.94,104.75,84963,86.6205896303762,87.3526180455758,86.4625380407308,87.1363369229032,102137.346648786,0.0,1.0
2018-05-21,105.26,105.78,104.21,104.21,106338,87.5605806635302,87.9931429088754,86.6871376681216,86.6871376681216,127833.070488785,0.0,1.0
2018-05-22,104.8,106.65,104.66,105.73,177550,87.1779294464941,88.7168528193568,87.0614703804396,87.9515503852845,213439.802001954,0.0,1.0
2018-05-23,104.21,104.76,103.53,104.25,155337,86.6871376681216,87.1446554276214,86.1214793472856,86.7204116869943,186736.685573515,0.0,1.0
2018-05-24,103.17,104.08,101.67,103.82,193779,85.8220131774312,86.5789971067853,84.5742374697047,86.3627159841127,232949.317894321,0.0,1.0
2018-05-25,102.4,103.07,101.82,102.76,117404,85.1814883141316,85.7388281302494,84.6990150404773,85.480954483986,141135.94206836,0.0,1.0
2018-05-29,100.43,101.71,99.62,101.71,176011,83.5427428846507,84.6075114885774,82.8689440024784,84.6075114885774,211589.709885474,0.0,1.0
2018-05-30,102.27,102.67,100.75,100.97,143258,85.0733477527953,85.4060879415224,83.8089350356324,83.9919421394323,172216.04705827,0.0,1.0
2018-05-31,100.95,103.07,100.82,102.34,185298,83.9753051299959,85.7388281302494,83.8671645686596,85.1315772858225,222753.975958086,0.0,1.0
2018-06-01,102.5,103.5,101.78,101.78,210985,85.2646733613134,86.0965238331311,84.6657410216046,84.6657410216046,253633.323713783,0.0,1.0
2018-06-04,103.55,103.89,102.65,102.74,150293,86.1381163567219,86.42094551714,85.389450932086,85.4643174745496,180673.095816839,0.0,1.0
2018-06-05,103.34,104.14,102.66,103.47,126786,85.9634277576402,86.6289081350944,85.3977694368042,86.0715683189765,152414.411358039,0.0,1.0
2018-06-06,105.02,105.46,103.56,103.84,171750,87.3609365502939,87.7269507578937,86.1464348614401,86.3793529935491,206467.395065253,0.0,1.0
2018-06-07,104.8,105.7,104.23,105.34,151309,87.1779294464941,87.92659487113,86.703774677558,87.6271287012756,181894.469169888,0.0,1.0
2018-06-08,104.94,105.42,104.32,104.7,279359,87.2943885125485,87.693676739021,86.7786412200216,87.0947443993123,335828.384384477,0.0,1.0
2018-06-11,103.3,106.07,103.11,105.12,102865,85.9301537387675,88.2343795457025,85.7721021491222,87.4441215974757,123658.041300653,0.0,1.0
2018-06-12,102.63,104.7,101.77,103.42,132743,85.3728139226497,87.0947443993123,84.6574225168865,86.0299757953857,159575.554137682,0.0,1.0
2018-06-13,102.3,103.24,101.3,102.65,227618,85.0983032669498,85.8802427104585,84.2664527951321,85.389450932086,273628.503813465,0.0,1.0
2018-06-14,102.09,102.85,101.06,102.85,141136,84.9236146678681,85.5558210264496,84.0668086818959,85.5558210264496,169665.107830739,0.0,1.0
2018-06-15,101.91,103.55,101.0,103.55,586694,84.7738815829409,86.1381163567219,84.0168976535868,86.1381163567219,705287.812986395,0.0,1.0
2018-06-18,96.06,98.99,95.7,98.99,981777,79.9075563228074,82.3448782052333,79.6080901529531,82.3448782052333,1180232.54570584,0.0,1.0
2018-06-19,97.99,98.29,94.96,95.93,740103,81.5130277334156,81.7625828749609,78.992520803808,79.7994157614711,889706.774323019,0.0,1.0
2018-06-20,97.9,100.43,97.82,98.59,298782,81.438161190952,83.5427428846507,81.3716131532066,82.0121380165062,359177.532648537,0.0,1.0
2018-06-21,97.65,98.85,97.37,97.54,245002,81.2301985729976,82.2284191391788,80.9972804408886,81.1386950210976,294526.490397537,0.0,1.0
2018-06-22,97.04,98.63,96.32,98.26,319460,80.7227697851888,82.0454120353789,80.12383744548,81.7376273608064,384035.365517005,0.0,1.0
2018-06-25,96.96,97.38,96.03,96.45,251351,80.6562217474434,81.0055989456068,79.8826008086529,80.2319780068163,302158.871714971,0.0,1.0
2018-06-26,95.76,97.56,95.51,97.11,270582,79.6580011812621,81.155332030534,79.4500385633077,80.780999318216,325277.209266644,0.0,1.0
2018-06-27,93.02,95.7,92.98,95.46,237192,77.3787308884817,79.6080901529531,77.345456869609,79.4084460397168,285137.78381553,0.0,1.0
2018-06-28,94.38,94.61,92.39,93.74,253207,78.5100475301537,78.7013731386718,76.8546650912365,77.9776632281904,304390.041934716,0.0,1.0
2018-06-29,94.01,95.7,93.99,95.1,221221,78.2022628555812,79.6080901529531,78.1856258461448,79.1089798698625,265938.419817934,0.0,1.0
2018-07-02,94.3,94.3,93.46,93.46,211228,78.4434994924083,78.4434994924083,77.7447450960814,77.7447450960814,253925.443521649,0.0,1.0
2018-07-03,93.8,94.71,92.87,94.11,127213,78.0275742564994,78.7845581858535,77.253953317709,78.2854479027629,152927.724765275,0.0,1.0
2018-07-05,95.03,95.05,93.82,94.63,256790,79.0507503368352,79.0673873462716,78.0442112659358,78.7180101481081,308697.306426819,0.0,1.0
2018-07-06,95.69,95.96,94.54,95.07,187894,79.5997716482349,79.8243712756257,78.6431436056446,79.0840243557079,225874.729131823,0.0,1.0
2018-07-09,97.45,97.68,95.95,96.15,222734,81.063828478634,81.2551540871521,79.8160527709075,79.982422865271,267757.256317112,0.0,1.0
2018-07-10,96.28,98.45,95.35,97.83,185582,80.0905634266073,81.8956789504517,79.3169424878169,81.3799316579247,223095.383470158,0.0,1.0
2018-07-11,96.22,96.99,95.68,95.94,181726,80.0406523982983,80.6811772615979,79.5914531435167,79.8077342661893,218459.934996379,0.0,1.0
2018-07-12,95.27,96.63,94.2,96.63,261623,79.2503944500715,80.3817110917435,78.3603144452265,80.3817110917435,314507.244827694,0.0,1.0
2018-07-13,95.53,96.88,94.5,95.19,334704,79.4666755727441,80.5896737096979,78.6098695867718,79.183846412326,402360.774369259,0.0,1.0
2018-07-16,95.99,96.68,95.43,95.86,204793,79.8493267897802,80.4233036153344,79.3834905255623,79.7411862284439,246189.678239291,0.0,1.0
2018-07-17,96.01,96.77,95.53,95.6,187188,79.8659637992166,80.498170157798,79.4666755727441,79.5249051057713,225026.018908148,0.0,1.0
2018-07-18,97.14,97.32,96.01,96.14,140371,80.8059548323705,80.9556879172977,79.8659637992166,79.9741043605529,168745.471398571,0.0,1.0
2018-07-19,97.22,97.7,96.1,96.82,159180,80.872502870116,81.2717910965885,79.9408303416801,80.5397626813889,191356.506238643,0.0,1.0
2018-07-20,98.15,98.53,96.93,97.35,103450,81.6461238089064,81.9622269881971,80.6312662332888,80.9806434314523,124361.292689959,0.0,1.0
2018-07-23,99.41,99.77,97.99,97.99,193692,82.6942554033967,82.9937215732511,81.5130277334156,81.5130277334156,232844.73179027,0.0,1.0
2018-07-24,98.41,99.52,98.04,99.33,198534,81.862404931579,82.7857589552966,81.5546202570065,82.6277073656513,238665.489443289,0.0,1.0
2018-07-25,99.03,99.89,97.0,99.6,404056,82.378152224106,83.0935436298692,80.6894957663161,82.8523069930421,485731.527106176,0.0,1.0
2018-07-26,98.91,100.45,97.27,99.32,247171,82.2783301674879,83.5593798940871,80.9140953937068,82.6193888609331,297133.930164038,0.0,1.0
2018-07-27,99.1,100.41,98.42,99.08,254049,82.4363817571332,83.5261058752144,81.8707234362972,82.4197447476969,305402.243079664,0.0,1.0
2018-07-30,98.46,99.69,98.43,99.1,306716,81.9039974551699,82.9271735355057,81.8790419410154,82.4363817571332,368715.304482294,0.0,1.0
2018-07-31,97.33,98.56,96.74,98.56,163233,80.9640064220159,81.9871825023517,80.4732146436435,81.9871825023517,196228.776120445,0.0,1.0
2018-08-01,98.49,98.73,97.55,97.73,139889,81.9289529693244,82.1285970825607,81.1470135258158,81.296746610743,168166.040339349,0.0,1.0
2018-08-02,98.92,99.51,96.5,98.12,118500,82.286648672206,82.7774404505785,80.2735705304072,81.6211682947519,142453.486551572,0.0,1.0
2018-08-03,97.93,99.41,97.64,98.86,104960,81.4631167051065,82.6942554033967,81.2218800682794,82.236737643897,126176.522771755,0.0,1.0
2018-08-06,98.3,98.65,97.29,97.73,131648,81.7709013796791,82.0620490448153,80.9307324031432,81.296746610743,158259.211793597,0.0,1.0
2018-08-07,98.79,100.05,98.59,98.62,125252,82.1785081108697,83.22663970536,82.0121380165062,82.0370935306607,150570.329937194,0.0,1.0
2018-08-08,99.43,99.75,98.33,98.9,110856,82.7108924128331,82.9770845638147,81.7958568938336,82.2700116627697,133264.33506465,0.0,1.0
2018-08-09,98.96,99.99,98.24,99.32,104773,82.3199226910787,83.176728677051,81.72099035137,82.6193888609331,125951.722755003,0.0,1.0
2018-08-10,98.48,98.98,97.51,98.16,122646,82.3365597005151,82.7545966608142,81.5255679975348,82.0690160459237,146692.770792614,0.5,1.0
2018-08-13,97.54,98.97,97.44,98.38,126748,81.5506502151528,82.7462359216082,81.4670428230929,82.2529523084553,151599.035536603,0.0,1.0
2018-08-14,98.59,98.99,97.69,97.76,116282,82.4285278317809,82.7629574000202,81.6760613032425,81.7345864776844,139081.003647136,0.0,1.0
2018-08-15,98.01,99.85,97.88,99.59,153905,81.9436049578339,83.4819809717347,81.8349153481562,83.2646017523792,184080.613218835,0.0,1.0
2018-08-16,99.43,99.93,98.43,98.43,132584,83.1308299250834,83.5488668853826,82.2947560044852,82.2947560044852,158579.279575101,0.0,1.0
2018-08-17,99.78,99.84,99.03,99.19,94967,83.4234557972928,83.4736202325287,82.7964003568441,82.9301721841398,113586.846402346,0.0,1.0
2018-08-20,99.8,100.46,99.26,99.79,85123,83.4401772757048,83.9919860632996,82.9886973585817,83.4318165364988,101812.767869964,0.0,1.0
2018-08-21,101.24,101.78,99.87,100.06,79330,84.6441237213663,85.0956036384893,83.4987024501467,83.6575564950603,94883.9546905567,0.0,1.0
2018-08-22,101.5,101.59,100.73,101.2,262881,84.8615029407218,84.9367495935756,84.2177260218612,84.6106807645423,314423.155086452,0.0,1.0
2018-08-23,101.68,102.03,100.71,101.5,306259,85.0119962464295,85.3046221186389,84.2010045434492,84.8615029407218,366306.127310919,0.0,1.0
2018-08-24,101.53,102.48,101.34,102.02,77831,84.8865851583398,85.6808553829081,84.7277311134261,85.2962613794329,93091.0510213125,0.0,1.0
2018-08-27,101.96,102.3,101.48,102.04,171928,85.246096944197,85.5303620772004,84.8447814623098,85.3129828578449,205637.319576932,0.0,1.0
2018-08-28,101.85,102.46,100.88,102.14,277448,85.1541288129312,85.6641339044961,84.3431371099509,85.3965902499047,331846.255653417,0.0,1.0
2018-08-29,102.25,102.33,101.35,101.84,179703,85.4885583811705,85.5554442948183,84.7360918526321,85.1457680737252,214936.736540491,0.0,1.0
2018-08-30,102.06,102.49,101.57,101.88,82916,85.3297043362568,85.6892161221141,84.9200281151637,85.1792110305491,99173.0491254533,0.0,1.0
2018-08-31,102.55,102.73,101.6,102.03,119469,85.73938055735,85.8898738630576,84.9451103327816,85.3046221186389,142892.867552327,0.0,1.0
2018-09-04,103.36,103.57,102.06,102.49,122961,86.4166004330345,86.5921759563602,85.3297043362568,85.6892161221141,147069.531737118,0.0,1.0
2018-09-05,103.65,104.24,103.42,103.45,128576,86.659061870008,87.152345483161,86.4667648682704,86.4918470858884,153785.445081218,0.0,1.0
2018-09-06,103.62,104.36,103.53,103.8,119070,86.6339796523901,87.2526743536328,86.5587329995362,86.7844729580978,142415.637022622,0.0,1.0
2018-09-07,104.57,104.83,103.33,103.5,222212,87.4282498769584,87.645629096314,86.3915182154166,86.5336507819183,265780.326984722,0.0,1.0
2018-09-10,104.13,105.0,103.84,104.9,132762,87.0603773518952,87.7877616628157,86.8179159149217,87.7041542707558,158792.179410408,0.0,1.0
2018-09-11,104.41,104.995,103.81,103.81,120009,87.2944780496627,87.7835812932127,86.7928336973037,86.7928336973037,143538.743457192,0.0,1.0
2018-09-12,102.55,104.48,102.32,104.32,142855,85.73938055735,87.3530032241046,85.5470835556124,87.2192313968089,170864.078498922,0.0,1.0
2018-09-13,103.06,103.53,102.41,103.15,196827,86.1657782568551,86.5587329995362,85.6223302084662,86.2410249097089,235418.179123638,0.0,1.0
2018-09-14,103.31,103.86,103.04,103.04,156122,86.3747967370046,86.8346373933337,86.1490567784431,86.1490567784431,186732.292628251,0.0,1.0
2018-09-17,102.79,103.7,102.46,103.55,150081,85.9400382982935,86.7008655660379,85.6641339044961,86.5754544779482,179506.854959202,0.0,1.0
2018-09-18,103.01,103.35,102.47,103.13,116389,86.1239745608252,86.4082396938285,85.6724946437021,86.2243034312969,139208.982761619,0.0,1.0
2018-09-19,103.87,104.35,103.08,103.08,172956,86.8429981325396,87.2443136144268,86.182499735267,86.182499735267,206866.875929156,0.0,1.0
2018-09-20,104.78,105.22,104.1,104.1,148263,87.603825400284,87.9716979253473,87.0352951342772,87.0352951342772,177332.406079491,0.0,1.0
2018-09-21,104.74,105.17,104.29,104.95,288064,87.5703824434601,87.9298942293174,87.1941491791909,87.7459579667858,344543.697516457,0.0,1.0
2018-09-24,103.0,104.82,102.91,104.73,155900,86.1156138216192,87.637268357108,86.0403671687653,87.5620217042541,186466.765867362,0.0,1.0
2018-09-25,103.0,103.37,102.77,103.3,125441,86.1156138216192,86.4249611722405,85.9233168198816,86.3664359977986,150035.776633532,0.0,1.0
2018-09-26,101.09,103.15,101.03,103.12,205770,84.5187126332765,86.2410249097089,84.4685481980406,86.215942692091,246114.601748089,0.0,1.0
2018-09-27,99.42,101.39,99.23,101.08,321938,83.1224691858774,84.769534809456,82.9636151409638,84.5103518940705,385059.253815309,0.0,1.0
2018-09-28,97.28,99.43,96.67,99.43,876962,81.3332709957972,83.1308299250834,80.8232659042323,83.1308299250834,1048904.86163293,0.0,1.0
2018-10-01,97.5,98.84,96.94,97.45,592125,81.5172072583288,82.6375463119305,81.0490058627938,81.4754035622989,708220.87068128,0.0,1.0
2018-10-02,94.22,98.06,93.63,97.1,669696,78.7748847987666,81.9854086538638,78.2816011856136,81.1827776900895,801000.944415065,0.0,1.0
2018-10-03,96.83,97.1,93.96,94.82,462022,80.957037731528,81.1827776900895,78.557505579411,79.2765291511255,552609.032069084,0.0,1.0
2018-10-04,96.53,97.89,95.95,97.13,330403,80.7062155553485,81.8432760873621,80.2212926814016,81.2078599077075,395183.956657305,0.0,1.0
2018-10-05,96.13,97.86,95.36,96.48,229512,80.3717859871092,81.8181938697442,79.7280090682486,80.6644118593186,274511.612365298,0.0,1.0
2018-10-08,96.47,96.71,95.71,95.79,186680,80.6560511201126,80.8567088610562,80.020634940458,80.0875208541058,223281.692444638,0.0,1.0
2018-10-09,96.23,96.5,95.5,96.08,170462,80.4553933791691,80.6811333377306,79.8450594171323,80.3299822910793,203883.886101874,0.0,1.0
2018-10-10,95.23,97.58,95.21,96.52,267916,79.6193194585708,81.5840931719767,79.6025979801588,80.6978548161425,320445.349866069,0.0,1.0
2018-10-11,92.58,95.21,92.56,95.21,246757,77.4037235689855,79.6025979801588,77.3870020905735,79.6025979801588,295137.778993794,0.0,1.0
2018-10-12,90.81,93.82,88.76,93.65,309968,75.9238727295266,78.4404552305273,74.2099211923002,78.2983226640256,370742.337924146,0.0,1.0
2018-10-15,91.85,92.58,90.09,90.81,245798,76.7933896069487,77.4037235689855,75.3218995066958,75.9238727295266,293990.751229415,0.0,1.0
2018-10-16,92.11,92.52,90.8,92.27,138338,77.0107688263043,77.3535591337496,75.9155119903206,77.1445406536,165461.44616138,0.0,1.0
2018-10-17,92.0,93.06,90.67,92.08,163306,76.9188006950385,77.8050390508726,75.8068223806428,76.9856866086863,195324.834295929,0.0,1.0
2018-10-18,89.92,91.93,89.3,91.69,167257,75.1797669401941,76.8602755205966,74.6614011094232,76.659617779653,200050.492999855,0.0,1.0
2018-10-19,88.06,90.58,87.97,89.91,178413,73.6246694478814,75.731575727789,73.5494227950276,75.1714062009881,213393.810767759,0.0,1.0
2018-10-22,85.89,88.65,85.22,88.14,254374,71.8103890401832,74.1179530610344,71.2502195133824,73.6915553615293,304248.217451856,0.0,1.0
2018-10-23,85.18,86.09,83.75,84.55,571257,71.2167765565585,71.9776038243029,70.021190850103,70.6900499865816,683261.355157738,0.0,1.0
2018-10-24,80.78,87.01,80.36,83.5,499013,67.5380513059262,72.7467918312532,67.1869002592749,69.8121723699534,596852.727618792,0.0,1.0
2018-10-25,83.37,84.96,80.55,81.0,319727,69.7034827602756,71.0328402940268,67.3457543041886,67.7219875684578,382414.750804836,0.0,1.0
2018-10-26,83.11,84.89,81.73,81.73,365471,69.4861035409201,70.974315119585,68.3323215304945,68.3323215304945,437127.616345802,0.0,1.0
2018-10-29,84.8,85.77,83.93,84.08,245848,70.8990684667311,71.7100601697114,70.1716841558107,70.2970952439004,294050.554553939,0.0,1.0
2018-10-30,86.16,86.19,84.26,84.81,299584,72.0361289987447,72.0612112163627,70.4475885496081,70.9074292059371,358322.3834869,0.0,1.0
2018-10-31,85.73,87.51,85.62,87.05,314029,71.6766172128875,73.1648287915524,71.5846490816217,72.7802347880772,375599.563942025,0.0,1.0
2018-11-01,88.28,89.04,86.11,86.73,291941,73.808605710413,74.4440218900677,71.9943253027148,72.5126911334857,349180.847300086,0.0,1.0
2018-11-02,88.9,89.59,88.11,88.43,242462,74.3269715411839,74.9038625463967,73.6664731439113,73.9340167985028,290000.673417141,0.0,1.0
2018-11-05,88.97,90.0,88.28,88.99,213108,74.3854967156258,75.246652853842,73.808605710413,74.4022181940378,254891.337655303,0.0,1.0
2018-11-06,89.38,89.89,87.8,88.68,197260,74.7282870230711,75.1546847225762,73.4072902285259,74.1430352786523,235936.07591402,0.0,1.0
2018-11-07,90.0,90.18,87.7,89.53,205315,75.246652853842,75.3971461595497,73.323682836466,74.8536981111608,245570.391494916,0.0,1.0
2018-11-08,89.7,90.68,89.31,89.31,200963,75.4138676379616,76.2377872620999,75.085981256927,75.085981256927,239032.709296107,0.5,1.0
2018-11-09,88.77,90.26,88.16,89.23,168161,74.6319847293406,75.8846788517549,74.1191368000301,75.0187225120994,200016.816169856,0.0,1.0
2018-11-12,87.29,88.53,87.15,88.53,138913,73.3876979500298,74.4302084948578,73.2699951465815,74.4302084948578,165228.180045332,0.0,1.0
2018-11-13,84.92,88.65,84.82,87.54,479840,71.3951576345117,74.5310966120992,71.3110842034772,73.5978815276161,570739.167053857,0.0,1.0
2018-11-14,84.6,86.45,83.39,86.22,355333,71.1261226552013,72.6814811293398,70.1088341396836,72.4881122379604,422646.007933369,0.0,1.0
2018-11-15,86.05,86.42,83.96,84.43,211799,72.3451874052018,72.6562591000295,70.5880526965804,70.9831978224426,251921.442236662,0.0,1.0
2018-11-16,85.84,86.13,84.8,85.6,301980,72.1686332000293,72.4124461500294,71.2942695172703,71.9668569655464,359186.007141805,0.0,1.0
2018-11-19,84.88,86.62,84.39,85.83,137811,71.3615282620979,72.8244059620985,70.9495684500288,72.1602258569258,163917.42112133,0.0,1.0
2018-11-20,81.65,86.0,81.23,84.0,243155,68.645956439683,72.3031506896845,68.2928480293381,70.6216820689942,289217.410313814,0.0,1.0
2018-11-21,83.41,84.02,81.22,81.94,206065,70.1256488258905,70.6384967552011,68.2844406862346,68.8897693896831,245101.213860772,0.0,1.0
2018-11-23,82.38,83.75,82.27,82.95,169753,69.259692486235,70.4114984914079,69.167211712097,69.7389110431318,201910.398934839,0.0,1.0
2018-11-26,82.83,84.62,82.62,83.29,211689,69.6380229258903,71.1429373414082,69.4614687207178,70.0247607086491,251790.604231544,0.0,1.0
2018-11-27,82.67,83.77,81.88,82.42,343328,69.5035054362351,70.4283131776148,68.8393253310624,69.2933218586488,408366.823829331,0.0,1.0
2018-11-28,84.04,84.07,82.07,82.91,291707,70.655311441408,70.6805334707183,68.999064850028,69.7052816707179,346966.926900173,0.0,1.0
2018-11-29,84.28,84.61,82.94,83.7,307109,70.8570876758908,71.1345299983047,69.7305037000283,70.3694617758906,365286.626489544,0.0,1.0
2018-11-30,84.3,84.93,83.91,83.91,272716,70.8739023620977,71.4035649776152,70.5460159810631,70.5460159810631,324378.340034719,0.0,1.0
2018-12-03,85.49,85.57,83.91,85.45,273462,71.8743761914085,71.9416349362361,70.5460159810631,71.8407468189947,325265.659596702,0.0,1.0
2018-12-04,81.09,85.25,80.81,85.14,336190,68.1751452258897,71.6725999569256,67.9397396189931,71.5801191827877,399876.62673357,0.0,1.0
2018-12-06,80.08,82.61,78.44,79.88,335264,67.3260035724411,69.4530613776144,65.947199303475,67.1578567103721,398775.208617756,0.0,1.0
2018-12-07,79.89,81.87,79.54,80.23,284104,67.1662640534755,68.830917987959,66.8720070448547,67.4521137189929,337923.641873685,0.0,1.0
2018-12-10,79.0,79.8,77.51,79.49,318101,66.4180105172683,67.0905979655445,65.165316394854,66.8299703293375,378360.911510084,0.0,1.0
2018-12-11,78.71,80.58,78.4,79.89,326798,66.1741975672682,67.7463707276137,65.9135699310612,67.1662640534755,388705.439969294,0.0,1.0
2018-12-12,79.84,80.69,78.7,79.99,229185,67.1242273379583,67.8388515017517,66.1657902241648,67.25033748451,272600.9836638,0.0,1.0
2018-12-13,78.51,81.35,78.23,80.14,346474,66.0060507051992,68.3937361465795,65.7706450983026,67.3764476310618,412108.790775712,0.0,1.0
2018-12-14,77.77,79.83,77.24,77.55,373987,65.3839073155438,67.1158199948548,64.9383181310608,65.1989457672678,444833.754728598,0.0,1.0
2018-12-17,77.0,78.27,76.63,77.52,517699,64.736541896578,65.8042744707164,64.4254702017503,65.1737237379575,615770.040106315,0.0,1.0
2018-12-18,74.99,78.46,74.8,77.37,413499,63.0466659327842,65.9640139896819,62.8869264138186,65.0476135914057,491830.766167061,0.0,1.0
2018-12-19,73.24,75.42,72.47,74.98,435405,61.5753808896801,63.4081816862326,60.9280154707144,63.0382585896808,517886.560168149,0.0,1.0
2018-12-20,73.11,73.85,72.05,72.81,251087,61.4660854293353,62.0882288189907,60.5749070603694,61.2138651362317,298652.019919247,0.0,1.0
2018-12-21,71.77,74.2,71.53,73.12,521245,60.3395014534727,62.3824858276115,60.1377252189899,61.4744927724387,619987.781616763,0.0,1.0
2018-12-24,70.59,71.96,70.59,71.25,144805,59.3474349672655,60.4992409724383,59.3474349672655,59.9023196120933,172236.339374028,0.0,1.0
2018-12-26,73.34,73.36,69.96,70.67,333399,61.6594543207147,61.6762690069216,58.817772351748,59.4146937120931,396556.909712797,0.0,1.0
2018-12-27,73.13,73.56,71.08,72.15,271141,61.4829001155422,61.8444158689906,59.7593947793346,60.6589804914039,322504.977688708,0.0,1.0
2018-12-28,72.91,73.8,72.5671,73.3,312193,61.2979385672662,62.0461921034734,61.0096507722489,61.6258249483009,371333.721198826,0.0,1.0
2018-12-31,73.33,73.6531,71.99,72.94,225553,61.6510469776112,61.9226882332837,60.5244630017487,61.3231605965766,268280.950622079,0.0,1.0
2019-01-02,73.86,74.27,72.53,72.53,241811,62.0966361620942,62.4413372293357,60.9784595293351,60.9784595293351,287618.807778551,0.0,1.0
2019-01-03,74.38,75.53,73.46,74.14,215260,62.5338180034736,63.5006624603706,61.7603424379561,62.3320417689908,256038.081652245,0.0,1.0
2019-01-04,76.37,76.73,75.15,75.18,178632,64.2068792810605,64.5095436327848,63.1811834224394,63.2064054517498,212471.4048207,0.0,1.0
2019-01-07,77.06,77.65,75.51,76.22,260626,64.7869859551987,65.2830191983024,63.4838477741637,64.0807691345088,309998.053835817,0.0,1.0
2019-01-08,77.66,78.82,76.5,78.29,285865,65.2914265414058,66.2666783414062,64.3161747414054,65.8210891569233,340018.239391986,0.0,1.0
2019-01-09,78.4,78.66,77.61,78.17,95290,65.9135699310612,66.132160851751,65.2493898258885,65.7202010396818,113341.395524679,0.0,1.0
2019-01-10,78.05,78.44,77.37,77.91,309245,65.6193129224404,65.947199303475,65.0476135914057,65.5016101189921,367827.262661658,0.0,1.0
2019-01-11,77.5,78.25,76.55,77.63,278925,65.1569090517506,65.7874597845095,64.3582114569227,65.2662045120954,331763.550705437,0.0,1.0
2019-01-14,77.93,78.84,76.69,77.16,221129,65.518424805199,66.2834930276131,64.475914260371,64.8710593862332,263018.883943507,0.0,1.0
2019-01-15,78.17,78.24,77.1,77.86,122598,65.7202010396818,65.779052441406,64.8206153276125,65.4595734034748,145822.525013481,0.0,1.0
2019-01-16,79.96,80.11,78.5,78.5,158967,67.2251154551997,67.3512256017515,65.9976433620957,65.9976433620957,189081.137814793,0.0,1.0
2019-01-17,80.63,80.92,79.22,79.82,243909,67.788407443131,68.0322203931311,66.6029720655443,67.1074126517514,290114.245367078,0.0,1.0
2019-01-18,81.77,82.22,80.58,81.03,196065,68.7468445569244,69.1251749965798,67.7463707276137,68.124701167269,233206.849759116,0.0,1.0
2019-01-22,81.11,81.78,80.74,81.3,161617,68.1919599120966,68.7552519000279,67.8808882172689,68.3516994310622,192233.144301732,0.0,1.0
2019-01-23,80.74,81.64,80.3,81.47,169760,67.8808882172689,68.6375490965796,67.510965120717,68.4946242638209,201918.72498971,0.0,1.0
2019-01-24,80.6,81.24,79.85,80.47,95801,67.7631854138206,68.3012553724415,67.1326346810617,67.6538899534757,113949.197530274,0.0,1.0
2019-01-25,81.78,82.04,80.82,81.17,124154,68.7552519000279,68.9738428207176,67.9481469620965,68.2424039707173,147673.288067699,0.0,1.0
2019-01-28,82.65,82.75,81.61,81.61,132693,69.4866907500282,69.5707641810627,68.6123270672692,68.6123270672692,157829.885574103,0.0,1.0
2019-01-29,83.09,83.93,82.66,82.66,254815,69.8566138465801,70.56283066727,69.4950980931316,69.4950980931316,303086.238856344,0.0,1.0
2019-01-30,85.09,88.73,82.93,85.27,467963,71.5380824672704,74.5983553569268,69.7220963569248,71.6894146431325,556612.23081032,0.0,1.0
2019-01-31,83.11,84.85,81.54,84.38,315007,69.873428532787,71.3363062327876,68.5534756655451,70.9411611069253,374680.795257032,0.0,1.0
2019-02-01,83.15,83.95,82.66,83.27,308613,69.9070579052008,70.5796453534769,69.4950980931316,70.0079460224422,367075.538850433,0.0,1.0
2019-02-04,84.75,84.85,82.7,83.24,315852,71.252232801753,71.3363062327876,69.5287274655455,69.9827239931318,375685.869023622,0.0,1.0
2019-02-05,84.96,85.27,82.85,84.74,455291,71.4287870069255,71.6894146431325,69.6548376120972,71.2438254586496,541539.692620702,0.0,1.0
2019-02-06,85.05,85.36,84.39,84.83,321919,71.5044530948566,71.7650807310636,70.9495684500288,71.3194915465807,382902.179724096,0.0,1.0
2019-02-07,86.52,86.52,84.46,85.25,296195,72.740332531064,72.740332531064,71.0084198517529,71.6725999569256,352305.117508997,0.0,1.0
2019-02-08,85.26,86.74,84.73,86.64,371409,72.1013744552017,73.3529582482312,71.6531721509411,73.2683917757292,439191.784889968,0.5,1.0
2019-02-11,86.7,86.77,85.02,85.73,289895,73.3191316592304,73.3783281899818,71.8984149211969,72.498836875961,342801.338903143,0.0,1.0
2019-02-12,87.9,88.65,87.04,87.26,180282,74.3339293292543,74.9681778730193,73.6066576657372,73.7927039052416,213183.776816214,0.0,1.0
2019-02-13,88.8,89.2,87.86,88.05,236356,75.0950275817723,75.4332934717803,74.3001027402535,74.4607790380073,279491.37880195,0.0,1.0
2019-02-14,88.49,88.99,87.47,88.13,285836,74.8328715170161,75.2557038795261,73.9702934974958,74.5284322160089,338001.564382686,0.0,1.0
2019-02-15,90.13,90.3,88.11,89.17,219980,76.2197616660489,76.3635246693022,74.5115189215085,75.4079235300297,260126.730477978,0.0,1.0
2019-02-19,90.73,90.89,89.22,89.65,201159,76.7271605010608,76.862466857064,75.4502067662807,75.8138425980393,237870.865425128,0.0,1.0
2019-02-20,91.57,91.67,90.08,90.78,128347,77.4375188700776,77.5220853425796,76.1774784297979,76.7694437373118,151770.549489304,0.0,1.0
2019-02-21,91.85,92.12,90.67,91.61,143396,77.6743049930832,77.9026344688386,76.6764206175596,77.4713454590784,169566.018018093,0.0,1.0
2019-02-22,92.37,92.63,91.81,91.86,316828,78.1140506500936,78.3339234785987,77.6404784040824,77.6827616403334,374649.657986529,0.0,1.0
2019-02-25,91.81,93.72,91.62,92.98,331930,77.6404784040824,79.2556980288705,77.4798021063286,78.6299061323557,392507.799106988,0.0,1.0
2019-02-26,90.02,91.59,89.67,91.41,181147,76.1267385462967,77.454432164578,75.8307558925397,77.3022125140744,214206.64081232,0.0,1.0
2019-02-27,90.74,90.89,90.02,90.02,98649,76.735617148311,76.862466857064,76.1267385462967,76.1267385462967,116652.613123566,0.0,1.0
2019-02-28,90.44,90.79,90.2,90.72,151121,76.481917730805,76.777900384562,76.2789581968002,76.7187038538106,178700.843879273,0.0,1.0
2019-03-01,90.78,91.25,89.88,90.87,104967,76.7694437373118,77.1669061580712,76.0083454847939,76.8455535625636,124123.659051195,0.0,1.0
2019-03-04,90.1,91.07,89.38,90.67,143305,76.1943917242982,77.0146865075676,75.5855131222839,76.6764206175596,169458.410360699,0.0,1.0
2019-03-05,89.74,90.14,88.87,90.06,115390,75.8899524232911,76.2282183132991,75.1542241125237,76.1605651352975,136448.874578843,0.0,1.0
2019-03-06,87.66,89.8,87.38,89.58,148537,74.1309697952496,75.9406923067923,73.894183672244,75.7546460672879,175645.25940998,0.0,1.0
2019-03-07,86.38,87.33,85.83,87.33,117710,73.048518947224,73.851900435993,72.583403348463,73.851900435993,139192.278591521,0.0,1.0
2019-03-08,86.06,86.74,85.53,85.53,102852,72.7779062352176,73.3529582482312,72.329703930957,72.329703930957,121622.667893086,0.0,1.0
2019-03-11,86.34,86.84,86.06,86.39,171676,73.0146923582232,73.4375247207332,72.7779062352176,73.0569755944742,203007.166931254,0.0,1.0
2019-03-12,86.25,86.75,85.9,86.64,105543,72.9385825329714,73.3614148954814,72.6425998792144,73.2683917757292,124804.780047446,0.0,1.0
2019-03-13,86.42,86.73,85.99,86.63,193068,73.0823455362248,73.344501600981,72.7187097044662,73.259935128479,228303.243930913,0.0,1.0
2019-03-14,86.19,86.65,85.71,86.27,118186,72.8878426494702,73.2768484229794,72.4819235814606,72.9554958274718,139755.149414812,0.0,1.0
2019-03-15,85.83,86.7932,85.7,86.25,255380,72.583403348463,73.3979476116022,72.4734669342104,72.9385825329714,301987.29170591,0.0,1.0
2019-03-18,87.3,87.44,85.7,85.87,133053,73.8265304942424,73.9449235557452,72.4734669342104,72.6172299374638,157335.402628813,0.0,1.0
2019-03-19,84.79,87.6,84.59,87.6,75352,71.7039120344423,74.0802299117483,71.5347790894383,74.0802299117483,89103.8703290144,0.0,1.0
2019-03-20,82.2,84.8,81.84,84.62,206430,69.5136403966406,71.7123686816925,69.2092010956334,71.5601490311889,244103.832041863,0.0,1.0
2019-03-21,80.67,82.0,80.34,81.58,121480,68.21977336736,69.3445074516366,67.9407040081035,68.9893282671282,143650.310112123,0.0,1.0
2019-03-22,77.49,80.0,76.91,79.87,199674,65.5305595417966,67.6531780015967,65.040074001285,67.5432415873441,236114.850356668,0.0,1.0
2019-03-25,78.23,78.43,76.82,77.48,228871,66.1563514383113,66.3254843833153,64.9639641760332,65.5221028945464,270640.353355875,0.0,1.0
2019-03-26,79.94,79.99,78.52,78.52,264734,67.6024381180955,67.6447213543465,66.4015942085671,66.4015942085671,313048.412884612,0.0,1.0
2019-03-27,79.69,80.38,79.58,79.95,178906,67.3910219368405,67.9745305971042,67.2979988170883,67.6108947653457,211556.654436281,0.0,1.0
2019-03-28,81.36,81.45,79.7,79.7,181170,68.8032820276238,68.8793918528756,67.3994785840907,67.3994785840907,214233.838352101,0.0,1.0
2019-03-29,81.55,82.41,81.0,82.04,236040,68.9639583253776,69.6912299888948,68.4988427266166,69.3783340406374,279117.708255395,0.0,1.0
2019-04-01,83.87,83.98,82.0,82.29,245643,70.9259004874239,71.0189236071761,69.3445074516366,69.5897502218924,290473.272364769,0.0,1.0
2019-04-02,83.16,84.25,82.78,83.31,121174,70.3254785326597,71.2472530829315,70.0041259371522,70.4523282414127,143288.464582864,0.0,1.0
2019-04-03,83.32,84.42,82.85,84.04,131482,70.4607848886629,71.3910160861849,70.0633224679035,71.0696634906773,155477.692411608,0.0,1.0
2019-04-04,84.24,85.0,82.98,83.21,193884,71.2387964356813,71.8815016266965,70.1732588821561,70.3677617689107,229268.165342269,0.0,1.0
2019-04-05,84.6,84.66,83.5,84.47,157194,71.5432357366885,71.5939756201897,70.6130045391665,71.4332993224359,185882.17688315,0.0,1.0
2019-04-08,85.13,85.36,84.37,84.45,106555,71.9914380409491,72.1859409277037,71.3487328499339,71.4163860279355,126001.471797804,0.0,1.0
2019-04-09,83.79,84.85,83.43,84.8,110004,70.8582473094223,71.7546519179435,70.5538080084151,71.7123686816925,130079.920263203,0.0,1.0
2019-04-10,84.75,84.79,82.6,83.65,177828,71.6700854454415,71.7039120344423,69.8519062866486,70.7398542479195,210281.917571769,0.0,1.0
2019-04-11,84.78,85.87,84.11,84.96,172927,71.6954553871921,72.6172299374638,71.1288600214287,71.8476750376957,204486.476594987,0.0,1.0
2019-04-12,86.75,87.1,85.26,85.54,168518,73.3614148954814,73.6573975492384,72.1013744552017,72.3381605782073,199272.826469169,0.0,1.0
2019-04-15,85.07,87.2,84.65,86.71,137958,71.9406981574479,73.7419640217404,71.5855189729395,73.3275883064806,163135.573612514,0.0,1.0
2019-04-16,86.97,87.08,84.88,85.11,172603,73.5474611349858,73.640484254738,71.7800218596941,71.9745247464487,204103.346034596,0.0,1.0
2019-04-17,87.01,87.31,86.08,87.26,103838,73.5812877239866,73.8349871414926,72.794819529718,73.7927039052416,122788.614598474,0.0,1.0
2019-04-18,86.29,87.07,85.99,87.07,99882,72.9724091219722,73.6320276074878,72.7187097044662,73.6320276074878,118110.637756166,0.0,1.0
2019-04-22,85.05,86.61,84.11,86.09,135307,71.9237848629475,73.2430218339786,71.1288600214287,72.8032761769682,160000.761527338,0.0,1.0
2019-04-23,87.34,87.34,84.37,84.95,167047,73.8603570832432,73.8603570832432,71.3487328499339,71.8392183904455,197533.366424924,0.0,1.0
2019-04-24,86.16,86.99,82.28,86.0,183948,72.8624727077196,73.5643744294862,69.5812935746422,72.7271663517164,217518.828156937,0.0,1.0
2019-04-25,85.77,86.66,80.91,85.59,157156,72.5326634649618,73.2853050702296,68.4227329013648,72.3804438144582,185837.241817425,0.0,1.0
2019-04-26,86.9,86.94,84.565,85.74,115139,73.4882646042344,73.5220911932352,71.5136374713128,72.5072935232112,136152.066644713,0.0,1.0
2019-04-29,88.05,88.7,86.76,86.76,142474,74.4607790380073,75.0104611092703,73.3698715427316,73.3698715427316,168475.7514234,0.0,1.0
2019-04-30,87.14,88.35,87.0,88.24,196181,73.6912241382392,74.7144784555133,73.5728310767364,74.6214553357611,231984.371815166,0.0,1.0
2019-05-01,86.38,87.98,86.06,87.07,199675,73.048518947224,74.401582507256,72.7779062352176,73.6320276074878,236116.032858397,0.0,1.0
2019-05-02,87.19,87.61,86.45,86.45,85756,73.7335073744902,74.0886865589986,73.1077154779754,73.1077154779754,101406.6183238,0.0,1.0
2019-05-03,88.2,88.45,86.51,87.44,83134,74.5876287467603,74.7990449280153,73.1584553614766,73.9449235557452,98306.0987887818,0.0,1.0
2019-05-06,88.04,88.5,86.52,86.87,146833,74.4523223907571,74.8413281642663,73.1669120087268,73.4628946624838,173630.276462737,0.0,1.0
2019-05-07,86.64,87.25,86.43,87.13,269106,73.2683917757292,73.7842472579914,73.090802183475,73.682767490989,318218.310446435,0.0,1.0
2019-05-08,85.59,86.75,85.49,86.16,98504,72.3804438144582,73.3614148954814,72.2958773419562,72.8624727077196,116481.150372774,0.0,1.0
2019-05-09,84.77,84.9,83.85,84.73,123776,71.6869987399419,71.7969351541945,70.9089871929235,71.6531721509411,146365.33408329,0.0,1.0
2019-05-10,84.53,84.57,83.33,84.0,173106,71.9068715684471,71.9408982437427,70.8860713095788,71.4560181207802,203494.462501701,0.5,1.0
2019-05-13,80.96,83.23,80.58,83.02,161348,68.8699907983139,70.8010046213398,68.5467373830056,70.6223645760378,189672.365693416,0.0,1.0
2019-05-14,82.01,82.69,81.0,81.32,170422,69.7631910248237,70.341644504849,68.9040174736095,69.1762308759744,200339.290888039,0.0,1.0
2019-05-15,80.45,81.33,79.79,81.17,221942,68.4361506882949,69.1847375447983,67.8747105459173,69.0486308436159,260903.538852221,0.0,1.0
2019-05-16,81.89,82.29,80.45,81.0,156259,69.6611109989368,70.0013777518929,68.4361506882949,68.9040174736095,183690.000439346,0.0,1.0
2019-05-17,80.82,82.01,80.78,81.02,64449,68.7508974347793,69.7631910248237,68.7168707594837,68.9210308112573,75762.9118214974,0.0,1.0
2019-05-20,80.71,81.26,80.12,80.59,105827,68.6573240777163,69.125190863031,68.1554306171061,68.5552440518295,124404.749016022,0.0,1.0
2019-05-21,81.46,81.55,80.49,81.09,73446,69.295324239509,69.3718842589241,68.4701773635905,68.9805774930246,86339.3197976959,0.0,1.0
2019-05-22,80.51,81.24,79.92,81.07,69448,68.4871907012383,69.1081775253832,67.9852972406281,68.9635641553768,81639.4777293574,0.0,1.0
2019-05-23,77.49,79.8,76.86,79.77,127352,65.9181767164198,67.8832172147412,65.3822565805139,67.8576972082695,149708.425984753,0.0,1.0
2019-05-24,78.65,78.97,77.9,77.98,108664,66.9049502999924,67.1771637023573,66.2669501381998,66.335003488791,127739.779518243,0.0,1.0
2019-05-28,77.28,78.71,77.21,78.54,167473,65.7395366711178,66.9559903129359,65.6799899893505,66.8113769429295,196872.598977201,0.0,1.0
2019-05-29,77.78,77.91,76.0,76.91,138117,66.1648701123129,66.2754568070237,64.6506830616583,65.4247899246334,162363.203339847,0.0,1.0
2019-05-30,76.6,78.2,76.11,77.87,122039,65.1610831910924,66.5221502029168,64.7442564187212,66.2414301317281,143462.737913447,0.0,1.0
2019-05-31,74.93,75.85,74.83,75.6,183562,63.7404694975008,64.5230830292998,63.6554028092617,64.3104163087022,215785.995434804,0.0,1.0
2019-06-03,75.51,76.29,73.85,74.82,226545,64.2338562892871,64.8973764575515,62.8217492645193,63.6468961404378,266314.587636754,0.0,1.0
2019-06-04,77.82,77.82,75.99,76.47,86137,66.1988967876085,66.1988967876085,64.6421763928344,65.0504964963817,101258.203161699,0.0,1.0
2019-06-05,77.21,77.99,76.49,77.77,79833,65.6799899893505,66.3435101576149,65.0675098340295,66.156363443489,93847.5467337834,0.0,1.0
2019-06-06,76.87,77.42,76.16,77.11,86277,65.3907632493378,65.8586300346524,64.7867897628407,65.5949233011115,101422.779922471,0.0,1.0
2019-06-07,76.45,76.93,75.83,76.63,77877,65.0334831587339,65.4418032622812,64.506069691652,65.1866031975642,91548.1742761371,0.0,1.0
2019-06-10,77.02,77.82,75.1,76.97,80539,65.5183632816964,66.1988967876085,63.8850828675071,65.4758299375768,94677.4838273919,0.0,1.0
2019-06-11,76.54,77.95,76.24,77.45,79224,65.110043178149,66.3094834823193,64.854843113432,65.8841500411242,93131.6378244243,0.0,1.0
2019-06-12,75.44,76.97,75.17,76.97,104530,64.1743096075198,65.4758299375768,63.9446295492744,65.4758299375768,122880.062882297,0.0,1.0
2019-06-13,75.48,76.08,74.89,75.65,98823,64.2083362828154,64.7187364122495,63.7064428222051,64.3529496528217,116171.208784246,0.0,1.0
2019-06-14,75.52,75.68,74.07,75.48,141822,64.242362958111,64.3784696592934,63.0088959786451,64.2083362828154,166718.609758855,0.0,1.0
2019-06-17,74.14,75.55,73.97,75.42,132954,63.0684426604125,64.2678829645827,62.9238292904061,64.157296269872,156293.847512225,0.0,1.0
2019-06-18,75.54,75.71,73.94,74.29,128768,64.2593762957588,64.4039896657651,62.8983092839344,63.196042692771,151373.002365135,0.0,1.0
2019-06-19,75.23,76.62,75.09,75.39,183531,63.9956695622178,65.1780965287403,63.8765761986832,64.1317762634003,215749.553437777,0.0,1.0
2019-06-20,75.07,75.91,73.9,75.91,162097,63.8595628610354,64.5741230422432,62.8642826086388,64.5741230422432,190552.851363548,0.0,1.0
2019-06-21,74.72,75.66,74.66,75.0,315265,63.5618294521988,64.3614563216456,63.5107894392554,63.8000161792681,370609.2320347,0.0,1.0
2019-06-24,73.93,75.46,73.64,74.69,128565,62.8898026151105,64.1913229451676,62.6431092192173,63.5363094457271,151134.366062015,0.0,1.0
2019-06-25,73.81,74.2,72.6,74.05,200449,62.7877225892237,63.1194826733559,61.7584156615315,62.9918826409973,235637.47942881,0.0,1.0
2019-06-26,74.46,75.02,73.58,74.06,156144,63.3406560627773,63.8170295169159,62.5920692062739,63.0003893098212,183554.812385854,0.0,1.0
2019-06-27,75.07,75.6,74.31,74.31,118173,63.8595628610354,64.3104163087022,63.2130560304188,63.2130560304188,138918.068219551,0.0,1.0
2019-06-28,75.48,76.74,75.0,75.52,298973,64.2083362828154,65.2801765546271,63.8000161792681,64.242362958111,351457.199273977,0.0,1.0
2019-07-01,76.09,76.87,75.49,76.58,109865,64.7272430810734,65.3907632493378,64.2168429516393,65.1440698534446,129151.61301601,0.0,1.0
2019-07-02,74.59,76.45,74.0,75.82,110991,63.4512427574881,65.0334831587339,62.9493492968778,64.4975630228281,130475.280391935,0.0,1.0
2019-07-03,75.8,75.98,74.92,75.07,176979,64.4805496851803,64.6336697240105,63.7319628286768,63.8595628610354,208047.361033636,0.0,1.0
2019-07-05,77.08,77.35,75.8,76.0,128075,65.5694032946398,65.7990833528851,64.4805496851803,64.6506830616583,150558.347399312,0.0,1.0
2019-07-08,75.47,76.83,74.71,76.64,112824,64.1998296139915,65.3567365740422,63.5533227833749,65.1951098663881,132630.06040976,0.0,1.0
2019-07-09,76.41,76.46,75.25,75.35,97619,64.9994564834383,65.0419898275578,64.0126828998656,64.0977495881046,114755.848641604,0.0,1.0
2019-07-10,76.17,77.84,75.5,77.84,227710,64.7952964316647,66.2159101252564,64.2253496204632,66.2159101252564,267684.101396037,0.0,1.0
2019-07-11,77.23,77.51,76.04,76.58,129430,65.6970033269983,65.9351900540676,64.6847097369539,65.1440698534446,152151.215333929,0.0,1.0
2019-07-12,78.61,78.81,77.23,77.38,116750,66.8709236246968,67.0410570011749,65.6970033269983,65.8246033593568,137245.26300113,0.0,1.0
2019-07-15,77.29,78.99,76.94,78.58,207083,65.7480433399417,67.1941770400051,65.4503099311051,66.8454036182251,243436.066792831,0.0,1.0
2019-07-16,77.35,77.85,76.9,77.34,156607,65.7990833528851,66.2244167940803,65.4162832558095,65.7905766840612,184099.091244694,0.0,1.0
2019-07-17,77.26,77.86,76.75,77.08,212503,65.72252333347,66.2329234629042,65.288683223451,65.5694032946398,249807.538531299,0.0,1.0
2019-07-18,77.54,78.35,76.97,76.97,143708,65.9607100605393,66.6497502352754,65.4758299375768,65.4758299375768,168935.693836115,0.0,1.0
2019-07-19,77.47,78.0,77.11,77.87,261847,65.901163378772,66.3520168264388,65.5949233011115,66.2414301317281,307813.793413763,0.0,1.0
2019-07-22,76.85,77.48,76.14,77.37,217241,65.37374991169,65.9096700475959,64.7697764251929,65.8160966905329,255377.286335148,0.0,1.0
2019-07-23,77.56,77.96,76.69,76.82,196382,65.9777233981871,66.3179901511432,65.2376432105076,65.3482299052183,230856.524528376,0.0,1.0
2019-07-24,83.94,84.88,79.23,79.99,512720,71.4049781078368,72.2046049772837,67.3983370917788,68.0448439223954,602727.119879567,0.0,1.0
2019-07-25,81.45,84.33,81.07,83.93,221218,69.2868175706851,71.736738191969,68.9635641553768,71.3964714390129,260052.441889371,0.0,1.0
2019-07-26,83.51,84.03,82.02,82.04,234192,71.039191348409,71.481538127252,69.7716976936476,69.7887110312954,275304.005419792,0.0,1.0
2019-07-29,82.28,83.53,81.87,83.53,145309,69.992871083069,71.0562046860568,69.644097661289,71.0562046860568,170817.746650374,0.0,1.0
2019-07-30,83.25,83.32,81.68,81.83,106422,70.8180179589876,70.8775646407549,69.4824709536349,69.6100709859934,125104.200249304,0.0,1.0
2019-07-31,83.68,84.47,82.78,83.2,287273,71.1838047184154,71.8558315555037,70.4182045242641,70.775484614868,337703.284266583,0.0,1.0
2019-08-01,80.03,83.71,79.55,83.71,152099,68.078870597691,71.2093247248871,67.6705504941437,71.2093247248871,178799.719547828,0.0,1.0
2019-08-02,78.7,80.41,77.88,80.05,106646,66.947483644112,68.4021240129993,66.249936800552,68.0958839353388,125367.52306654,0.0,1.0
2019-08-05,76.99,78.55,75.93,77.38,160885,65.4928432752246,66.8198836117534,64.591136379891,65.8246033593568,189128.086834577,0.0,1.0
2019-08-06,77.86,78.15,76.3,77.75,168783,66.2329234629042,66.4796168587973,64.9058831263754,66.1393501058412,198412.567238713,0.0,1.0
2019-08-07,78.16,78.22,75.41,76.73,184329,66.4881235276212,66.5391635405646,64.1487896010481,65.2716698858032,216687.640974178,0.0,1.0
2019-08-08,80.37,80.58,78.73,78.89,198708,68.3680973377037,68.5467373830056,66.9730036505837,67.1091103517661,233590.849853778,0.0,1.0
2019-08-09,79.82,80.17,78.72,79.62,186256,68.3255639935842,68.6251624325437,67.3839688997111,68.1543648856073,217589.918780561,0.5,1.0
2019-08-12,77.68,79.34,77.63,79.03,137313,66.4937335382312,67.9146861344396,66.450933761237,67.6493275170754,160413.218997053,0.0,1.0
2019-08-13,78.81,80.26,76.92,77.38,146947,67.4610084983008,68.7022020311334,65.843176927919,66.2369348762659,171667.950536074,0.0,1.0
2019-08-14,76.49,77.69,75.94,77.08,166499,65.4750988457686,66.5022934936301,65.0043012988321,65.9801362143005,194509.19104375,0.0,1.0
2019-08-15,75.94,78.23,75.33,76.45,141967,65.0043012988321,66.9645310851677,64.4821440195026,65.4408590241732,165850.163213641,0.0,1.0
2019-08-16,78.18,78.59,76.51,76.51,115909,66.9217313081735,67.2726894795262,65.4922187565663,65.4922187565663,135408.415814449,0.0,1.0
2019-08-19,78.18,79.33,77.94,79.12,144383,66.9217313081735,67.9061261790407,66.7162923786012,67.726367115665,168672.607826291,0.0,1.0
2019-08-20,76.72,77.76,76.51,77.71,228060,65.6719778199421,66.562213181422,65.4922187565663,66.5194134044278,266426.621838194,0.0,1.0
2019-08-21,77.53,77.89,76.51,77.41,107494,66.3653342072486,66.673492601607,65.4922187565663,66.2626147424624,125577.757116,0.0,1.0
2019-08-22,77.72,78.44,76.85,78.21,106768,66.5279733598266,67.1442901485435,65.7832572401271,66.94741117437,124729.621855741,0.0,1.0
2019-08-23,75.35,77.72,75.14,77.13,246767,64.4992639303002,66.5279733598266,64.3195048669245,66.0229359912947,288280.707669674,0.0,1.0
2019-08-26,75.23,76.2,74.61,76.2,250728,64.3965444655141,65.2268601392021,63.8658272307857,65.2268601392021,292908.068228742,0.0,1.0
2019-08-27,73.47,75.77,73.2,75.77,159665,62.8899923153173,64.8587820570518,62.6588735195485,64.8587820570518,186525.504585615,0.0,1.0
2019-08-28,74.41,75.11,72.96,73.04,212642,63.6946281228088,64.293825000728,62.4534345899762,62.521914233167,248414.845746371,0.0,1.0
2019-08-29,75.99,76.48,75.05,75.05,107921,65.0471010758263,65.4665388903698,64.2424652683349,64.2424652683349,126076.591490835,0.0,1.0
2019-08-30,76.14,76.54,75.47,76.34,111437,65.175500406809,65.5178986227629,64.6019833950864,65.346699514786,130184.089528119,0.0,1.0
2019-09-03,74.55,75.61,73.72,75.58,145046,63.8144674983926,64.7218227706702,63.1039912002884,64.6961429044737,169447.14457223,0.0,1.0
2019-09-04,75.09,77.0,74.8,74.95,97031,64.2767050899303,65.9116565711097,64.0284663833637,64.1568657143464,113354.562586959,0.0,1.0
2019-09-05,76.89,77.66,75.94,76.07,108953,65.8174970617224,66.4766136274335,65.0043012988321,65.1155807190171,127282.205249219,0.0,1.0
2019-09-06,76.5,77.38,76.04,76.58,96544,65.4836588011675,66.2369348762659,65.0899008528206,65.5521384443582,112785.634388962,0.0,1.0
2019-09-09,78.35,78.85,76.78,76.82,171517,67.0672505499539,67.4952483198961,65.7233375523352,65.7575773739305,200371.371120852,0.0,1.0
2019-09-10,79.87,79.9,78.34,78.49,174705,68.3683637705784,68.3940436367749,67.058690594555,67.1870899255377,204095.689591519,0.0,1.0
2019-09-11,80.89,81.0,78.92,80.0,116780,69.2414792212606,69.3356387306479,67.5551680076881,68.4796431907634,136425.944480682,0.0,1.0
2019-09-12,80.37,80.89,79.61,80.01,191694,68.7963615405206,69.2414792212606,68.1458049302084,68.4882031461622,223942.755619797,0.0,1.0
2019-09-13,80.94,81.64,79.97,80.59,184434,69.2842789982548,69.883475876174,68.4539633245668,68.9846805592953,215461.403017213,0.0,1.0
2019-09-16,82.21,82.81,80.67,81.01,192697,70.3713933339082,70.8849906578389,69.053160202486,69.3441986860468,225114.490696986,0.0,1.0
2019-09-17,80.31,81.7,79.95,81.7,117515,68.7450018081276,69.9348356085671,68.4368434137691,69.9348356085671,137284.593814415,0.0,1.0
2019-09-18,80.87,81.39,79.51,79.73,152838,69.2243593104629,69.6694769912029,68.06020537622,68.2485243949945,178549.995740182,0.0,1.0
2019-09-19,80.39,81.72,80.34,80.78,98708,68.8134814513183,69.9519555193648,68.7706816743241,69.1473197118733,115313.684944333,0.0,1.0
2019-09-20,80.9,81.64,80.25,80.55,234238,69.2500391766595,69.883475876174,68.6936420757345,68.9504407376999,273643.949163093,0.0,1.0
2019-09-23,80.64,81.33,80.0,80.3,98060,69.0274803362895,69.6181172588098,68.4796431907634,68.7364418527287,114556.671654185,0.0,1.0
2019-09-24,79.57,81.05,79.35,80.87,84353,68.111565108613,69.3784385076421,67.9232460898384,69.2243593104629,98543.7377528599,0.0,1.0
2019-09-25,80.77,81.19,79.17,79.17,90070,69.1387597564745,69.498277883226,67.7691668926592,67.7691668926592,105222.510869798,0.0,1.0
2019-09-26,79.57,80.59,79.5,80.48,110868,68.111565108613,68.9846805592953,68.0516454208211,68.890521049908,129519.366438468,0.0,1.0
2019-09-27,79.87,80.93,79.41,80.03,92393,68.3683637705784,69.275719042856,67.9746058222315,68.5053230569599,107936.310056548,0.0,1.0
2019-09-30,79.15,80.14,79.12,79.96,139463,67.7520469818615,68.5994825663472,67.726367115665,68.445403369168,162924.91432702,0.0,1.0
2019-10-01,76.83,80.18,76.53,79.83,105130,65.7661373293294,68.6337223879426,65.509338667364,68.334123948983,122816.060483423,0.0,1.0
2019-10-02,75.69,76.43,75.24,76.16,208489,64.790302413861,65.4237391133756,64.4051044209129,65.1926203176067,243563.184953185,0.0,1.0
2019-10-03,74.95,76.19,74.1,75.62,132136,64.1568657143464,65.2183001838033,63.4292695054446,64.7303827260691,154365.290288572,0.0,1.0
2019-10-04,75.2,75.4,74.3,75.38,204089,64.3708645993176,64.5420637072945,63.6004686134215,64.5249437964968,238422.971254649,0.0,1.0
2019-10-07,74.78,75.42,74.49,75.24,132933,64.0113464725661,64.5591836180922,63.7631077659995,64.4051044209129,155296.369906238,0.0,1.0
2019-10-08,72.67,74.11,72.57,73.81,168287,62.2051958834097,63.4378294608434,62.1195963294212,63.1810307988781,196597.986973973,0.0,1.0
2019-10-09,73.01,73.74,72.29,73.05,159906,62.4962343669704,63.1211111110861,61.8799175782536,62.5304741885658,186807.048108648,0.0,1.0
2019-10-10,74.32,74.79,73.23,73.23,143312,63.6175885242192,64.0199064279649,62.684553385745,62.684553385745,167421.433082852,0.0,1.0
2019-10-11,75.53,76.53,74.38,75.34,152299,64.6533431274795,65.509338667364,63.6689482566122,64.4907039749014,177920.319562112,0.0,1.0
2019-10-14,75.62,76.01,74.35,75.26,79588,64.7303827260691,65.0642209866241,63.6432683904157,64.4222243317107,92977.1199634229,0.0,1.0
2019-10-15,76.97,77.38,75.23,75.74,109182,65.8859767049132,66.2369348762659,64.3965444655141,64.8331021908552,127549.73000762,0.0,1.0
2019-10-16,77.23,77.96,76.84,76.9,91971,66.1085355452832,66.7334122893989,65.7746972847282,65.8260570171213,107443.316833643,0.0,1.0
2019-10-17,78.11,78.21,76.76,77.59,132879,66.8618116203816,66.94741117437,65.7062176415375,66.4166939396416,155233.285465393,0.0,1.0
2019-10-18,78.15,78.53,77.66,77.66,83062,66.896051441977,67.2213297471331,66.4766136274335,66.4766136274335,97035.552324494,0.0,1.0
2019-10-21,78.6,79.5,78.48,78.69,121894,67.281249434925,68.0516454208211,67.1785299701389,67.3582890335146,142400.274674844,0.0,1.0
2019-10-22,78.91,80.1,77.94,78.77,122235,67.5466080522892,68.5652427447518,66.7162923786012,67.4267686767054,142798.64123648,0.0,1.0
2019-10-23,78.59,80.24,77.12,79.21,181750,67.2726894795262,68.6850821203357,66.0143760358959,67.8034067142546,212325.872661106,0.0,1.0
2019-10-24,77.76,78.61,77.07,78.6,112804,66.562213181422,67.2898093903239,65.9715762589017,67.281249434925,131781.060465823,0.0,1.0
2019-10-25,77.72,78.19,77.53,77.53,142783,66.5279733598266,66.9302912635723,66.3653342072486,66.3653342072486,166803.439208642,0.0,1.0
2019-10-28,78.51,78.78,78.04,78.33,89553,67.2042098363354,67.4353286321042,66.8018919325897,67.0501306391562,104618.53576022,0.0,1.0
2019-10-29,79.29,79.76,78.4,78.4,80299,67.8718863574453,68.2742042611911,67.1100503269481,67.1100503269481,93807.7317678909,0.0,1.0
2019-10-30,79.1,79.27,77.79,79.25,145963,67.7092472048673,67.8547664466476,66.5878930476185,67.83764653585,170518.41183622,0.0,1.0
2019-10-31,77.15,78.77,76.51,78.77,120254,66.0400559020924,67.4267686767054,65.4922187565663,67.4267686767054,140484.376841753,0.0,1.0
2019-11-01,79.82,79.9,77.63,77.63,161678,68.3255639935842,68.3940436367749,66.450933761237,66.450933761237,188877.152352695,0.0,1.0
2019-11-04,82.02,82.2,80.03,80.03,183084,70.2087541813301,70.3628333785094,68.5053230569599,68.5053230569599,213884.291996071,0.0,1.0
2019-11-05,83.1,83.76,82.2,82.54,240305,71.1332293644055,71.6981864207293,70.3628333785094,70.6538718620701,280731.602915142,0.0,1.0
2019-11-06,83.0,83.08,82.11,82.71,138525,71.047629810417,71.1161094536078,70.2857937799198,70.7993911038505,161829.114224923,0.0,1.0
2019-11-07,83.78,84.68,83.44,83.44,107701,71.7153063315269,72.485702317423,71.4242678479662,71.4242678479662,125819.580805908,0.0,1.0
2019-11-08,82.65,83.61,82.48,83.55,108121,71.1845890967985,72.0114155400281,71.0381719141433,71.9597388873263,125535.607683966,0.51,1.0
2019-11-11,82.39,82.65,81.86,82.27,83889,70.9606569350905,71.1845890967985,70.5041798362242,70.8573036296868,97400.6584567309,0.0,1.0
2019-11-12,82.13,82.68,81.57,82.24,138855,70.7367247733825,71.2104274231495,70.2544093481652,70.8314653033359,161219.80748381,0.0,1.0
2019-11-13,81.92,82.12,80.5,81.53,134962,70.555856488926,70.7281119979322,69.3328423749822,70.219958246364,156699.777880739,0.0,1.0
2019-11-14,81.88,82.39,81.24,81.71,77960,70.5214053871248,70.9606569350905,69.970187758305,70.3749882044695,90516.6986528238,0.0,1.0
2019-11-15,81.95,82.41,81.15,82.2,109824,70.5816948152769,70.9778824859911,69.8926727792523,70.7970142015347,127512.902935451,0.0,1.0
2019-11-18,81.13,81.51,80.52,81.51,116128,69.8754472283516,70.2027326954634,69.3500679258828,70.2027326954634,134832.262457095,0.0,1.0
2019-11-19,81.4,82.0,80.93,81.46,147370,70.10799216551,70.6247586925285,69.7031917193455,70.1596688182118,171106.283741235,0.0,1.0
2019-11-20,81.58,82.16,80.63,81.1,191676,70.2630221236155,70.7625630997334,69.4448084558362,69.8496089020007,222548.470125432,0.0,1.0
2019-11-21,81.82,82.35,81.2,81.67,160715,70.4697287344229,70.9262058332893,69.9357366565038,70.3405371026683,186600.708363117,0.0,1.0
2019-11-22,82.8,83.25,81.74,81.92,152076,71.3137807285531,71.701355623817,70.4008265308205,70.555856488926,176570.259932361,0.0,1.0
2019-11-25,83.91,84.34,82.25,83.81,170050,72.2697988035374,72.6401481479006,70.8400780787862,72.1836710490343,197439.258669993,0.0,1.0
2019-11-26,83.58,84.11,83.16,83.41,140107,71.9855772136772,72.4420543125435,71.6238406447642,71.8391600310219,162673.462008096,0.0,1.0
2019-11-27,83.81,84.27,83.38,84.02,87084,72.1836710490343,72.5798587197485,71.813321704671,72.3645393334908,101110.264051854,0.0,1.0
2019-11-29,83.34,84.14,83.12,83.58,27991,71.7788706028698,72.4678926388945,71.589389542963,71.9855772136772,32499.3959978347,0.0,1.0
2019-12-02,82.68,84.4,82.56,83.78,76878,71.2104274231495,72.6918248006025,71.1070741177457,72.1578327226834,89260.4253339121,0.0,1.0
2019-12-03,81.78,81.9,80.89,81.65,158534,70.4352776326217,70.5386309380254,69.6687406175442,70.3233115517677,184068.423604756,0.0,1.0
2019-12-04,82.8,83.36,82.15,82.15,90692,71.3137807285531,71.7960961537704,70.7539503242831,70.7539503242831,105299.389869445,0.0,1.0
2019-12-05,83.43,83.64,82.77,83.07,151764,71.8563855819226,72.037253866379,71.2879424022022,71.5463256657115,176208.007367203,0.0,1.0
2019-12-06,84.06,84.8,84.01,84.41,105760,72.398990435292,73.0363358186148,72.3559265580405,72.7004375760528,122794.331061091,0.0,1.0
2019-12-09,84.61,84.9,84.04,84.04,134055,72.872693085059,73.1224635731179,72.3817648843914,72.3817648843914,155646.691096771,0.0,1.0
2019-12-10,84.59,84.88,84.28,84.58,161988,72.8554675341583,73.1052380222173,72.5884714951988,72.846854758708,188078.745271596,0.0,1.0
2019-12-11,84.29,84.92,84.0,84.75,233607,72.5970842706491,73.1396891240185,72.3473137825901,72.9932719413633,271233.124963959,0.0,1.0
2019-12-12,87.13,87.33,84.73,84.73,162070,75.0431124985367,75.2153680075428,72.9760463904627,72.9760463904627,188173.952676541,0.0,1.0
2019-12-13,86.15,87.65,85.62,86.32,92168,74.1990605044064,75.4909768219527,73.7425834055401,74.3454776870617,107013.123158459,0.0,1.0
2019-12-16,87.69,88.25,86.9,87.0,169629,75.5254279237539,76.0077433489712,74.8450186631796,74.9311464176827,196950.449920214,0.0,1.0
2019-12-17,88.05,88.28,87.2,87.6,120963,75.835487839965,76.0335816753221,75.1034019266888,75.4479129447011,140446.016151123,0.0,1.0
2019-12-18,87.47,88.26,87.24,88.05,106023,75.3359468638471,76.0163561244215,75.13785302849,75.835487839965,123099.691396464,0.0,1.0
2019-12-19,87.46,87.55,87.0,87.55,112066,75.3273340883968,75.4048490674496,74.9311464176827,75.4048490674496,130116.012714563,0.0,1.0
2019-12-20,86.73,87.24,86.43,86.56,320295,74.6986014805243,75.13785302849,74.4402182170151,74.5521842978691,371883.606913882,0.0,1.0
2019-12-23,86.95,87.04,86.3,87.0,104720,74.8880825404311,74.9655975194839,74.3282521361611,74.9311464176827,121586.822510566,0.0,1.0
2019-12-24,87.18,87.25,86.74,87.19,32482,75.0861763757882,75.1464658039404,74.7072142559746,75.0947891512385,37713.743017458,0.0,1.0
2019-12-26,87.42,87.67,86.77,87.24,109970,75.2928829865956,75.5082023728533,74.7330525823256,75.13785302849,127682.41855889,0.0,1.0
2019-12-27,87.02,87.64,86.7,87.64,69283,74.9483719685833,75.4823640465024,74.6727631541734,75.4823640465024,80442.129717337,0.0,1.0
2019-12-30,87.11,87.72,86.77,87.3,92831,75.025886947636,75.5512662501048,74.7330525823256,75.1895296811919,107782.909859419,0.0,1.0
2019-12-31,87.4,87.67,86.86,86.95,100750,75.275657435695,75.5082023728533,74.8105675613783,74.8880825404311,116977.390832119,0.0,1.0
2020-01-02,87.41,87.97,86.49,87.97,128855,75.2842702111453,75.7665856363626,74.4918948697169,75.7665856363626,149609.148344146,0.0,1.0
2020-01-03,86.9,87.22,86.04,86.53,193414,74.8450186631796,75.1206274775894,74.104319974453,74.5263459715182,224566.402683905,0.0,1.0
2020-01-06,86.06,86.4,85.59,86.4,191728,74.1215455253537,74.4143798906642,73.7167450791892,74.4143798906642,222608.845552958,0.0,1.0
2020-01-07,85.81,86.27,85.23,85.94,103368,73.906226139096,74.3024138098101,73.4066851629781,74.01819221995,120017.061394883,0.0,1.0
2020-01-08,86.59,86.87,85.68,85.68,113395,74.57802262422,74.8191803368287,73.794260058242,73.794260058242,131659.069314225,0.0,1.0
2020-01-09,86.4,87.07,86.13,86.9,222501,74.4143798906642,74.9914358458348,74.1818349535058,74.8450186631796,258338.326923447,0.0,1.0
2020-01-10,85.53,86.83,84.99,86.7,144765,73.6650684264873,74.7847292350274,73.1999785521707,74.6727631541734,168081.707035352,0.0,1.0
2020-01-13,86.16,86.19,85.18,85.41,112020,74.2076732798567,74.2335116062077,73.3636212857265,73.5617151210836,130062.603682521,0.0,1.0
2020-01-14,86.19,86.31,85.85,85.87,131389,74.2335116062077,74.3368649116114,73.9406772408972,73.9579027917978,152551.289370137,0.0,1.0
2020-01-15,86.14,86.27,85.55,85.89,143946,74.1904477289561,74.3024138098101,73.6822939773879,73.9751283426984,167130.794051814,0.0,1.0
2020-01-16,86.63,87.12,86.4,86.74,108760,74.6124737260212,75.0344997230864,74.4143798906642,74.7072142559746,126277.52880299,0.0,1.0
2020-01-17,86.54,87.06,85.95,86.98,181394,74.5349587469685,74.9828230703845,74.0268049954003,74.913920866782,210610.390398029,0.0,1.0
2020-01-21,85.35,86.3,85.0,86.17,254870,73.5100384683818,74.3282521361611,73.208591327621,74.2162860553071,295920.869492627,0.0,1.0
2020-01-22,82.93,83.6,79.54,80.0,474188,71.4257468094072,72.0028027645778,68.5060159317526,68.9022036024668,550563.523611919,0.0,1.0
2020-01-23,82.19,82.34,79.46,80.29,349648,70.7884014260843,70.917593057839,68.4371137281502,69.1519740905258,405964.374686539,0.0,1.0
2020-01-24,81.26,82.66,80.8,82.36,267264,69.9874133092057,71.1932018722488,69.5912256384915,70.9348186087396,310311.120430327,0.0,1.0
2020-01-27,80.04,80.54,79.66,80.21,418165,68.936654704268,69.3672934767835,68.6093692371563,69.0830718869233,485517.127913778,0.0,1.0
2020-01-28,80.31,81.15,80.01,80.77,212508,69.1691996414264,69.8926727792523,68.9108163779171,69.5653873121405,246735.795245181,0.0,1.0
2020-01-29,79.6,81.63,79.25,80.5,172634,68.5576925844545,70.3060860008671,68.2562454436937,69.3328423749822,200439.452991683,0.0,1.0
2020-01-30,80.41,80.48,78.71,78.71,179380,69.2553273959294,69.3156168240816,67.791155569377,67.791155569377,208272.003647301,0.0,1.0
2020-01-31,78.9,80.07,78.44,79.91,194134,67.9547983029329,68.962493030619,67.5586106322187,68.824688623414,225402.370141961,0.0,1.0
2020-02-03,79.49,80.2,79.16,79.45,149984,68.4629520545011,69.074459111473,68.1787304646409,68.4285009526998,174141.310040343,0.0,1.0
2020-02-04,80.34,81.2,80.18,80.76,177516,69.1950379677773,69.9357366565038,69.0572335605724,69.5567745366902,206107.776783667,0.0,1.0
2020-02-05,81.93,82.27,81.3,81.3,137874,70.5644692643763,70.8573036296868,70.0218644110069,70.0218644110069,160080.801822209,0.0,1.0
2020-02-06,80.95,82.81,80.95,82.53,118519,69.7204172702461,71.3223935040035,69.7204172702461,71.0812357913948,137608.371057389,0.0,1.0
2020-02-07,79.62,80.64,79.38,80.55,199203,68.5749181353551,69.4534212312865,68.3682115245477,69.3759062522338,231287.813259857,0.0,1.0
2020-02-10,79.06,79.51,78.88,79.34,290175,68.0926027101378,68.4801776054017,67.9375727520323,68.3337604227465,336912.301585212,0.0,1.0
2020-02-11,79.44,80.41,78.86,78.86,197197,68.8591397252153,69.6999424131994,68.3563917262144,68.3563917262144,227498.190400185,0.51,1.0
2020-02-12,79.75,80.32,79.3,80.12,230942,69.1278498626122,69.6219297926648,68.7377867599392,69.448568413699,266428.429881792,0.0,1.0
2020-02-13,80.73,80.94,79.33,79.39,135101,69.9773206195447,70.1593500674587,68.7637909667841,68.8157993804738,155860.550724684,0.0,1.0
2020-02-14,80.82,81.07,80.33,80.76,144979,70.0553332400793,70.2720349637865,69.6305978616131,70.0033248263895,167256.399164432,0.0,1.0
2020-02-18,79.82,80.91,79.23,80.55,147776,69.1885263452503,70.1333458606139,68.6771102773012,69.8212953784754,170483.184757262,0.0,1.0
2020-02-19,80.16,80.6,79.69,80.02,111400,69.4832406894921,69.8646357232169,69.0758414489225,69.3618877242161,128517.667158125,0.0,1.0
2020-02-20,80.95,81.5,79.97,80.15,129135,70.168018136407,70.644761928563,69.3185473794746,69.4745726205439,148977.818208837,0.0,1.0
2020-02-21,80.64,81.02,80.0,80.5,143513,69.89930799901,70.2286946190451,69.3445515863195,69.777955033734,165565.134352459,0.0,1.0
2020-02-24,78.94,79.07,77.86,77.96,178546,68.4257362778008,68.5384211741285,67.4895848313854,67.5762655208683,205981.287256862,0.0,1.0
2020-02-25,77.36,79.41,77.02,79.07,303555,67.056181383971,68.8331355183704,66.7614670397291,68.5384211741285,350199.106410991,0.0,1.0
2020-02-26,77.19,78.37,76.71,77.88,271360,66.90882421185,67.9316563477482,66.4927569023321,67.506920969282,313057.039138498,0.0,1.0
2020-02-27,74.45,76.94,74.35,75.72,276068,64.5337733200186,66.6921224881428,64.4470926305357,65.6346180764514,318488.46801624,0.0,1.0
2020-02-28,72.4,73.38,70.92,72.36,302867,62.7568191856191,63.6062899425515,61.4739449812722,62.722146909826,349405.388682044,0.0,1.0
2020-03-02,74.7,74.87,71.32,72.2,235214,64.7504750437258,64.8978322158468,61.8206677392038,62.5834578066533,271356.863222003,0.0,1.0
2020-03-03,71.8,75.32,71.03,74.46,239571,62.2367350487217,65.2878953185198,61.5692937397034,64.5424413889669,276383.357618843,0.0,1.0
2020-03-04,72.95,73.0,70.74,72.66,159209,63.2335629777751,63.2769033225165,61.317919740203,62.9821889782747,183672.973703571,0.0,1.0
2020-03-05,70.46,71.27,69.5,70.67,214639,61.0752138096509,61.7773273944624,60.2430791906151,61.257243257565,247620.319220401,0.0,1.0
2020-03-06,65.13,69.67,63.84,68.13,601751,56.4551330602124,60.390436362736,55.336952165883,59.0555537446993,694215.751616414,0.0,1.0
2020-03-09,48.5,53.01,48.08,53.01,1366873,42.0401343992062,45.9494334948849,41.676075503378,45.9494334948849,1576906.00773274,0.0,1.0
2020-03-10,51.46,53.5,45.31,50.51,1123971,44.6058828079,46.3741688733512,39.2750204047017,43.7824162578125,1296679.81035354,0.0,1.0
2020-03-11,47.39,50.46,45.99,50.0,1026090,41.077978745946,43.739075913071,39.8644490931854,43.3403447414497,1183758.46583734,0.0,1.0
2020-03-12,42.36,47.56,42.29,44.33,752850,36.7179400649562,41.2253359180669,36.6572635823181,38.4255496477693,868532.546858114,0.0,1.0
2020-03-13,50.8,50.83,43.11,45.34,751596,44.0337902573129,44.0597944641577,37.3680452360779,39.3010246115466,867085.857857968,0.0,1.0
2020-03-16,45.87,50.93,43.0,43.0,806990,39.7604322658059,44.1464751536406,37.2726964776467,37.2726964776467,930991.671633168,0.0,1.0
2020-03-17,47.42,50.26,44.91,46.94,873400,41.1039829527909,43.5657145341052,38.9282976467701,40.687915643273,1007606.19834745,0.0,1.0
2020-03-18,42.6,44.57,40.91,44.19,683925,36.9259737197151,38.6335833025282,35.4610700674541,38.3041966824932,789016.566527113,0.0,1.0
2020-03-19,39.88,41.83,37.96,41.62,744146,34.5682589657803,36.2585324106968,32.9039897277086,36.0765029627827,858491.094659332,0.0,1.0
2020-03-20,37.24,45.16,36.78,40.66,775463,32.2798887634317,39.1449993704774,31.8811575918104,35.2443683437469,894620.248899827,0.0,1.0
2020-03-23,35.4,37.51,34.57,37.17,526754,30.6849640769464,32.5139266250356,29.9655143542383,32.2192122807937,607694.75086365,0.0,1.0
2020-03-24,41.25,41.51,36.31,37.84,381621,35.755784411696,35.9811542043515,31.4737583512408,32.7999729003291,440260.688137797,0.0,1.0
2020-03-25,43.07,44.77,40.91,42.12,478820,37.3333729602848,38.8069446814941,35.4610700674541,36.5099064101972,552395.236881985,0.0,1.0
2020-03-26,44.8,46.96,43.08,43.43,439907,38.8329488883389,40.7052517811695,37.342041029233,37.6454234424232,507502.885157353,0.0,1.0
2020-03-27,41.33,43.4,40.29,42.52,433087,35.8251289632823,37.6194192355783,34.9236497926602,36.8566291681288,499634.927437259,0.0,1.0
2020-03-30,41.84,42.22,39.61,41.02,343267,36.2672004796451,36.5965870996801,34.3342211041764,35.5564188258853,396013.232067935,0.0,1.0
2020-03-31,42.56,44.48,41.14,41.79,400485,36.891301443922,38.5555706819936,35.6604356532648,36.2238601349036,462023.320752437,0.0,1.0
2020-04-01,41.2,41.4,39.65,40.54,310103,35.7124440669545,35.8858054459203,34.3688933799696,35.1403515163674,357753.268749874,0.0,1.0
2020-04-02,42.33,45.07,41.16,41.16,477657,36.6919358581113,39.0669867499427,35.6777717911614,35.6777717911614,551053.530895406,0.0,1.0
2020-04-03,41.89,43.61,40.73,42.38,372963,36.3105408243865,37.8014486834924,35.3050448263849,36.7352762028528,430272.304275544,0.0,1.0
2020-04-06,46.24,46.52,43.66,43.8,360254,40.0811508168927,40.3238567474448,37.8447890282339,37.9661419935099,415610.445820314,0.0,1.0
2020-04-07,48.55,50.57,47.77,48.77,832012,42.0834747439476,43.8344246715022,41.407365365981,42.27417226081,959858.539385687,0.0,1.0
2020-04-08,49.85,50.56,47.83,49.17,366328,43.2103237072253,43.8257566025539,41.4593737796708,42.6208950187416,422617.773561054,0.0,1.0
2020-04-09,53.72,55.87,51.52,51.52,422188,46.5648663902135,48.4285012140959,44.6578912215898,44.6578912215898,487061.192658477,0.0,1.0
2020-04-13,50.33,53.66,50.14,53.66,311138,43.6263910167432,46.5128579765238,43.4616977067257,46.5128579765238,358947.306321765,0.0,1.0
2020-04-14,48.41,52.69,47.53,51.47,371134,41.9621217786716,45.6720552885397,41.1993317112221,44.6145508768483,428162.261068791,0.0,1.0
2020-04-15,45.98,46.45,44.75,45.84,397952,39.8557810242371,40.2631802648068,38.7896085435975,39.7344280589611,459101.101264901,0.0,1.0
2020-04-16,43.29,45.91,42.5,45.91,304339,37.5240704771471,39.7951045415991,36.8392930302322,39.7951045415991,351103.575450956,0.0,1.0
2020-04-17,47.53,47.65,44.66,44.99,342400,41.1993317112221,41.3033485386015,38.7115959230629,38.9976421983564,395013.009290321,0.0,1.0
2020-04-20,45.14,48.07,44.26,46.05,566954,39.1276632325808,41.6674074344297,38.3648731651313,39.9164575068752,654071.862351591,0.0,1.0
2020-04-21,42.97,44.54,41.33,43.06,509143,37.2466922708019,38.6075790956834,35.8251289632823,37.3247048913365,587377.653589667,0.0,1.0
2020-04-22,44.32,45.71,42.53,42.53,630333,38.416881578821,39.6217431626333,36.8652972370771,36.8652972370771,727189.647152442,0.0,1.0
2020-04-23,45.45,47.09,43.32,44.94,297111,39.3963733699778,40.8179366774973,37.550074683992,38.954301853615,342764.924659044,0.0,1.0
2020-04-24,46.22,46.81,44.59,45.87,331075,40.0638146789961,40.5752307469452,38.6509194404248,39.7604322658059,381947.815568905,0.0,1.0
2020-04-27,48.64,49.08,46.04,46.04,302851,42.1614873644823,42.542882398207,39.9077894379269,39.9077894379269,349386.930130207,0.0,1.0
2020-04-28,50.58,52.82,50.13,50.42,347052,43.8430927404505,45.7847401848674,43.4530296377775,43.7044036372779,400379.833236637,0.0,1.0
2020-04-29,53.4,54.41,52.05,52.2,289641,46.2874881838683,47.1629631476455,45.1172988758491,45.2473199100735,334147.088270613,0.0,1.0
2020-04-30,51.79,52.25,50.24,51.92,233803,44.8919290831936,45.2906602548149,43.5483783962086,45.0046139795214,269729.049681965,0.0,1.0
2020-05-01,49.55,50.85,48.76,50.85,176625,42.9502816387766,44.0771306020543,42.2655041918617,44.0771306020543,203765.107377053,0.0,1.0
2020-05-04,49.54,49.55,48.14,48.79,195692,42.9416135698283,42.9502816387766,41.7280839170678,42.2915083987066,225761.932868112,0.0,1.0
2020-05-05,48.48,51.46,48.35,50.99,139259,42.0227982613096,44.6058828079,41.9101133649818,44.1984835673304,160657.466883063,0.0,1.0
2020-05-06,46.42,48.72,46.2,48.72,157871,40.2371760579619,42.2308319160686,40.0464785410995,42.2308319160686,182129.377306286,0.0,1.0
2020-05-07,47.42,49.82,47.14,47.28,198023,41.1039829527909,43.1843195003805,40.8612770222388,40.9826299875148,228451.113138719,0.0,1.0
2020-05-08,49.27,49.52,48.17,48.17,139633,43.1496472245873,43.3685920552377,42.1862899697254,42.1862899697254,159438.566767235,0.51,1.0
2020-05-11,46.81,48.49,45.95,48.49,223647,40.995230090987,42.4665393529579,40.2420598735496,42.4665393529579,255369.125792555,0.0,1.0
2020-05-12,44.45,47.82,44.44,47.82,333529,38.928390889647,41.8797672068148,38.9196330964209,41.8797672068148,380836.80602228,0.0,1.0
2020-05-13,40.55,44.4,40.13,44.01,397001,35.5128515315002,38.8846019235169,35.1450242160075,38.5430479877022,453311.684524139,0.0,1.0
2020-05-14,41.9,42.21,37.8,40.09,702471,36.6951536170125,36.9666452070191,33.1044583943454,35.1099930431034,802109.597556068,0.0,1.0
2020-05-15,41.62,42.07,40.74,41.71,414962,36.449935406684,36.8440361018548,35.6792496027945,36.5287555457182,473820.275600076,0.0,1.0
2020-05-18,47.26,47.63,44.27,44.27,247390,41.3893307861578,41.7133691355205,38.7707506115786,38.7707506115786,282479.836661436,0.0,1.0
2020-05-19,45.75,48.48,45.54,47.44,361632,40.0669040090292,42.4577815597319,39.8829903512828,41.5469710642261,412925.93997958,0.0,1.0
2020-05-20,49.35,49.62,47.04,47.04,272045,43.2197095703954,43.4561699874979,41.1966593351854,41.1966593351854,310631.905754317,0.0,1.0
2020-05-21,48.61,50.45,48.43,49.22,219939,42.5716328716702,44.1830668252573,42.4139925936018,43.1058582584572,251135.182487083,0.0,1.0
2020-05-22,47.43,49.93,47.28,48.67,155638,41.5382132710001,43.7276615775044,41.4068463726098,42.6241796310263,177713.718494331,0.0,1.0
2020-05-26,52.31,52.57,49.8,49.8,267673,45.8120163652966,46.039718989173,43.6138102655662,43.6138102655662,305639.780584003,0.0,1.0
2020-05-27,55.43,56.7,53.25,54.99,529815,48.544447851814,49.6566875915182,46.6352489285422,48.1591049498692,604964.043254693,0.0,1.0
2020-05-28,52.45,56.11,52.19,56.11,306062,45.9346254704608,49.1399777911831,45.7069228465843,49.1399777911831,349473.882405402,0.0,1.0
2020-05-29,50.94,52.47,50.09,51.34,543970,44.6121986933322,45.9521410569128,43.8677862691207,44.9625104223729,621126.790689685,0.0,1.0
2020-06-01,52.45,53.07,50.55,51.19,160075,45.9346254704608,46.4776086504739,44.2706447575175,44.8311435239826,182780.063274907,0.0,1.0
2020-06-02,51.38,53.73,51.03,53.5,452025,44.9975415952769,47.055623003391,44.6910188323663,46.8541937591926,516140.297372108,0.0,1.0
2020-06-03,55.53,56.64,52.81,53.35,365319,48.6320257840741,49.6041408321621,46.2499060265974,46.7228268608024,417135.904641736,0.0,1.0
2020-06-04,57.49,57.88,54.72,55.66,214723,50.3485532563735,50.6901071921882,47.9226445327667,48.7458770960124,245179.344223508,0.0,1.0
2020-06-05,63.89,64.29,60.61,62.32,421393,55.9535409210246,56.3038526500653,53.0809847428909,54.5785673845399,481163.449655493,0.0,1.0
2020-06-08,67.46,67.62,64.59,65.63,271878,59.0800731027128,59.2201977943291,56.5665864468458,57.4773969423516,310441.218447948,0.0,1.0
2020-06-09,66.1,66.64,63.71,65.02,308194,57.8890132239744,58.3619340581794,55.7959006429563,56.9431715555646,351908.285622032,0.0,1.0
2020-06-10,60.68,65.6,60.52,65.6,287800,53.142289295473,57.4511235626736,53.0021646038568,57.4511235626736,328621.597441939,0.0,1.0
2020-06-11,54.89,57.86,54.38,56.13,236899,48.071527017609,50.6725916057362,47.6248795630821,49.1574933776352,270500.791564968,0.0,1.0
2020-06-12,56.92,58.54,55.51,58.54,227321,49.8493590424905,51.2681215451053,48.6145101976221,51.2681215451053,259564.246532658,0.0,1.0
2020-06-15,58.68,59.11,53.88,53.88,255751,51.3907306502696,51.7673157589883,47.1869899017813,47.1869899017813,292026.762221589,0.0,1.0
2020-06-16,61.16,62.32,59.34,62.07,226383,53.5626633703219,54.5785673845399,51.9687450031867,54.3596225538895,258493.200464553,0.0,1.0
2020-06-17,59.54,62.49,59.09,61.17,216203,52.1439008677071,54.7274498693822,51.7498001725363,53.5714211635479,246869.267657191,0.0,1.0
2020-06-18,60.92,61.79,58.55,58.7,165746,53.3524763328975,54.114404343561,51.2768793383314,51.4082462367216,189255.438810325,0.0,1.0
2020-06-19,60.09,62.15,58.94,62.15,513370,52.625579495138,54.4296848996976,51.618433274146,54.4296848996976,586186.481858124,0.0,1.0
2020-06-22,59.71,61.05,59.09,59.37,259158,52.2927833525494,53.4663276448357,51.7498001725363,51.9950183828648,295917.011639534,0.0,1.0
2020-06-23,59.65,61.5,59.1,60.74,196812,52.2402365931933,53.8604283400065,51.7585579657623,53.1948360548292,224727.845155465,0.0,1.0
2020-06-24,55.23,58.59,54.95,58.48,253674,48.3692919872936,51.3119105112354,48.1240737769651,51.2155747857492,289655.160213643,0.0,1.0
2020-06-25,55.98,57.04,54.59,54.77,242131,49.0261264792449,49.9544525612027,47.8087932208285,47.9664334988968,276474.899271071,0.0,1.0
2020-06-26,52.47,55.86,52.31,55.86,314669,45.9521410569128,48.9210329605327,45.8120163652966,48.9210329605327,359301.700644397,0.0,1.0
2020-06-29,54.72,55.56,52.52,53.17,286413,47.9226445327667,48.6582991637522,45.9959300230429,46.5651865827341,327037.86514294,0.0,1.0
2020-06-30,56.44,56.84,54.4,54.4,201848,49.4289849676417,49.7792966966824,47.6423951495342,47.6423951495342,230478.15219062,0.0,1.0
2020-07-01,53.24,56.95,52.84,56.63,187942,46.6264911353162,49.8756324221686,46.2761794062755,49.595383038936,214599.722954944,0.0,1.0
2020-07-02,53.6,56.85,53.45,55.51,309314,46.9417716914528,49.7880544899084,46.8104047930625,48.6145101976221,353187.146598874,0.0,1.0
2020-07-06,53.77,56.1,53.12,55.14,236136,47.0906541762951,49.1312199979571,46.521397616604,48.2904718482595,269629.567524495,0.0,1.0
2020-07-07,51.98,53.25,51.82,53.25,249307,45.523009188838,46.6352489285422,45.3828844972217,46.6352489285422,284668.744244119,0.0,1.0
2020-07-08,51.7,53.03,50.52,51.84,238578,45.2777909785095,46.4425774775698,44.2443713778395,45.4004000836737,272417.941190073,0.0,1.0
2020-07-09,49.82,51.52,49.74,51.04,284384,43.6313258520183,45.1201507004412,43.5612635062101,44.6997766255924,324721.071462572,0.0,1.0
2020-07-10,51.46,51.52,49.64,49.64,173009,45.0676039410851,45.1201507004412,43.4736855739499,43.4736855739499,197548.62387711,0.0,1.0
2020-07-13,52.93,54.03,50.98,52.32,189345,46.3549995453096,47.3183568001715,44.6472298662363,45.8207741585226,216201.72469647,0.0,1.0
2020-07-14,51.75,53.67,51.42,52.52,186853,45.3215799446396,47.0030762440349,45.032572768181,45.9959300230429,213356.259022997,0.0,1.0
2020-07-15,54.6,54.88,53.02,53.02,178791,47.8175510140545,48.062769224383,46.4338196843438,46.4338196843438,204150.743670055,0.0,1.0
2020-07-16,54.12,55.99,53.61,54.15,159932,47.3971769392057,49.0348842724709,46.9505294846788,47.4234503188837,182616.780132329,0.0,1.0
2020-07-17,51.88,54.38,51.46,53.95,188764,45.4354312565778,47.6248795630821,45.0676039410851,47.2482944543634,215538.315564733,0.0,1.0
2020-07-20,50.67,51.27,49.96,51.06,346908,44.3757382762297,44.9012058697908,43.7539349571825,44.7172922120444,396113.485494747,0.0,1.0
2020-07-21,55.14,55.23,51.31,51.66,231067,48.2904718482595,48.3692919872936,44.9362370426948,45.2427598056054,263841.579764129,0.0,1.0
2020-07-22,55.98,57.7,53.53,53.53,489134,49.0261264792449,50.5324669141199,46.8804671388707,46.8804671388707,558512.843791401,0.0,1.0
2020-07-23,57.27,58.28,55.91,56.87,459354,50.1558818054012,51.0404189212289,48.9648219266628,49.8055700763605,524508.843889313,0.0,1.0
2020-07-24,56.33,58.26,56.32,57.38,202294,49.3326492421555,51.0229033347769,49.3238914489295,50.2522175308873,230987.412901041,0.0,1.0
2020-07-27,55.3,56.05,54.83,55.86,143954,48.4305965398757,49.087431031827,48.0189802582529,48.9210329605327,164372.458089496,0.0,1.0
2020-07-28,55.06,55.86,54.52,54.9,135821,48.2204095024513,48.9210329605327,47.7474886682464,48.080284810835,155085.872085343,0.0,1.0
2020-07-29,57.37,57.37,54.43,54.97,273002,50.2434597376613,50.2434597376613,47.6686685292122,48.1415893634172,311724.646785421,0.0,1.0
2020-07-30,56.56,56.77,55.0,55.75,190559,49.5340784863539,49.7179921441003,48.1678627430952,48.8246972350465,217587.918648153,0.0,1.0
2020-07-31,55.7,56.65,54.64,56.65,240609,48.7809082689164,49.6128986253881,47.8525821869586,49.6128986253881,274737.018550756,0.0,1.0
2020-08-03,55.02,56.0,54.79,55.95,188677,48.1853783295473,49.0436420656969,47.9839490853489,48.9998530995669,215438.975470996,0.0,1.0
2020-08-04,54.87,55.31,54.47,54.82,145160,48.054011431157,48.4393543331018,47.7036997021163,48.0102224650269,165749.517319916,0.0,1.0
2020-08-05,56.83,56.85,54.94,55.57,111764,49.7705389034564,49.7880544899084,48.1153159837391,48.6670569569782,127616.623406883,0.0,1.0
2020-08-06,57.11,57.75,56.41,56.54,129278,50.0157571137849,50.57625588025,49.4027115879637,49.5165628999019,147614.811932241,0.0,1.0
2020-08-07,59.35,59.43,56.28,56.57,167485,51.9775027964128,52.0475651422209,49.2888602760254,49.5428362795799,191241.098844903,0.0,1.0
2020-08-10,61.0,61.69,59.69,59.87,199583,53.4225386787056,54.0268264113008,52.2752677660973,52.4329080441656,227891.88423299,0.0,1.0
2020-08-11,62.15,63.395,61.97,62.16,256855,54.4296848996976,55.5200301563368,54.2720446216293,54.4384426929236,293287.353755904,0.0,1.0
2020-08-12,60.93,63.39,59.78,63.39,182447,53.3612341261235,55.5156512597237,52.3540879051315,55.5156512597237,208325.311287315,0.0,1.0
2020-08-13,60.64,61.32,60.23,60.88,182651,53.107258122569,53.7027880619382,52.7481886003023,53.3174451599934,208558.246679526,0.0,1.0
2020-08-14,59.91,60.42,58.79,59.91,948091,52.9145866715966,53.365036332797,51.9253638862154,52.9145866715966,1073430.51099536,0.51,1.0
2020-08-17,58.86,59.91,57.97,59.65,364067,51.9871903103017,52.9145866715966,51.2011114897756,52.6849456678474,412197.379625528,0.0,1.0
2020-08-18,58.07,59.97,57.88,58.34,278193,51.289434952756,52.9675807493849,51.1216203730932,51.5279083028033,314970.666471184,0.0,1.0
2020-08-19,57.63,58.73,57.36,58.14,284158,50.900811715642,51.8723698084271,50.6623383655947,51.3512613768424,321724.251304377,0.0,1.0
2020-08-20,56.07,57.07,55.87,56.57,251254,49.5229656931467,50.4062003229514,49.3463187671858,49.9645830080491,284470.277230379,0.0,1.0
2020-08-21,54.83,56.08,54.41,55.78,177978,48.427754752189,49.5317980394448,48.056796207671,49.2668276505034,201507.044667581,0.0,1.0
2020-08-24,57.34,57.58,54.9,55.57,241468,50.6446736729986,50.8566499841518,48.4895811762753,49.0813483782444,273390.548617197,0.0,1.0
2020-08-25,57.67,58.32,56.62,57.83,197232,50.9361411008342,51.5102436102072,50.0087447395393,51.0774586416029,223306.461663106,0.0,1.0
2020-08-26,56.32,57.89,56.32,57.89,109134,49.7437743505979,51.1304527193912,49.7437743505979,51.1304527193912,123561.731296856,0.0,1.0
2020-08-27,57.16,57.86,56.01,56.21,91599,50.4856914396338,51.1039556804971,49.4699716153585,49.6466185413194,103708.569511433,0.0,1.0
2020-08-28,57.3,58.095,56.91,57.83,167400,50.6093442878065,51.3115158185012,50.2648827821826,51.0774586416029,189530.612083252,0.0,1.0
2020-08-31,56.14,57.13,55.96,57.01,239269,49.5847921172331,50.4591944007397,49.4258098838682,50.3532062451631,270900.836454884,0.0,1.0
2020-09-01,56.2,56.59,55.51,55.85,139434,49.6377861950213,49.9822477006452,49.0283543004561,49.3286540745897,157867.451405115,0.0,1.0
2020-09-02,56.85,57.16,55.67,55.86,305912,50.2118887043944,50.4856914396338,49.1696718412249,49.3374864208878,346354.17325933,0.0,1.0
2020-09-03,56.96,59.24,56.54,56.95,205850,50.3090445136729,52.3228194696275,49.9380859691549,50.3002121673748,233063.778359244,0.0,1.0
2020-09-04,58.27,58.7245,57.23,58.39,179000,51.466081878717,51.8675120179632,50.5475178637201,51.5720700342935,202664.155094995,0.0,1.0
2020-09-08,55.29,57.34,55.17,57.34,229413,48.8340426818991,50.6446736729986,48.7280545263226,50.6446736729986,259741.853702838,0.0,1.0
2020-09-09,54.55,55.68,54.3083,55.68,160692,48.1804490558437,49.1785041875229,47.9669712458199,49.1785041875229,181935.801176117,0.0,1.0
2020-09-10,53.28,55.17,53.25,55.07,145385,47.0587410759918,48.7280545263226,47.0322440370976,48.6397310633421,164605.185410535,0.0,1.0
2020-09-11,53.4,53.79,52.651,53.53,226831,47.1647292315683,47.5091907371921,46.5031864938446,47.2795497334429,256818.508180742,0.0,1.0
2020-09-14,54.9,55.165,53.63,53.99,231181,48.4895811762753,48.7236383531735,47.3678731964234,47.6858376631531,261743.586810145,0.0,1.0
2020-09-15,53.31,55.15,53.24,55.15,135986,47.0852381148859,48.7103898337265,47.0234116907996,48.7103898337265,153963.618965072,0.0,1.0
2020-09-16,54.05,54.86,52.77,53.3,154503,47.7388317409413,48.4542517910831,46.6082914147914,47.0764057685879,174928.603098559,0.0,1.0
2020-09-17,54.33,54.54,52.95,52.99,219553,47.9861374372866,48.1716167095456,46.7672736481562,46.8026030333484,248578.342142857,0.0,1.0
2020-09-18,52.93,54.25,52.67,54.13,461970,46.7496089555601,47.9154786669023,46.5199679518109,47.8094905113257,523043.350442653,0.0,1.0
2020-09-21,50.64,52.72,50.12,51.56,191283,44.7270016533075,46.5641296833012,44.2677196458091,45.5395775127278,216570.992061653,0.0,1.0
2020-09-22,50.01,51.86,49.6,50.79,147447,44.1705638365306,45.8045479016692,43.8084376383107,44.8594868477782,166939.785901071,0.0,1.0
2020-09-23,48.95,51.86,48.92,50.52,143838,43.2343351289376,45.8045479016692,43.2078380900435,44.6210134977309,162853.668941642,0.0,1.0
2020-09-24,49.83,50.73,48.41,49.16,167042,44.0115816031657,44.8064927699899,42.7573884288431,43.4198144011966,189125.283773062,0.0,1.0
2020-09-25,50.05,50.1,49.28,49.33,77489,44.2058932217227,44.250054953213,43.5258025567732,43.5699642882634,87733.199520425,0.0,1.0
2020-09-28,51.6,52.385,50.99,50.99,172825,45.57490689792,46.2682460823166,45.0361337737391,45.0361337737391,195672.807845209,0.0,1.0
2020-09-29,50.97,51.37,49.81,51.37,152375,45.018469081143,45.3717629330649,43.9939169105696,45.3717629330649,172519.277277094,0.0,1.0
2020-09-30,51.51,52.62,50.93,51.5,262969,45.4954157812375,46.4758062203207,44.9831396959508,45.4865834349395,297734.023470256,0.0,1.0
2020-10-01,51.64,52.36,50.735,51.33,137143,45.6102362831121,46.2461652165715,44.8109089431389,45.3364335478727,155273.576660296,0.0,1.0
2020-10-02,53.96,54.74,50.48,50.48,225312,47.6593406242589,48.3482636355066,44.5856841125387,44.5856841125387,255098.693367394,0.0,1.0
2020-10-05,55.57,56.27,54.28,54.57,187817,49.0813483782444,49.6996126191077,47.9419757057964,48.1981137484398,212646.779985903,0.0,1.0
2020-10-06,56.29,58.36,56.04,56.38,177259,49.7172773117038,51.5455729953994,49.4964686542526,49.7967684283862,200692.99144125,0.0,1.0
2020-10-07,57.23,58.55,56.78,56.86,151568,50.5475178637201,51.7133875750623,50.150062280308,50.2207210506924,171605.590276191,0.0,1.0
2020-10-08,57.9,58.37,57.18,58.08,145453,51.1392850656893,51.5544053416974,50.5033561322299,51.2982672990541,164682.175145432,0.0,1.0
2020-10-09,57.38,58.31,56.66,58.31,132963,50.6800030581908,51.5014112639092,50.0440741247315,51.5014112639092,150540.972368133,0.0,1.0
2020-10-12,57.7,58.04,55.81,57.3,173166,50.9626381397283,51.2629379138619,49.2933246893975,50.6093442878065,196058.888721675,0.0,1.0
2020-10-13,55.85,57.82,55.765,57.62,132554,49.3286540745897,51.0686262953049,49.2535791310563,50.8919793693439,150077.901756771,0.0,1.0
2020-10-14,55.03,56.52,54.96,55.93,195552,48.6044016781499,49.9204212765588,48.5425752540636,49.3993128449741,221404.362330371,0.0,1.0
2020-10-15,56.11,56.21,53.95,53.95,207450,49.5582950783389,49.6466185413194,47.6505082779609,47.6505082779609,234875.301533278,0.0,1.0
2020-10-16,56.06,56.39,55.25,56.28,109909,49.5141333468487,49.8056007746842,48.7987132967069,49.7084449654057,124439.187834278,0.0,1.0
2020-10-19,55.28,56.935,55.12,56.35,232982,48.8252103356011,50.2869636479278,48.6838927948323,49.770271389492,263782.682582917,0.0,1.0
2020-10-20,56.77,57.08,55.505,55.67,375574,50.14122993401,50.4150326692494,49.0239381273071,49.1696718412249,425225.62785278,0.0,1.0
2020-10-21,57.98,59.88,57.86,59.72,321751,51.2099438360736,52.8880896327025,51.1039556804971,52.7467720919337,364287.120480278,0.0,1.0
2020-10-22,60.7,60.99,57.08,59.19,303472,53.6123420291423,53.8684800717856,50.4150326692494,52.2786577381372,343591.600418929,0.0,1.0
2020-10-23,62.59,62.82,61.06,61.58,480855,55.2816554794731,55.4847994443281,53.9303064958719,54.3895885033704,544424.984906166,0.0,1.0
2020-10-26,60.29,62.28,59.32,62.28,238995,53.2502158309224,55.0078527442336,52.3934782400119,55.0078527442336,270590.613111331,0.0,1.0
2020-10-27,58.19,60.54,58.19,60.19,271492,51.3954231083326,53.4710244883735,51.3954231083326,53.1618923679419,307383.780977935,0.0,1.0
2020-10-28,57.06,58.19,55.825,56.71,289137,50.3973679766533,51.3954231083326,49.3065732088446,50.0882358562217,327361.484981573,0.0,1.0
2020-10-29,58.62,58.8,56.05,56.7,337933,51.7752139991486,51.9341962325134,49.5053010005506,50.0794035099237,382608.412981659,0.0,1.0
2020-10-30,58.74,59.24,58.13,58.56,323621,51.8812021547252,52.3228194696275,51.3424290305443,51.7222199213603,366404.338189929,0.0,1.0
2020-11-02,59.74,60.71,58.53,59.61,258883,52.7644367845298,53.6211743754403,51.6957228824662,52.6496162826552,293107.846164567,0.0,1.0
2020-11-03,61.75,62.22,60.6304,61.02,236506,54.5397383904372,54.9548586664453,53.5508688989079,53.8949771106798,267772.562373725,0.0,1.0
2020-11-04,57.6,61.08,57.48,60.88,215479,50.8743146767479,53.947971188468,50.7683265211713,53.7713242625071,243965.751260974,0.0,1.0
2020-11-05,61.31,61.71,56.55,57.68,330752,54.1511151533231,54.504409005245,49.946918315453,50.9449734471322,374478.0705362,0.0,1.0
2020-11-06,60.08,61.91,60.08,61.91,171633,53.0647365586634,54.6810559312059,53.0647365586634,54.6810559312059,194323.223080554,0.0,1.0
2020-11-09,68.41,70.55,63.83,65.35,472360,60.4220810249361,62.3122031327181,56.3768664204308,57.7193830577339,534806.929054032,0.0,1.0
2020-11-10,69.08,70.01,68.55,69.54,312853,61.0138482269052,61.8352564326236,60.5457338731088,61.4201361566154,354212.787228684,0.0,1.0
2020-11-11,67.26,69.27,65.971,69.27,265302,59.4063612006608,61.1816628065681,58.2678717628426,61.1816628065681,300375.450698393,0.0,1.0
2020-11-12,66.52,67.23,65.33,65.63,185458,58.7527675746053,59.3798641617666,57.7017183651378,57.9666887540792,209975.915506188,0.0,1.0
2020-11-13,67.62,68.005,66.8,67.17,317876,60.1836076748889,60.5262679670337,59.453785753957,59.7830956451092,357153.317164277,0.52,1.0
2020-11-16,70.66,71.49,69.3234,70.44,223362,62.8892889427336,63.6280111309938,61.6996792116148,62.693483061508,250961.001234592,0.0,1.0
2020-11-17,70.23,70.545,68.32,68.92,216768,62.5065774476108,62.7869358684566,60.8066263878794,61.3406424275856,243552.23500694,0.0,1.0
2020-11-18,69.47,71.605,69.37,70.58,147598,61.8301571306496,63.7303642052709,61.7411544573653,62.8180868041061,165835.468254329,0.0,1.0
2020-11-19,69.7,69.82,67.73,68.97,128619,62.0348632792037,62.1416664871449,60.2815106155017,61.3851437642278,144511.389662485,0.0,1.0
2020-11-20,69.1,69.69,68.52,69.43,153940,61.5008472394975,62.0259630118752,60.9846317344482,61.7945560613359,172961.096919141,0.0,1.0
2020-11-23,69.67,70.77,69.44,70.0,214607,62.0081624772184,62.9871918833464,61.8034563286643,62.3018712990568,241124.218049409,0.0,1.0
2020-11-24,72.8,73.07,70.93,71.16,374919,64.7939461510191,65.0342533688868,63.1295961606014,63.3343023091554,421244.650486081,0.0,1.0
2020-11-25,70.77,71.73,69.93,71.73,189669,62.9871918833464,63.8416175468763,62.2395694277577,63.8416175468763,213104.834945801,0.0,1.0
2020-11-27,70.02,70.93,69.53,70.71,88471,62.3196718337137,63.1295961606014,61.8835587346203,62.9337902793758,99402.6322303059,0.0,1.0
2020-11-30,66.95,70.93,66.76,69.55,163019,59.5872897638836,63.1295961606014,59.4181846846433,61.9013592692771,183161.91411369,0.0,1.0
2020-12-01,68.6,69.98,68.39,68.82,187775,61.0558338730756,62.2840707643999,60.8689282591785,61.2516397543013,210976.80897747,0.0,1.0
2020-12-02,69.75,69.83,67.86,68.22,230910,62.0793646158459,62.1505667544734,60.3972140907713,60.7176237145951,259441.645378711,0.0,1.0
2020-12-03,69.73,70.33,69.3,69.99,129557,62.061564081189,62.5955801208952,61.6788525860662,62.2929710317283,145565.290590835,0.0,1.0
2020-12-04,70.86,71.42,69.91,70.7,229184,63.0672942893023,63.5657092596948,62.2217688931009,62.9248900120474,257502.377785607,0.0,1.0
2020-12-07,70.52,70.81,69.47,70.51,150332,62.7646852001355,63.0227929526602,61.8301571306496,62.7557849328071,168907.286098794,0.0,1.0
2020-12-08,70.33,70.96,69.82,69.82,157615,62.5955801208952,63.1562969625867,62.1416664871449,62.1416664871449,177090.186377227,0.0,1.0
2020-12-09,70.76,71.72,70.33,71.01,143708,62.978291616018,63.8327172795479,62.5955801208952,63.2007982992289,161464.813018422,0.0,1.0
2020-12-10,70.33,70.65,69.13,69.91,139250,62.5955801208952,62.8803886754052,61.5275480414828,62.2217688931009,156455.974704368,0.0,1.0
2020-12-11,70.37,71.0,69.33,69.33,311810,62.6311811902089,63.1918980319005,61.7055533880515,61.7055533880515,350337.791544481,0.0,1.0
2020-12-14,69.95,71.93,69.8,71.39,143498,62.2573699624146,64.0196228934451,62.123865952488,63.5390084577095,161228.865049389,0.0,1.0
2020-12-15,70.67,71.58,69.595,71.58,221293,62.898189210062,63.7081135369498,61.9414104722551,63.7081135369498,248636.351958734,0.0,1.0
2020-12-16,70.4,71.03,70.07,70.76,260364,62.6578819921943,63.2185988338858,62.3641731703558,62.978291616018,292535.033378298,0.0,1.0
2020-12-17,69.57,70.795,69.37,70.42,169088,61.919159803934,63.0094425516675,61.7411544573653,62.6756825268511,189980.810418759,0.0,1.0
2020-12-18,67.92,69.9725,67.78,69.43,323127,60.450615694742,62.2773955639036,60.3260119521438,61.7945560613359,363053.139951872,0.0,1.0
2020-12-21,68.0,69.855,66.9,68.45,276439,60.5218178333694,62.1728174227945,59.5427884272414,60.9223298631491,310596.288626935,0.0,1.0
2020-12-22,67.26,68.76,67.245,68.56,174555,59.8631980510651,61.1982381503306,59.8498476500725,61.0202328037619,196123.322545931,0.0,1.0
2020-12-23,69.45,69.79,67.38,67.65,253050,61.8123565959928,62.1149656851596,59.9700012590064,60.2103084768742,284317.302685388,0.0,1.0
2020-12-24,68.69,69.96,68.41,69.48,73105,61.1359362790316,62.266270229743,60.8867287938354,61.8390573979781,82137.9822675964,0.0,1.0
2020-12-28,69.43,70.34,68.74,69.15,190489,61.7945560613359,62.6044803882236,61.1804376156738,61.5453485761397,214026.155586788,0.0,1.0
2020-12-29,68.64,70.03,68.32,69.53,176014,61.0914349423894,62.3285721010421,60.8066263878794,61.8835587346203,197762.599149835,0.0,1.0
2020-12-30,69.0,69.96,67.79,68.66,138334,61.4118445662131,62.266270229743,60.3349122194723,61.1092354770463,155426.792134679,0.0,1.0
2020-12-31,68.48,69.55,68.1229,69.16,182968,60.9490306651344,61.9013592692771,60.6312021188359,61.5542488434681,205575.847610117,0.0,1.0
2021-01-04,69.41,70.22,67.99,70.22,209897,61.776755526679,62.4976771802824,60.512917566041,62.4976771802824,235832.242172515,0.0,1.0
2021-01-05,70.61,71.515,69.38,69.5,210099,62.8447876060914,63.6502617993149,61.7500547246937,61.856857932635,236059.20164749,0.0,1.0
2021-01-06,76.24,77.155,72.53,72.85,382859,67.8556381120013,68.6700125725532,64.5536389331513,64.8384474876612,430165.730839063,0.0,1.0
2021-01-07,77.5,78.05,75.88,76.5,378929,68.9770717953843,69.4665864984483,67.5352284881776,68.0870450625406,425750.133132864,0.0,1.0
2021-01-08,75.87,77.44,75.39,77.39,334748,67.5263282208491,68.9236701914137,67.0991153890842,68.8791688547715,376110.051133484,0.0,1.0
2021-01-11,77.35,77.55,74.25,75.23,272857,68.8435677854577,69.0215731320265,66.0844849136424,66.9567111118292,306571.690412278,0.0,1.0
2021-01-12,77.69,78.97,77.48,77.94,362247,69.1461768746246,70.2854110926645,68.9592712607274,69.3686835578355,407006.875897544,0.0,1.0
2021-01-13,76.95,77.6,75.25,77.02,370513,68.4875570923203,69.0660744686687,66.9745116464861,68.5498589636193,416294.237383407,0.0,1.0
2021-01-14,80.54,80.72,77.2,78.23,567173,71.6827530632291,71.8429578751409,68.7100637755312,69.6267913103602,637253.892574508,0.0,1.0
2021-01-15,79.25,79.83,78.06,79.18,198086,70.5346185778607,71.05083408291,69.4754867657768,70.4723167065617,222561.854257015,0.0,1.0
2021-01-19,80.43,80.62,78.99,79.35,232344,71.5848501226162,71.7539552018565,70.3032116273214,70.6236212511451,261052.832938683,0.0,1.0
2021-01-20,79.61,81.69,79.19,80.74,486026,70.8550282016844,72.7062838059993,70.4812169738901,71.8607584097978,546080.226654686,0.0,1.0
2021-01-21,78.24,80.8,77.5,79.96,241992,69.6356915776886,71.9141600137684,68.9770717953843,71.1665375581797,271892.956773137,0.0,1.0
2021-01-22,79.12,79.31,77.16,77.77,238162,70.418915102591,70.5880201818313,68.6744627062175,69.2173790132521,267589.715242669,0.0,1.0
2021-01-25,78.69,78.84,77.15,78.12,191894,70.0362036074683,70.1697076173948,68.665562438889,69.5288883697474,215604.759855798,0.0,1.0
2021-01-26,77.71,79.39,77.45,79.39,145814,69.1639774092815,70.6592223204588,68.9325704587421,70.6592223204588,163831.034079301,0.0,1.0
2021-01-27,75.98,77.18,75.35,76.52,194088,67.6242311614619,68.6922632408743,67.0635143197704,68.1048455971975,218069.85435132,0.0,1.0
2021-01-28,76.38,78.62,75.6,77.23,346333,67.9802418545994,69.9739017361692,67.2860210029813,68.7367645775165,389126.514091833,0.0,1.0
2021-01-29,73.86,78.1,73.67,75.83,402240,65.7373744878333,69.5110878350905,65.5682694085931,67.4907271515354,451941.481257342,0.0,1.0
2021-02-01,75.79,76.16,72.81,74.12,286695,67.4551260822216,67.7844359733738,64.8028464183475,65.9687814383727,322119.538009829,0.0,1.0
2021-02-02,76.71,77.32,75.7,76.42,142876,68.2739506764378,68.8168669834724,67.3750236762657,68.0158429239131,160530.009636346,0.0,1.0
2021-02-03,77.6,77.61,75.19,76.34,196504,69.0660744686687,69.0749747359971,66.9211100425154,67.9446407852856,220784.379556963,0.0,1.0
2021-02-04,80.9,80.95,77.95,78.26,236356,72.0031626870528,72.0476640236949,69.377583825164,69.6534921123455,265560.56270898,0.0,1.0
2021-02-05,80.9,81.73,80.14,81.73,161494,72.0031626870528,72.741884875313,71.3267423700916,72.741884875313,181448.482433804,0.0,1.0
2021-02-08,81.81,81.81,80.8,81.48,146160,72.8130870139405,72.8130870139405,71.9141600137684,72.5193781921021,164219.786447328,0.0,1.0
2021-02-09,83.59,83.66,81.2,81.61,150482,74.3973345984022,74.4596364697013,72.2701707069059,72.6350816673718,169075.820362389,0.0,1.0
2021-02-10,83.7,84.93,83.0,84.09,108060,74.4952375390151,75.5899704204128,73.8722188260245,74.8423479648241,121412.083494104,0.0,1.0
2021-02-11,82.63,84.4,81.62,83.22,122952,74.005722835951,75.5909839931534,73.101138785796,74.5341432216851,137280.244968631,0.52,1.0
2021-02-12,82.62,83.41,80.11,82.08,101897,73.9967665582267,74.704312498447,71.7487408494256,73.5131275611141,113771.594781448,0.0,1.0
2021-02-16,84.08,84.22,83.1,83.25,194693,75.3043831059756,75.4297709941159,74.4266678889934,74.5610120548581,217381.6020372,0.0,1.0
2021-02-17,83.12,84.29,82.73,83.46,83383,74.4445804444421,75.492464938186,74.0952856131941,74.7490938870685,93100.0607246681,0.0,1.0
2021-02-18,82.2,83.39,81.56,82.22,145252,73.6206028938058,74.6863999429984,73.0474011194501,73.6385154492544,162178.981571537,0.0,1.0
2021-02-19,84.82,84.88,82.23,82.78,122796,75.9671476575743,76.0208853239201,73.6474717269787,74.1400670018156,137106.065465939,0.0,1.0
2021-02-22,86.72,87.3,83.65,84.58,161999,77.6688404251927,78.1883045332025,74.9192631638304,75.7521969921909,180877.597799738,0.0,1.0
2021-02-23,88.25,88.53,86.61,86.98,214195,79.0391509170117,79.2899266932923,77.5703213702253,77.9017036460247,239156.272944369,0.0,1.0
2021-02-24,90.07,90.33,88.65,88.9,173228,80.6691934628356,80.9020566836676,79.397402025984,79.6213089690917,193415.172387811,0.0,1.0
2021-02-25,88.39,91.125,87.89,91.1,152444,79.164538805152,81.61408076275,78.7167249189366,81.5916900684393,170209.103259793,0.0,1.0
2021-02-26,86.06,89.3012,85.17,87.54,228857,77.0777260953884,79.9806348313909,76.2806173779251,78.4032551985859,255526.913126961,0.0,1.0
2021-03-01,89.73,89.845,87.56,88.08,200935,80.3646800202092,80.4676772140387,78.4211677540345,78.8868941956985,224351.015215466,0.0,1.0
2021-03-02,88.97,89.93,88.31,89.57,247600,79.6840029131618,80.5438055746953,79.0928885833575,80.2213795766203,276454.133761412,0.0,1.0
2021-03-03,92.0,92.57,89.15,89.59,247142,82.3977550636269,82.9082628939124,79.8452159121994,80.2392921320689,275942.76060607,0.0,1.0
2021-03-04,91.21,93.79,90.59,92.0,346308,81.6902091234066,84.0009287762779,81.1349199044996,82.3977550636269,386665.097555118,0.0,1.0
2021-03-05,93.67,94.49,91.28,92.4,276983,83.8934534435862,84.6278682169794,81.7529030674768,82.7560061725992,309261.289707744,0.0,1.0
2021-03-08,94.92,96.2,93.58,94.66,244443,85.0129881591246,86.159391707836,83.8128469440675,84.7801249382927,272929.231902427,0.0,1.0
2021-03-09,93.0,93.87,90.85,93.87,280162,83.2933828360577,84.0725789980724,81.3677831253316,84.0725789980724,312810.755342749,0.0,1.0
2021-03-10,94.26,94.74,92.75,93.29,306965,84.4218738293204,84.8517751600871,83.06947589295,83.5531148900626,342737.250283004,0.0,1.0
2021-03-11,95.32,95.74,93.4489,93.76,178545,85.3712392680969,85.7474029325178,83.6954301431018,83.974059943105,199351.79043793,0.0,1.0
2021-03-12,97.79,97.89,96.25,96.31,173238,87.5834398660008,87.6730026432439,86.2041730964575,86.2579107628034,193426.337740547,0.0,1.0
2021-03-15,95.8,98.0,95.15,98.0,274137,85.8011405988637,87.7715216982113,85.2189825467837,87.7715216982113,306083.63031887,0.0,1.0
2021-03-16,93.04,95.445,92.295,95.32,152655,83.3292079469549,85.4831927396508,82.661965256494,85.3712392680969,170444.692202538,0.0,1.0
2021-03-17,94.61,95.425,92.97,93.99,181685,84.7353435496711,85.4652801842022,83.2665140028847,84.1800543307641,202857.711197262,0.0,1.0
2021-03-18,95.27,98.95,94.785,95.69,230254,85.3264578794754,88.6223680820205,84.8920784098465,85.7026215438963,257086.712904282,0.0,1.0
2021-03-19,96.3,96.6,92.5,93.63,783741,86.2489544850791,86.5176428168083,82.8455689498423,83.857628332689,875074.471923679,0.0,1.0
2021-03-22,93.0,95.62,92.72,95.62,271101,83.2933828360577,85.6399275998262,83.0426070597771,85.6399275998262,302693.829227999,0.0,1.0
2021-03-23,88.91,92.065,88.325,91.97,307749,79.630265246816,82.4559708688349,79.106322999944,82.370886230454,343612.613937564,0.0,1.0
2021-03-24,89.09,91.6,88.71,89.68,237704,79.7914782458535,82.0395039546546,79.4511396923298,80.3198986315876,265404.900693145,0.0,1.0
2021-03-25,91.45,91.695,86.71,88.95,186408,81.90515978879,82.1245885930356,77.6598841474684,79.6660903577132,208131.10729482,0.0,1.0
2021-03-26,92.84,93.18,91.4,92.47,183177,83.1500823924687,83.4545958350952,81.8603784001685,82.8187001166694,204523.581825583,0.0,1.0
2021-03-29,89.28,91.7424,88.42,91.38,267626,79.9616475226154,82.1670413494488,79.1914076383249,81.8424658447199,298813.869151986,0.0,1.0
2021-03-30,90.88,91.74,90.055,90.15,238630,81.3946519585045,82.1648918427949,80.6557590462492,80.7408436846301,266438.812356566,0.0,1.0
2021-03-31,89.32,90.86,89.19,90.41,235004,79.9974726335126,81.3767394030559,79.8810410230966,80.9737069054621,262390.255454228,0.0,1.0
2021-04-01,89.6,89.68,88.23,89.1,163267,80.2482484097932,80.3198986315876,79.0212383615631,79.8004345235778,182293.364526755,0.0,1.0
2021-04-05,89.95,91.07,89.19,90.95,160199,80.5617181301439,81.5648212352664,79.8810410230966,81.4573459025747,178867.834307126,0.0,1.0
2021-04-06,89.75,90.735,89.12,90.16,226435,80.3825925756578,81.2647859315021,79.8183470790264,80.7497999623544,252822.664694125,0.0,1.0
2021-04-07,89.51,90.515,89.3,89.72,136930,80.1676419102744,81.0677478215673,79.979560078064,80.3557237424849,152887.175024031,0.0,1.0
2021-04-08,88.87,90.5225,87.65,89.36,211005,79.5944401359188,81.0744650298605,78.5017742535533,80.0332977444098,235594.525421352,0.0,1.0
2021-04-09,89.59,89.97,88.841,89.65,114760,80.2392921320689,80.5796306855925,79.5684669305183,80.2930297984147,128133.588006703,0.0,1.0
2021-04-12,90.39,90.93,90.0,90.34,101118,80.9557943500135,81.4394333471261,80.6064995187655,80.9110129613919,112901.813803257,0.0,1.0
2021-04-13,88.31,91.02,88.03,89.5,118267,79.0928885833575,81.5200398466448,78.8421128070769,80.1586856325501,132049.277211474,0.0,1.0
2021-04-14,90.15,90.48,88.31,88.31,137846,80.7408436846301,81.0364008495322,79.0928885833575,79.0928885833575,153909.921334716,0.0,1.0
2021-04-15,89.39,89.99,87.97,89.99,110499,80.0601665775827,80.5975432410412,78.7883751407311,80.5975432410412,123376.031205583,0.0,1.0
2021-04-16,91.38,91.7,89.73,89.73,165559,81.8424658447199,82.1290667318977,80.3646800202092,80.3646800202092,184852.463374013,0.0,1.0
2021-04-19,91.09,92.285,90.56,91.24,232255,81.582733790715,82.6530089787697,81.1080510713267,81.7170779565796,259320.899986901,0.0,1.0
2021-04-20,88.19,90.35,87.44,90.35,233857,78.9854132506659,80.9199692391162,78.3136924213428,80.9199692391162,261109.589495325,0.0,1.0
2021-04-21,87.31,87.57,85.34,87.57,452583,78.1972608109268,78.4301240317588,76.4328740992383,78.4301240317588,505324.883764706,0.0,1.0
2021-04-22,85.91,87.78,85.74,86.62,192488,76.9433819295238,78.6182058639693,76.7911252082106,77.5792776479496,214919.641758751,0.0,1.0
2021-04-23,89.22,89.685,85.01,85.65,232542,79.9079098562695,80.3243767704498,76.1373169343361,76.7105187086918,259641.345610446,0.0,1.0
2021-04-26,87.97,90.75,87.96,89.46,200291,78.7883751407311,81.2782203480885,78.7794188630068,80.1228605216529,223631.966499221,0.0,1.0
2021-04-27,88.0,88.28,87.0,87.48,178162,78.815243973904,79.0660197501846,77.9196162014733,78.34951753224,198924.157428113,0.0,1.0
2021-04-28,88.47,89.15,87.815,88.78,156483,79.2361890269465,79.8452159121994,78.6495528360043,79.5138336364,174718.789230158,0.0,1.0
2021-04-29,89.7,90.89,88.4833,89.37,142948,80.3378111870363,81.4036082362288,79.2481008763198,80.0422540221341,159606.484300995,0.0,1.0
2021-04-30,87.94,90.21,87.9,89.35,194208,78.7615063075582,80.7945813509759,78.7256811966609,80.0243414666855,216840.082429468,0.0,1.0
2021-05-03,88.41,89.19,87.31,88.83,257811,79.1824513606006,79.8810410230966,78.1972608109268,79.5586150250215,287855.075440886,0.0,1.0
2021-05-04,89.76,89.79,86.74,87.88,195780,80.3915488533821,80.418417686555,77.6867529806413,78.7077686412123,218595.275879682,0.0,1.0
2021-05-05,89.92,90.5,88.84,89.83,105913,80.534849296971,81.0543134049808,79.5675713027458,80.4542427974523,118255.600440519,0.0,1.0
2021-05-06,90.69,90.95,88.84,90.48,140118,81.2244826817427,81.4573459025747,79.5675713027458,81.0364008495322,156446.689476501,0.0,1.0
2021-05-07,90.97,91.05,89.33,89.56,109568,81.4752584580233,81.5469086798177,80.0064289112369,80.212423298896,122336.536865793,0.0,1.0
2021-05-10,90.88,92.898,90.655,91.4,143032,81.3946519585045,83.2020288032697,81.1931357097076,81.8603784001685,159700.273263984,0.0,1.0
2021-05-11,89.49,91.73,88.165,89.62,152394,80.1497293548258,82.1559355650706,78.9630225563551,80.2661609652418,170153.276496109,0.0,1.0
2021-05-12,86.89,90.78,86.59,90.47,117057,77.8210971465059,81.3050891812614,77.5524088147767,81.0274445718079,130698.26953033,0.0,1.0
2021-05-13,90.12,90.7,86.57,86.57,147075,80.7139748514572,81.233438959467,77.5344962593281,77.5344962593281,164214.425375443,0.0,1.0
2021-05-14,91.21,91.4,89.51,89.94,72450,82.1559355650706,82.3270749988757,80.624687999446,81.0120035601628,80434.413588609,0.52,1.0
2021-05-17,91.09,91.72,89.68,90.66,72638,82.0478475016148,82.615309834758,80.7778127560085,81.660531940898,80643.1322877761,0.0,1.0
2021-05-18,89.77,91.57,89.75,90.25,133338,80.8588788036004,82.4801997554382,80.8408641263577,81.2912310574238,148032.627178439,0.0,1.0
2021-05-19,89.86,89.92,87.58,88.99,171751,80.9399448511923,80.9939888829202,78.886271645531,80.1563063911373,190678.964365178,0.0,1.0
2021-05-20,89.99,90.41,88.51,89.57,130654,81.0570402532694,81.4353484753649,79.7239541373139,80.678732031174,145052.834686075,0.0,1.0
2021-05-21,91.31,91.79,88.5,90.43,137690,82.2460089512838,82.6783612051073,79.7149467986926,81.4533631526076,152864.243022989,0.0,1.0
2021-05-24,90.09,91.57,89.141,91.57,146216,81.1471136394827,82.4801997554382,80.2923172043193,82.4801997554382,162329.858071388,0.0,1.0
2021-05-25,87.65,90.83,87.39,90.22,233694,78.9493230158803,81.8136566974604,78.7151322117259,81.2642090415598,259448.445123208,0.0,1.0
2021-05-26,89.68,89.82,87.4,87.97,170666,80.7778127560085,80.903915496707,78.7241395503473,79.2375578517626,189474.391021581,0.0,1.0
2021-05-27,91.41,92.23,89.79,90.84,151898,82.336082337497,83.0746841044454,80.876893480843,81.8226640360817,168638.04769196,0.0,1.0
2021-05-28,91.04,91.46,89.98,91.46,98586,82.0028108085082,82.3811190306037,81.0480329146481,82.3811190306037,109450.753596226,0.0,1.0
2021-06-01,92.45,92.55,90.52,91.78,129218,83.2728455541145,83.3629189403277,81.5344292001995,82.6693538664859,143458.579090309,0.0,1.0
2021-06-02,91.28,93.0,91.07,92.94,79717,82.2189869354199,83.7682491782871,82.0298328243721,83.7142051465592,88502.2794760958,0.0,1.0
2021-06-03,91.38,92.11,90.01,91.55,99378,82.3090603216331,82.9665960409895,81.0750549305121,82.4621850781955,110330.03662676,0.0,1.0
2021-06-04,90.75,91.13,88.95,91.13,105283,81.7415979884899,82.0838768561001,80.120277036652,82.0838768561001,116885.802151132,0.0,1.0
2021-06-07,91.41,91.51,90.56,91.25,89981,82.336082337497,82.4261557237103,81.5704585546847,82.1919649195559,99897.4322859438,0.0,1.0
2021-06-08,91.57,92.04,89.96,90.66,99059,82.4801997554382,82.9035446706403,81.0300182374055,81.660531940898,109975.880961684,0.0,1.0
2021-06-09,90.26,91.0,90.09,90.93,84476,81.3002383960451,81.9667814540229,81.1471136394827,81.9037300836736,93785.7491002254,0.0,1.0
2021-06-10,88.68,91.5,88.63,91.14,83943,79.8770788938764,82.417148385089,79.8320422007698,82.0928841947214,93194.0093839696,0.0,1.0
2021-06-11,89.01,89.87,88.81,89.25,136331,80.17432106838,80.9489521898136,79.9941742959535,80.3904971952917,151355.473277414,0.0,1.0
2021-06-14,87.86,89.73,87.32,89.25,158548,79.138477126928,80.8228494491151,78.6520808413767,80.3904971952917,176020.916572074,0.0,1.0
2021-06-15,89.93,90.28,87.915,88.4,228538,81.0029962215415,81.3182530732878,79.1880174893453,79.6248734124794,253724.223777964,0.0,1.0
2021-06-16,90.79,91.155,88.35,89.4,110427,81.7776273429752,82.1063952026534,79.5798367193728,80.5256072746115,122596.701026216,0.0,1.0
2021-06-17,86.58,91.39,86.54,91.39,166367,77.9855377833989,82.3180676602544,77.9495084289136,82.3180676602544,184701.616086903,0.0,1.0
2021-06-18,83.68,85.88,83.59,85.48,454091,75.3734095832158,77.3550240799064,75.2923435356239,76.9947305350536,504134.483103727,0.0,1.0
2021-06-21,87.29,87.45,84.01,84.68,179604,78.6250588255127,78.7691762434539,75.6706517577194,76.2741434453479,199397.410878793,0.0,1.0
2021-06-22,87.29,87.79,86.2,87.52,140295,78.6250588255127,79.0754257565788,77.6432589157887,78.8322276138031,155756.32925347,0.0,1.0
2021-06-23,87.08,88.0,86.72,87.79,82735,78.435904714465,79.2645798676265,78.1116405240974,79.0754257565788,91852.8807212362,0.0,1.0
2021-06-24,89.26,89.42,86.73,87.73,162041,80.399504533913,80.5436219518541,78.1206478627187,79.0213817248509,179898.865594366,0.0,1.0
2021-06-25,90.69,91.5,89.415,89.64,286856,81.6875539567619,82.417148385089,80.5391182825435,80.7417834015232,318469.208341946,0.0,1.0
2021-06-28,87.79,90.09,87.19,90.09,111194,79.0754257565788,81.1471136394827,78.5349854392995,81.1471136394827,123448.228910584,0.0,1.0
2021-06-29,87.14,89.015,86.675,88.58,90821,78.4899487461929,80.1788247376906,78.0711075003015,79.7870055076632,100830.005197116,0.0,1.0
2021-06-30,86.6,87.55,86.36,86.96,135142,78.0035524606416,78.8592496296671,77.7873763337299,78.3278166510091,150035.438525767,0.0,1.0
2021-07-01,87.29,87.66,86.42,87.41,135885,78.6250588255127,78.9583303545016,77.8414203654578,78.7331468889686,150860.321469816,0.0,1.0
2021-07-02,85.94,88.045,85.65,87.16,124190,77.4090681116344,79.3051128914225,77.1478552916161,78.5079634234355,137876.464093435,0.0,1.0
2021-07-06,83.82,85.52,83.05,85.39,145155,75.4995123239143,77.0307598895389,74.8059472500725,76.9136644874617,161151.929668109,0.0,1.0
2021-07-07,83.02,84.45,82.51,83.11,141682,74.7789252342086,76.0669746570575,74.3195509645212,74.8599912818005,157296.184762751,0.0,1.0
2021-07-08,81.46,82.395,80.37,81.74,145518,73.3737804092825,74.215966570376,72.3919804995585,73.6259858906795,161554.934390437,0.0,1.0
2021-07-09,85.44,85.64,82.452,83.41,159502,76.9587011805683,77.1388479529947,74.2673084005175,75.1302114404401,177080.052949763,0.0,1.0
2021-07-12,85.42,85.61,82.88,84.36,96413,76.9406865033257,77.1118259371308,74.6528224935101,75.9859086094656,107038.276291491,0.0,1.0
2021-07-13,83.47,85.19,83.0,85.19,74796,75.184255472168,76.7335177150353,74.7609105569659,76.7335177150353,83038.9565048116,0.0,1.0
2021-07-14,83.22,85.07,82.25,83.7,107759,74.959072006635,76.6254296515794,74.0853601603668,75.3914242604584,119634.671827397,0.0,1.0
2021-07-15,83.87,84.66,81.98,82.39,119968,75.5445490170209,76.2561287681052,73.8421620175912,74.2114629010653,133189.175008947,0.0,1.0
2021-07-16,81.24,84.43,81.12,84.43,135148,73.1756189596134,76.0489599798149,73.0675308961575,76.0489599798149,150042.099760846,0.0,1.0
2021-07-19,78.32,80.22,77.65,79.39,181728,70.5454760821876,72.2568704202386,69.9419843945591,71.509261314669,201755.488097043,0.0,1.0
2021-07-20,81.35,82.31,77.99,77.99,306670,73.2746996844479,74.1394041920948,70.248233907684,70.248233907684,340466.826987146,0.0,1.0
2021-07-21,83.27,84.04,80.92,81.35,169193,75.0041086997416,75.6976737735833,72.8873841237311,73.2746996844479,187839.05780949,0.0,1.0
2021-07-22,81.14,83.39,80.935,83.28,96233,73.0855455734002,75.1121967631975,72.9008951316631,75.0131160383629,106838.439239097,0.0,1.0
2021-07-23,81.87,82.86,80.95,82.32,115013,73.7430812927566,74.6348078162674,72.9144061395951,74.1484115307161,127688.105038878,0.0,1.0
2021-07-26,82.56,83.26,81.82,81.82,113220,74.3645876576278,74.9951013611203,73.69804459965,73.69804459965,125697.505955863,0.0,1.0
2021-07-27,82.14,82.27,81.0,81.615,137154,73.9862794355323,74.1033748376095,72.9594428327017,73.5133941579129,152269.172689194,0.0,1.0
2021-07-28,83.49,84.16,81.24,82.83,139338,75.2022701494107,75.8057618370392,73.1756189596134,74.6077858004035,154693.862258241,0.0,1.0
2021-07-29,84.64,85.51,83.08,84.55,136083,76.2381140908626,77.0217525509176,74.8329692659365,76.1570480432707,151080.142227449,0.0,1.0
2021-07-30,84.01,85.43,83.18,84.17,198232,75.6706517577194,76.949693841947,74.9230426521497,75.8147691756605,220078.325389884,0.0,1.0
2021-08-02,84.01,86.55,83.83,84.49,275058,75.6706517577194,77.9585157675349,75.5085196625356,76.1030040115428,305370.999763362,0.0,1.0
2021-08-03,85.76,86.13,82.7,84.28,140526,77.2469360164506,77.5802075454395,74.4906903983263,75.913849900495,156012.786804042,0.0,1.0
2021-08-04,85.24,85.98,84.09,84.49,77356,76.7785544081419,77.4450974661196,75.7427104666899,76.1030040115428,85881.0834721937,0.0,1.0
2021-08-05,86.38,86.83,85.46,85.51,120707,77.8053910109725,78.2107212489319,76.9767158578109,77.0217525509176,134009.61712961,0.0,1.0
2021-08-06,89.13,89.43,86.535,87.0,124213,80.2824091318358,80.5526292904755,77.945004759603,78.3638460054944,137901.998827907,0.0,1.0
2021-08-09,87.9,89.34,87.62,88.6,125489,79.1745064814133,80.4715632428836,78.9223010000163,79.8050201849058,139318.621488212,0.0,1.0
2021-08-10,88.46,88.9,87.51,88.03,98198,79.6789174442073,80.0752403435454,78.8232202751818,79.2916018834905,109019.993727733,0.0,1.0
2021-08-11,89.79,89.84,86.07,88.56,111940,80.876893480843,80.9219301739496,77.5261635137115,79.7689908304205,124276.442472172,0.0,1.0
2021-08-12,89.2,89.86,88.345,89.86,71748,80.3454605021851,80.9399448511923,79.5753330500621,80.9399448511923,79655.0490842721,0.0,1.0
2021-08-13,87.93,88.97,87.36,88.79,76777,79.669910105586,80.6122131478902,79.1534555535539,80.4491222367221,84737.156111422,0.52,1.0
2021-08-16,87.23,88.0,86.13,86.84,187808,79.0356676732658,79.733334348818,78.0390009939056,78.6823040324017,207279.729801555,0.0,1.0
2021-08-17,86.54,87.35,85.59,86.36,130271,78.4104858471217,79.1443949473778,77.5497282604015,78.2473949359537,143777.356028382,0.0,1.0
2021-08-18,86.05,87.48,85.85,86.43,149278,77.9665161444976,79.2621828276659,77.7853040209775,78.3108191791857,164754.981179271,0.0,1.0
2021-08-19,84.71,86.26,84.16,85.14,165129,76.7523949169133,78.1567888741936,76.2540615772332,77.1420009824814,182249.395672181,0.0,1.0
2021-08-20,86.96,87.05,84.41,84.86,128898,78.7910313065138,78.8725767620978,76.4805767316332,76.8883040095533,142262.004877113,0.0,1.0
2021-08-23,87.29,87.87,86.91,87.49,121265,79.0900313103218,79.61554646853,78.7457282756338,79.2712434338419,133837.623713503,0.0,1.0
2021-08-24,87.97,88.14,86.53,87.25,83816,79.70615253029,79.860182835282,78.4014252409457,79.0537888856178,92505.9519991006,0.0,1.0
2021-08-25,88.59,89.68,87.235,88.2,80412,80.2679101132021,81.2555161863863,79.0401979763538,79.914546472338,88749.0289700258,0.0,1.0
2021-08-26,86.93,88.81,86.84,88.7,80186,78.7638494879858,80.4672434490741,78.6823040324017,80.3675767811381,88499.5975350754,0.0,1.0
2021-08-27,88.74,88.85,86.17,87.0,89884,80.4038192058421,80.5034858737782,78.0752434186096,78.8272737312178,99203.0756596255,0.0,1.0
2021-08-30,87.05,89.28,86.85,88.8,83382,78.8725767620978,80.8930919393462,78.6913646385778,80.4581828428981,92026.9553496828,0.0,1.0
2021-08-31,88.05,88.13,86.635,87.2,182883,79.778637379698,79.851122229106,78.4965616057937,79.0084858547378,201844.111141686,0.0,1.0
2021-09-01,86.98,88.21,85.975,88.21,129577,78.8091525188658,79.923607078514,77.8985615981776,79.923607078514,143011.402860879,0.0,1.0
2021-09-02,86.33,87.74,86.17,87.74,108742,78.2202131174256,79.4977585882419,78.0752434186096,79.4977585882419,120016.252652074,0.0,1.0
2021-09-03,86.35,86.91,85.45,86.57,120859,78.2383343297776,78.7457282756338,77.4228797739375,78.4376676656497,133389.530073725,0.0,1.0
2021-09-07,85.16,87.51,85.16,86.85,103244,77.1601221948334,79.2893646461939,77.1601221948334,78.6913646385778,113948.225973503,0.0,1.0
2021-09-08,83.99,85.7,83.69,84.81,104495,76.1000312722412,77.6493949283375,75.8282130869611,76.8430009786733,115328.928297056,0.0,1.0
2021-09-09,83.95,84.95,83.685,83.69,183346,76.0637888475372,76.9698494651374,75.8236827838731,75.8282130869611,202355.114479659,0.0,1.0
2021-09-10,82.85,85.52,82.85,84.31,151086,75.0671221681769,77.4863040171695,75.0671221681769,76.3899706698732,166750.432658873,0.0,1.0
2021-09-13,85.27,85.45,82.665,84.1,252433,77.2597888627694,77.4228797739375,74.8995009539209,76.1996979401772,278604.979729276,0.0,1.0
2021-09-14,83.46,85.43,83.31,85.1,221198,75.6198191449131,77.4047585615855,75.483910052273,77.1057585577774,244131.568797092,0.0,1.0
2021-09-15,84.94,85.43,83.36,83.62,181433,76.9607888589614,77.4047585615855,75.529213083153,75.7647888437291,200243.776713907,0.0,1.0
2021-09-16,83.84,85.55,83.39,85.53,168924,75.9641221796011,77.5134858356975,75.556394901681,77.4953646233455,186437.857157298,0.0,1.0
2021-09-17,85.14,85.16,82.92,84.12,1047435,77.1420009824814,77.1601221948334,75.1305464114089,76.2178191525292,1156031.9250761,0.0,1.0
2021-09-20,84.18,84.35,81.81,82.94,319387,76.2721827895852,76.4262130945772,74.1248191258727,75.1486676237609,352500.697851684,0.0,1.0
2021-09-21,83.59,84.98,83.17,84.03,143363,75.7376070252011,76.9970312836654,75.357061565809,76.1362736969452,158226.720392849,0.0,1.0
2021-09-22,84.93,85.74,84.1,84.1,100382,76.9517282527854,77.6856373530415,76.1996979401772,76.1996979401772,110789.496916743,0.0,1.0
2021-09-23,87.99,88.625,84.7,84.7,98894,79.724273742642,80.2996222348181,76.7433343107373,76.7433343107373,109147.222690167,0.0,1.0
2021-09-24,88.7,89.72,87.97,87.97,150246,80.3675767811381,81.2917586110903,79.70615253029,79.70615253029,165823.342369677,0.0,1.0
2021-09-27,91.93,92.97,89.15,89.73,150529,83.2941525759868,84.236455618291,80.7753040590582,81.3008192172663,166135.683502823,0.0,1.0
2021-09-28,90.29,92.535,89.94,92.44,129721,81.8082131631225,83.8423192496349,81.4910919469624,83.7562434909629,143170.332624741,0.0,1.0
2021-09-29,91.59,91.84,89.281,90.63,99502,82.9860919660027,83.2126071204028,80.8939979999639,82.1162737731065,109818.259470919,0.0,1.0
2021-09-30,89.55,92.0,89.38,91.99,152503,81.1377283060983,83.3575768192188,80.9836980011063,83.3485162130428,168314.345682434,0.0,1.0
2021-10-01,90.89,91.39,89.45,89.58,136997,82.3518495336826,82.8048798424827,81.0471222443383,81.1649101246263,151200.700415443,0.0,1.0
2021-10-04,92.12,92.44,90.33,91.19,108135,83.4663040933308,83.7562434909629,81.8444555878265,82.6236677189626,119346.319550238,0.0,1.0
2021-10-05,92.35,93.1,91.295,92.68,109275,83.6746980353789,84.354243498579,82.7188040838107,83.9736980391869,120604.513514147,0.0,1.0
2021-10-06,92.14,92.14,90.05,91.86,84998,83.4844253056828,83.4844253056828,81.5907586148984,83.2307283327548,93810.5004774692,0.0,1.0
2021-10-07,93.11,93.22,92.44,93.12,88369,84.363304104755,84.4629707726911,83.7562434909629,84.372364710931,97531.0021023257,0.0,1.0
2021-10-08,93.31,93.83,92.97,92.97,70171,84.5445162282751,85.0156677494272,84.236455618291,84.236455618291,77446.2531942456,0.0,1.0
2021-10-11,92.31,94.47,90.84,94.0,60134,83.6384556106749,85.5955465446913,82.3065465028026,85.1696980544192,66368.6279172702,0.0,1.0
2021-10-12,92.73,92.78,91.29,92.03,74064,84.019001070067,84.064304100947,82.7142737807227,83.3847586377468,81742.8752131024,0.0,1.0
2021-10-13,93.23,93.36,90.74,92.45,132760,84.4720313788671,84.5898192591551,82.2159404410425,83.7653040971389,146524.412849582,0.0,1.0
2021-10-14,94.0,94.13,92.46,94.04,87920,85.1696980544192,85.2874859347072,83.7743647033149,85.2059404791232,97035.4502691721,0.0,1.0
2021-10-15,94.67,95.62,94.37,94.88,106213,85.7767586682114,86.6375162549315,85.5049404829313,85.9670313979074,117225.048674244,0.0,1.0
2021-10-18,94.23,95.565,92.125,94.31,96288,85.3780919964673,86.5876829209635,83.4708343964188,85.4505768458753,106271.035435828,0.0,1.0
2021-10-19,94.87,95.09,91.78,95.09,135027,85.9579707917314,86.1573041276034,83.1582434833468,86.1573041276034,149026.452951496,0.0,1.0
2021-10-20,99.64,99.65,93.185,95.69,201112,90.2798799376844,90.2889405438604,84.431258651075,86.7009404981636,221963.074096153,0.0,1.0
2021-10-21,99.97,101.95,99.28,100.99,130626,90.5788799414924,92.3728799643408,89.9536981153483,91.5030617714446,144169.162043459,0.0,1.0
2021-10-22,101.81,101.87,99.74,99.74,150413,92.2460314778768,92.3003951149328,90.3704859994444,90.3704859994444,166007.656748601,0.0,1.0
2021-10-25,102.92,103.25,101.44,102.0,134313,93.251758763413,93.5507587672211,91.9107890493647,92.4181829952208,148238.426205679,0.0,1.0
2021-10-26,101.32,102.61,100.435,101.775,117057,91.8020617752527,92.970879971957,91.0001981286765,92.2143193562608,129193.342836197,0.0,1.0
2021-10-27,99.09,100.97,99.05,100.97,126798,89.7815465980043,91.4849405590926,89.7453041733002,91.4849405590926,139944.279154123,0.0,1.0
2021-10-28,101.57,101.59,99.92,99.92,92440,92.0285769296528,92.0466981420048,90.5335769106124,90.5335769106124,102024.078968179,0.0,1.0
2021-10-29,101.17,101.94,100.54,101.24,92093,91.6661526826127,92.3638193581648,91.0953344935246,91.7295769258447,101641.102384427,0.0,1.0
2021-11-01,105.67,105.84,101.48,102.26,159805,95.7434254618136,95.8974557668056,91.9470314740688,92.6537587557969,176373.409124944,0.0,1.0
2021-11-02,105.84,106.96,105.35,105.96,220562,95.8974557668056,96.9122436585179,95.4534860641815,96.0061830409176,243429.629006701,0.0,1.0
2021-11-03,108.38,109.44,105.335,105.44,212613,98.1988497355102,99.1592739901664,95.4398951549175,95.5350315197656,234656.485305727,0.0,1.0
2021-11-04,107.65,108.22,106.45,108.22,231286,97.537425484662,98.0538800366941,96.4501527435418,98.0538800366941,255265.481698769,0.0,1.0
2021-11-05,109.31,109.75,106.84,108.97,152875,99.0414861098783,99.4401527816224,96.8035163844058,98.7334254998943,168724.914239077,0.0,1.0
2021-11-08,109.35,110.75,108.8912,109.35,118592,99.0777285345823,100.346213399223,98.6620279232274,99.0777285345823,130887.489971811,0.0,1.0
2021-11-09,109.56,109.92,108.14,109.05,110283,99.2680012642784,99.5941830866145,97.9813951872861,98.8059103493023,121717.021861182,0.0,1.0
2021-11-10,109.39,110.59,109.33,109.74,130247,99.1139709592864,100.201243700407,99.0596073222303,99.4310921754464,143750.867734405,0.0,1.0
2021-11-11,108.85,110.24,108.44,109.49,103001,98.6246982257822,99.8841224842465,98.2532133725662,99.2045770210464,113680.031996986,0.0,1.0
2021-11-12,107.49,108.86,106.77,108.86,62249,97.8726679131741,99.120091441326,97.2170876648023,99.120091441326,68365.8180845333,0.53,1.0
2021-11-15,107.75,108.38,107.055,108.35,88067,98.1094052250861,98.6830379424115,97.4765881797828,98.6557220987293,96720.7907155231,0.0,1.0
2021-11-16,107.51,108.01,106.55,107.73,94860,97.8908784756289,98.3461425369982,97.0167714777998,98.0911946626314,104181.296141285,0.0,1.0
2021-11-17,107.37,107.39,105.605,107.02,77835,97.7634045384455,97.7816151009002,96.1563224018118,97.4447196954869,85483.356368932,0.0,1.0
2021-11-18,107.36,107.99,106.4075,107.33,147535,97.7542992572181,98.3279319745434,96.8870212203095,97.7269834135359,162032.337404643,0.0,1.0
2021-11-19,105.99,106.99,104.995,106.15,62203,96.5068757290662,97.4174038518048,95.6009002469412,96.6525602287043,68315.2979535771,0.0,1.0
2021-11-22,106.67,108.8533,106.55,107.4,122409,97.1260348525284,99.1139909029037,97.0167714777998,97.7907203821276,134437.363265428,0.0,1.0
2021-11-23,107.71,108.01,106.95,107.16,100514,98.0729841001766,98.3461425369982,97.3809827268952,97.5721936326703,110390.879194024,0.0,1.0
2021-11-24,106.94,108.0,105.89,107.37,123840,97.3718774456678,98.3370372557708,96.4158229167923,97.7634045384455,136008.978643651,0.0,1.0
2021-11-26,105.38,105.92,102.19,104.73,169406,95.9514535741956,96.4431387604745,93.0468688626594,95.3596102944155,186052.463146853,0.0,1.0
2021-11-29,104.32,106.8,103.905,106.8,105892,94.9862937640927,97.2444035084844,94.6084245931561,97.2444035084844,116297.341461026,0.0,1.0
2021-11-30,103.21,104.71,102.23,103.04,224426,93.9756075478528,95.3413997319607,93.083289987569,93.8208177669872,246478.932825258,0.0,1.0
2021-12-01,102.4,105.73,102.4,105.55,174455,93.2380797684345,96.2701384171541,93.2380797684345,96.1062433550612,191597.596651147,0.0,1.0
2021-12-02,105.64,106.442,102.74,102.74,179034,96.1881908861076,96.918434440544,93.5476593301656,93.5476593301656,196626.546208716,0.0,1.0
2021-12-03,103.85,105.96,103.23,105.39,159605,94.5583455464055,96.479559885384,93.9938181103076,95.960558855423,175288.380462047,0.0,1.0
2021-12-06,105.73,107.1,104.74,105.62,132982,96.2701384171541,97.517561945306,95.3687155756429,96.1699803236529,146049.305539325,0.0,1.0
2021-12-07,106.21,107.86,105.6,106.7,249813,96.7071919160687,98.2095633185874,96.1517697611981,97.1533506962106,274360.553794463,0.0,1.0
2021-12-08,106.37,107.29,105.855,106.54,138768,96.8528764157068,97.6905622886264,96.3839544324965,97.0076661965724,152403.859402633,0.0,1.0
2021-12-09,105.28,106.53,105.21,106.09,121325,95.8604007619218,96.998560915345,95.79666379333,96.59792854134,133246.84539681,0.0,1.0
2021-12-10,105.92,107.11,103.71,105.84,188188,96.4431387604745,97.5266672265334,94.4308716092221,96.3702965106554,206680.052268987,0.0,1.0
2021-12-13,103.36,105.42,103.31,105.42,209841,94.1121867662636,95.9878746991051,94.0666603601267,95.9878746991051,230460.756521013,0.0,1.0
2021-12-14,104.99,105.84,103.345,103.51,208016,95.5963476063275,96.3702965106554,94.0985288444225,94.2487659846744,228456.425238514,0.0,1.0
2021-12-15,106.92,107.9,104.43,105.77,194450,97.3536668832131,98.2459844434969,95.0864518575939,96.3065595420637,213557.37966132,0.0,1.0
2021-12-16,106.35,108.665,103.6,108.0,185320,96.8346658532521,98.942538457392,94.3307135157209,98.3370372557708,203530.231930243,0.0,1.0
2021-12-17,102.9,105.85,101.57,105.85,355297,93.6933438298038,96.3794017918828,92.4823414265615,96.3794017918828,390209.803659182,0.0,1.0
2021-12-20,99.94,101.59,97.77,101.59,146566,90.9981805864975,92.5005519890162,89.0223345601547,92.5005519890162,160968.119863415,0.0,1.0
2021-12-21,103.19,103.19,100.745,101.18,199253,93.957396985398,93.957396985398,91.7311557253021,92.1272354586934,218832.34029137,0.0,1.0
2021-12-22,102.99,103.58,101.98,102.76,76938,93.7752913608503,94.3125029532661,92.8556579568843,93.5658698926204,84498.2138152874,0.0,1.0
2021-12-23,103.76,104.44,103.68,103.71,84252,94.4763980153591,95.0955571388213,94.40355576554,94.4308716092221,92530.914637313,0.0,1.0
2021-12-27,105.0,105.02,103.02,103.98,56650,95.6054528875549,95.6236634500097,93.8026072045325,94.6767142023616,62216.6395361984,0.0,1.0
2021-12-28,105.42,106.14,105.07,105.21,98918,95.9878746991051,96.643454947477,95.6691898561466,95.79666379333,108638.050302589,0.0,1.0
2021-12-29,105.61,105.9,104.89,105.58,67882,96.1608750424255,96.4249281980197,95.5052947940537,96.1335591987433,74552.3375992271,0.0,1.0
2021-12-30,104.68,106.22,104.52,105.42,104274,95.3140838882786,96.716297197296,95.1683993886404,95.9878746991051,114520.35076783,0.0,1.0
2021-12-31,105.49,106.06,103.715,104.5,220230,96.0516116676968,96.5706126976579,94.4354242498358,95.1501888261856,241870.618271085,0.0,1.0
2022-01-03,106.17,107.74,105.34,106.3,219927,96.6707707911591,98.1002999438587,95.9150324492861,96.7891394471151,241537.844365004,0.0,1.0
2022-01-04,109.08,110.42,107.09,107.18,178702,99.3204076283285,100.540515312798,97.5084566640787,97.5904041951251,196261.922654858,0.0,1.0
2022-01-05,108.02,110.5,107.6525,109.78,224924,98.3552478182255,100.613357562617,98.0206287331191,99.9577773142455,247025.868156044,0.0,1.0
2022-01-06,111.49,112.415,108.88,109.38,302631,101.514780404129,102.357018917662,99.1383020037808,99.5935660651501,332368.64676927,0.0,1.0
2022-01-07,111.48,112.385,110.4,112.3,229933,101.505675122901,102.32970307398,100.522304750343,102.252308183547,252527.071111681,0.0,1.0
2022-01-10,111.44,112.305,109.79,111.89,144489,101.469253997992,102.256860824161,99.9668825954729,101.878991653224,158687.026124373,0.0,1.0
2022-01-11,112.15,112.28,109.89,111.4,143721,102.115728965136,102.234097621092,100.057935407747,101.432832873082,157843.55959015,0.0,1.0
2022-01-12,112.76,113.6,111.26,112.15,138496,102.671151120007,103.435994743107,101.305358935899,102.115728965136,152105.131671762,0.0,1.0
2022-01-13,113.7,114.8,112.19,112.93,135082,103.527047555381,104.528628490393,102.152150090046,102.825940900872,148355.659343844,0.0,1.0
2022-01-14,116.31,116.62,111.11,112.62,247663,105.903525955729,106.185789673778,101.168779717488,102.543677182823,271999.286804121,0.0,1.0
2022-01-18,115.7,120.2012,115.43,116.73,237471,105.348103800858,109.446572986929,105.102261207719,106.285947767279,260805.783006189,0.0,1.0
2022-01-19,107.51,112.78,107.3968,112.53,261570,97.8908784756289,102.689361682461,97.7878066921349,102.461729651777,287272.840308621,0.0,1.0
2022-01-20,101.85,107.07,101.55,106.36,316988,92.7372893009283,97.4902461016239,92.4641308641067,96.8437711344795,348136.418946168,0.0,1.0
2022-01-21,100.78,103.26,100.62,101.32,303071,91.763024209598,94.0211339539897,91.6173397099598,92.2547093958768,332851.882804504,0.0,1.0
2022-01-24,102.36,102.97,97.75,98.36,301968,93.201658643525,93.7570807983955,89.0041239976999,89.5595461525705,331640.497925273,0.0,1.0
2022-01-25,101.98,103.9,99.54,101.5,243474,92.8556579568843,94.6038719525425,90.6339693374021,92.4186044579698,267398.660095964,0.0,1.0
2022-01-26,101.33,104.16,100.04,102.09,257922,92.2638146771042,94.8406092644545,91.0892333987714,92.9558160503856,283266.374271057,0.0,1.0
2022-01-27,98.77,103.52,98.2,101.85,213324,89.9328626828933,94.2578712659018,89.4138616529323,92.7372893009283,234286.009045366,0.0,1.0
2022-01-28,101.45,101.46,98.1,99.49,219085,92.3730780518328,92.3821833330602,89.3228088406585,90.5884429312651,240613.106315764,0.0,1.0
2022-01-31,102.55,102.65,98.7,100.21,201000,93.3746589868453,93.4657117991192,89.8691257143016,91.2440231796369,220751.007003987,0.0,1.0
2022-02-01,104.52,104.599,101.7,102.48,149501,95.1683993886404,95.2403311103368,92.6007100825175,93.3109220182536,164191.52387116,0.0,1.0
2022-02-02,104.23,105.33,103.35,104.83,130732,94.9043462330462,95.9059271680587,94.1030814850362,95.4506631066894,143578.21217734,0.0,1.0
2022-02-03,103.66,105.86,103.45,104.12,158750,94.3853452030852,96.3885070731101,94.1941342973101,94.8041881395449,174349.364984492,0.0,1.0
2022-02-04,104.75,105.36,103.13,104.21,105401,95.3778208568703,95.9332430117408,93.9027652980337,94.8861356705914,115758.093976255,0.0,1.0
2022-02-07,104.59,105.575,104.0,104.91,171251,95.2321363572321,96.1290065581296,94.6949247648163,95.5235053565085,188078.759703681,0.0,1.0
2022-02-08,107.05,107.2,104.65,105.32,248035,97.4720355391691,97.6086147575799,95.2867680445964,95.8968218868313,272407.840906637,0.0,1.0
2022-02-09,106.16,107.75,106.1,107.41,116323,96.6616655099317,98.1094052250861,96.6070338225674,97.799825663355,127753.330287188,0.0,1.0
2022-02-10,104.91,107.05,104.08,106.19,124484,95.5235053565085,97.4720355391691,94.7677670146354,96.6889813536139,136716.260477036,0.0,1.0
2022-02-11,104.09,106.04,102.91,104.21,144585,94.7768722958628,96.5524021352031,93.7024491110312,94.8861356705914,158792.459441152,0.0,1.0
2022-02-14,101.69,105.08,101.105,103.86,169876,93.0741847063416,96.1769626211267,92.5387495794539,95.0603286812925,185601.308187693,0.53,1.0
2022-02-15,104.17,104.35,101.77,102.52,185375,95.3440635348569,95.5088128046685,93.1474066040356,93.8338618949173,202535.040295826,0.0,1.0
2022-02-16,103.8,105.15,103.34,103.65,153936,95.005412258022,96.241031781609,94.5843863462812,94.8681211998457,168185.753003254,0.0,1.0
2022-02-17,100.13,103.45,99.91,103.01,243303,91.6463577013077,94.6850664556106,91.4449974826491,94.2823460182933,265825.39667752,0.0,1.0
2022-02-18,101.82,102.23,100.35,100.55,217944,93.1931702900944,93.5684325157764,91.8477179199663,92.0307726642015,238118.930935851,0.0,1.0
2022-02-22,101.77,103.07,100.41,102.05,189850,93.1474066040356,94.3372624415638,91.9026343432369,93.4036832459648,207424.28806561,0.0,1.0
2022-02-23,100.25,103.85,100.08,102.96,187094,91.7561905478488,95.0511759440808,91.6005940152489,94.2365823322345,204413.166981023,0.0,1.0
2022-02-24,98.57,98.98,95.33,97.99,225560,90.2185306962739,90.5937929219558,87.2530438396651,89.687671937992,246439.938983824,0.0,1.0
2022-02-25,103.13,103.38,99.37,99.37,203661,94.3921788648344,94.6209972951282,90.9507496732143,90.9507496732143,222513.763137899,0.0,1.0
2022-02-28,102.7,102.93,100.3,100.82,184260,93.9986111647289,94.2091241205993,91.8019542339076,92.2778965689188,201316.825488382,0.0,1.0
2022-03-01,97.32,102.64,96.22,101.73,223344,89.0744385448044,93.9436947414583,88.0676374515113,93.1107956551886,244018.805339614,0.0,1.0
2022-03-02,102.07,102.73,98.52,98.52,168269,93.4219887203883,94.0260693763641,90.1727670102151,90.1727670102151,183845.549267907,0.0,1.0
2022-03-03,102.39,103.14,100.75,102.4,147498,93.7148763111645,94.4013316020461,92.2138274084366,93.7240290483762,161151.791630768,0.0,1.0
2022-03-04,100.08,101.66,98.93,100.82,243453,91.6005940152489,93.0467264947063,90.5480292358971,92.2778965689188,265989.282077624,0.0,1.0
2022-03-07,99.4,101.415,98.23,99.0,323148,90.9782078848496,92.8224844330183,89.9073376310742,90.6120983963794,353061.595153151,0.0,1.0
2022-03-08,99.24,101.985,99.08,100.72,254217,90.8317640894615,93.3441904540884,90.6853202940734,92.1863691968013,277749.698389124,0.0,1.0
2022-03-09,101.28,103.03,101.1082,101.79,129680,92.6989224806596,94.3006514927168,92.5416784553616,93.1657120784591,141684.39123702,0.0,1.0
2022-03-10,99.47,100.485,98.05,99.57,197536,91.0422770453319,91.971279872325,89.7425883612626,91.1338044174494,215821.775966965,0.0,1.0
2022-03-11,101.05,102.495,99.16,99.78,170891,92.4884095247892,93.8109800518879,90.7585421917674,91.3260118988963,186710.266061734,0.0,1.0
2022-03-14,102.02,104.37,101.42,101.58,175357,93.3762250343295,95.5271182790921,92.8270608016242,92.9735045970123,191589.680707512,0.0,1.0
2022-03-15,100.94,103.25,99.69,102.46,158499,92.3877294154599,94.5020117113754,91.2436372639905,93.7789454716468,173171.146874433,0.0,1.0
2022-03-16,103.36,103.9,101.62,101.74,194033,94.6026918207047,95.0969396301395,93.0101155458593,93.1199483924003,211994.505589858,0.0,1.0
2022-03-17,102.0,102.25,100.775,101.99,139737,93.357919559906,93.5867379901999,92.236709251466,93.3487668226942,152672.361029361,0.0,1.0
2022-03-18,100.81,101.92,98.47,101.08,637551,92.2687438317071,93.284697662212,90.1270033241563,92.5158677364245,696568.67148021,0.0,1.0
2022-03-21,100.44,102.04,99.4,101.45,202183,91.9300925548721,93.394530508753,90.9782078848496,92.8545190132594,220898.945662203,0.0,1.0
2022-03-22,100.55,102.92,100.33,101.44,176892,92.0307726642015,94.1999713833875,91.8294124455428,92.8453662760477,193266.774635248,0.0,1.0
2022-03-23,95.86,100.4,95.751,99.53,156246,87.7381389118881,91.8934816060251,87.63837407628,91.0971934686024,170709.588164863,0.0,1.0
2022-03-24,97.13,97.59,95.4,97.16,149504,88.9005365377811,89.3215624495218,87.3171130001474,88.9279947494163,163343.485714833,0.0,1.0
2022-03-25,99.17,99.26,97.2,97.2,123045,90.7676949289792,90.850069563885,88.9646056982634,88.9646056982634,134435.193705731,0.0,1.0
2022-03-28,97.16,98.8,96.145,98.8,204152,88.9279947494163,90.4290436521442,87.9989919224232,90.4290436521442,223050.214680908,0.0,1.0
2022-03-29,99.09,99.36,97.54,98.74,179436,90.6944730312852,90.9415969360026,89.2757987634631,90.3741272288737,196046.271021021,0.0,1.0
2022-03-30,96.29,99.34,95.68,99.12,150445,88.1317066119936,90.923291461579,87.5733896420765,90.7219312429204,164371.593458155,0.0,1.0
2022-03-31,93.95,97.31,93.76,96.11,191575,85.9899661044428,89.0652858075927,85.8160640974195,87.966957342182,209308.970166812,0.0,1.0
2022-04-01,93.25,95.355,92.755,95.17,231332,85.3492744996199,87.2759256826945,84.896214007638,87.106600044277,252746.249179846,0.0,1.0
2022-04-04,92.78,94.51,91.66,94.35,146877,84.9190958506674,86.5025193883011,83.8939892829508,86.356075592913,160473.306074336,0.0,1.0
2022-04-05,92.14,94.02,91.935,92.49,159968,84.3333206691151,86.0540352649251,84.1456895562741,84.6536664715265,174776.131226123,0.0,1.0
2022-04-06,91.23,92.98,91.23,91.54,160556,83.5004215828453,85.1021505949026,83.5004215828453,83.7841564364098,175418.561994533,0.0,1.0
2022-04-07,89.69,92.42,88.97,91.35,134192,82.090900052235,84.5895973110442,81.4319029729886,83.6102544293864,146614.064072164,0.0,1.0
2022-04-08,89.52,90.53,88.78,90.44,149522,81.9353035196351,82.8597299780225,81.2580009659652,82.7773553431167,163363.151962845,0.0,1.0
2022-04-11,89.71,91.72,89.18,89.18,142088,82.1092055266585,83.9489057062214,81.6241104544355,81.6241104544355,155240.991533666,0.0,1.0
2022-04-12,88.31,90.655,88.08,89.74,171323,80.8278223170127,82.9741391931694,80.6173093611423,82.1366637382938,187182.256014035,0.0,1.0
2022-04-13,89.75,89.75,87.11,87.54,116204,82.1458164755055,82.1458164755055,79.7294938516021,80.1230615517076,126960.926891631,0.0,1.0
2022-04-14,88.6,90.48,88.45,89.34,133944,81.0932516961536,82.8139662919637,80.9559606379773,81.7705542498235,146343.106877325,0.0,1.0
2022-04-18,89.13,89.82,88.25,88.25,125682,81.5783467683767,82.2098856359878,80.7729058937422,80.7729058937422,137316.299039568,0.0,1.0
2022-04-19,92.35,92.57,89.73,89.73,170657,84.5255281505619,84.7268883692206,82.127511001082,82.127511001082,186454.604837571,0.0,1.0
2022-04-20,92.37,93.94,92.16,92.48,119527,84.5438336249855,85.9808133672311,84.3516261435386,84.6445137343148,130591.534788613,0.0,1.0
2022-04-21,90.69,93.79,90.195,92.83,107079,83.0061737734105,85.8435223090547,82.5531132814286,84.9648595367262,116991.231718607,0.0,1.0
2022-04-22,88.32,90.54,88.29,90.54,98522,80.8369750542245,82.8688827152342,80.8095168425892,82.8688827152342,107642.115927311,0.0,1.0
2022-04-25,88.2,88.59,85.91,87.94,198736,80.7271422076834,81.0840989589419,78.6311653861914,80.4891710401778,217132.859167801,0.0,1.0
2022-04-26,85.57,88.92,85.05,87.16,232078,78.3199723209917,81.3861392869298,77.8440299859804,79.7752575376608,253561.305903032,0.0,1.0
2022-04-27,85.39,89.96,84.13,89.96,246358,78.1552230511801,82.3380239569524,77.0019781624989,82.3380239569524,269163.195992982,0.0,1.0
2022-04-28,85.18,88.64,83.74,85.6,129916,77.9630155697333,81.1298626450007,76.6450214112405,78.347430532627,141942.237599851,0.0,1.0
2022-04-29,82.93,85.495,82.78,84.7,194566,75.9036496970883,78.2513267919036,75.766358638912,77.523684183569,212576.845044896,0.0,1.0
2022-05-02,84.74,85.97,82.13,83.07,199831,77.560295132416,78.6860818094619,75.1714307201478,76.0317880180529,218329.222588564,0.0,1.0
2022-05-03,85.73,86.4,84.21,84.92,125268,78.4664161163798,79.0796495095674,77.075200060193,77.7250444022276,136863.97533528,0.0,1.0
2022-05-04,87.67,87.67,84.8,85.83,149576,80.2420471354604,80.2420471354604,77.6152115556866,78.5579434884974,163422.150706883,0.0,1.0
2022-05-05,86.05,87.63,85.09,87.23,151219,78.759303707156,80.2054361866134,77.8806409348275,79.8393266981431,165217.242122694,0.0,1.0
2022-05-06,86.99,87.17,84.915,86.29,222651,79.619661005061,79.7844102748726,77.7204680336217,78.9789694002381,243261.654791131,0.0,1.0
2022-05-09,85.55,86.24,84.18,85.99,311003,78.3016668465682,78.9332057141793,77.0477418485577,78.7043872838855,339792.340591356,0.0,1.0
2022-05-10,85.12,87.38,83.29,85.69,250495,78.3931942186858,80.4745924674432,76.7078142207981,78.9181486442573,271989.610992502,0.53,1.0
2022-05-11,83.72,86.12,83.38,85.21,129487,77.1038324716679,79.3141668951271,76.7907017616779,78.4760817595655,140598.090814532,0.0,1.0
2022-05-12,83.99,84.24,82.19,83.58,141322,77.3524950943071,77.5827382634174,75.6947442767127,76.9748962969661,153448.634921585,0.0,1.0
2022-05-13,83.73,86.43,82.98,84.44,109370,77.1130421984323,79.5996684248239,76.4223126911013,77.7669327987057,118754.880353899,0.0,1.0
2022-05-16,82.89,84.48,81.97,84.0,130842,76.3394251502216,77.8037717057633,75.4921302878956,77.3617048210715,142069.361390371,0.0,1.0
2022-05-17,84.71,85.14,82.475,84.08,157184,78.0155954213448,78.4116136722146,75.9572214894985,77.4353826351868,170671.730031519,0.0,1.0
2022-05-18,82.34,84.3099,81.85,83.93,121977,75.8328901781789,77.6471142535006,75.3816135667226,77.2972367337206,132443.66865619,0.0,1.0
2022-05-19,81.47,82.74,81.27,81.36,115044,75.0316439496749,76.2012792487554,74.8474494143866,74.9303369552664,124915.758027192,0.0,1.0
2022-05-20,81.65,83.11,79.7464,82.47,206149,75.1974190314344,76.5420391390387,73.4442554445606,75.9526166261162,223838.345342196,0.0,1.0
2022-05-23,83.28,84.32,81.96,82.75,154412,76.6986044940337,77.6564160775327,75.4829205611312,76.2104889755198,167661.868750172,0.0,1.0
2022-05-24,83.0,83.27,81.25,83.17,142757,76.4407321446301,76.6893947672693,74.8290299608578,76.5972974996252,155006.770180868,0.0,1.0
2022-05-25,84.04,84.78,82.58,83.06,104574,77.3985437281291,78.0800635086957,76.0539236205248,76.4959905052166,113547.342581408,0.0,1.0
2022-05-26,85.52,85.865,84.5,84.6,243826,78.7615832892623,79.0793188626346,77.8221911592921,77.9142884269363,264748.35381887,0.0,1.0
2022-05-27,85.62,85.82,84.58,85.34,179503,78.8536805569064,79.0378750921947,77.8958689734074,78.5958082075029,194905.890903959,0.0,1.0
2022-05-31,86.17,86.54,83.02,85.45,340442,79.3602155289492,79.7009754192324,76.459151598159,78.6971152019114,369654.832014648,0.0,1.0
2022-06-01,84.58,86.3,83.19,86.3,211935,77.8958689734074,79.4799419768865,76.615716953154,79.4799419768865,230120.833572311,0.0,1.0
2022-06-02,85.83,85.83,83.62,84.58,156166,79.0470848189591,79.0470848189591,77.0117352040238,77.8958689734074,169566.37693469,0.0,1.0
2022-06-03,85.43,85.68,84.9,85.64,124565,78.6786957483826,78.9089389174929,78.1905802298687,78.8721000104352,135253.741165616,0.0,1.0
2022-06-06,85.72,86.895,85.185,85.86,166840,78.9457778245506,80.0279207193691,78.4530574426545,79.0747139992523,181156.297323256,0.0,1.0
2022-06-07,86.34,86.48,84.805,85.3,106756,79.5167808839442,79.645717058646,78.1030878256067,78.5589693004452,115916.576822354,0.0,1.0
2022-06-08,85.1,85.71,84.4,85.53,99879,78.3747747651569,78.9365680977861,77.730093891648,78.7707930160267,108449.471471766,0.0,1.0
2022-06-09,81.82,85.21,81.77,85.21,144534,75.3539843864294,78.4760817595655,75.3079357526073,78.4760817595655,156936.251961877,0.0,1.0
2022-06-10,78.6,81.03,77.89,80.28,180585,72.3884523682883,74.6264159720407,71.734561768015,73.9356864647097,196080.735747544,0.0,1.0
2022-06-13,77.65,78.705,76.38,77.16,202472,71.5135283256691,72.4851544993146,70.3438930265886,71.0622517142128,219845.827329383,0.0,1.0
2022-06-14,77.42,78.91,76.95,78.65,222038,71.3017046100875,72.6739538979851,70.8688474521601,72.4345010021104,241090.757282793,0.0,1.0
2022-06-15,77.77,79.11,77.34,78.01,488784,71.624045046842,72.8581484332734,71.2280267959722,71.8450784891879,530725.842908478,0.0,1.0
2022-06-16,74.51,76.85,74.38,76.84,187323,68.6216741216433,70.776750184516,68.5019476737059,70.7675404577516,203396.913710647,0.0,1.0
2022-06-17,75.95,76.6623,74.93,74.93,484686,69.9478747757188,70.603883613148,69.0084826457486,69.0084826457486,526276.199499039,0.0,1.0
2022-06-21,76.64,77.34,76.09,76.6,217597,70.5833459224633,71.2280267959722,70.0768109504206,70.5465070154057,236268.681543087,0.0,1.0
2022-06-22,76.28,76.91,74.2864,75.75,237139,70.2517957589444,70.8320085451025,68.415744631191,69.7636802404305,257487.552091463,0.0,1.0
2022-06-23,75.62,76.565,74.32,76.32,215019,69.6439537924932,70.5142729717302,68.4466893131194,70.2886346660021,233469.467119091,0.0,1.0
2022-06-24,77.37,77.93,76.29,76.29,408773,71.2556559762655,71.7714006750726,70.2610054857088,70.2610054857088,443849.215570123,0.0,1.0
2022-06-27,77.63,79.35,77.16,77.93,306122,71.4951088721402,73.0791818756193,71.0622517142128,71.7714006750726,332389.882817009,0.0,1.0
2022-06-28,77.53,79.07,77.3,78.49,201637,71.4030116044961,72.8213095262157,71.1911878889146,72.2871453738798,218939.177195933,0.0,1.0
2022-06-29,76.0,79.29,75.97,77.76,289455,69.9939234095409,73.0239235150328,69.9662942292476,71.6148353200776,314292.711829915,0.0,1.0
2022-06-30,75.58,76.21,74.025,74.75,302620,69.6071148854355,70.1873276715935,68.1750023735692,68.8427075639892,328587.381299231,0.0,1.0
2022-07-01,76.77,77.0,74.65,75.86,296998,70.7030723704007,70.9148960859822,68.7506102963451,69.8649872348391,322482.965670177,0.0,1.0
2022-07-05,77.0,77.1,74.74,75.9,255185,70.9148960859822,71.0069933536263,68.8334978372248,69.9018261418967,277082.053059429,0.0,1.0
2022-07-06,76.55,77.365,75.78,76.71,253258,70.5004583815836,71.2510511128833,69.7913094207238,70.6478140098142,274989.699996962,0.0,1.0
2022-07-07,76.63,77.96,76.58,77.14,125586,70.5741361956989,71.7990298553659,70.5280875618768,71.043832260684,136362.351688075,0.0,1.0
2022-07-08,76.2,77.475,75.485,76.86,131553,70.1781179448291,71.3523581072918,69.5196224811736,70.7859599112804,142841.371264483,0.0,1.0
2022-07-11,75.24,76.1,74.77,75.42,141993,69.2939841754454,70.086020677185,68.861127017518,69.4597592572049,154177.212453975,0.0,1.0
2022-07-12,74.32,76.475,74.11,74.74,158022,68.4466893131194,70.4313854308505,68.2532850510668,68.8334978372248,171581.637590599,0.0,1.0
2022-07-13,72.85,74.57,71.85,73.8,159309,67.0928594787507,68.6769324822298,66.1718868023093,67.9677835213699,172979.073185511,0.0,1.0
2022-07-14,71.55,71.87,70.21,71.65,150043,65.895594999377,66.1903062558382,64.6614916129456,65.9876922670211,162917.971225565,0.0,1.0
2022-07-15,73.6,74.1659,71.355,72.91,141874,67.7835889860817,68.3047674236798,65.7160053274709,67.1481178393372,154048.001237351,0.0,1.0
2022-07-18,75.0,75.3,74.0,74.17,267591,69.0729507330995,69.3492425360319,68.1519780566582,68.3085434116532,290552.593844566,0.0,1.0
2022-07-19,77.1,77.45,75.49,75.49,286766,71.0069933536263,71.3293337903808,69.5242273445558,69.5242273445558,311372.972657641,0.0,1.0
2022-07-20,78.05,78.47,76.45,76.52,248161,71.8819173962456,72.2687259203509,70.4083611139395,70.4728292012904,269455.333853012,0.0,1.0
2022-07-21,78.26,79.33,77.26,77.98,215789,72.0753216582983,73.0607624220905,71.1543489818569,71.8174493088947,234305.539697243,0.0,1.0
2022-07-22,78.17,79.08,77.125,78.27,190547,71.9924341174185,72.8305192529801,71.0300176705373,72.0845313850627,206897.560453455,0.0,1.0
2022-07-25,79.81,80.69,78.195,78.69,269677,73.5028293067823,74.3132852620507,72.0154584343296,72.471339909168,292817.590465378,0.0,1.0
2022-07-26,80.7,81.065,79.02,79.02,429178,74.3224949888151,74.6586500157162,72.7752608923937,72.7752608923937,466005.138891156,0.0,1.0
2022-07-27,84.31,84.78,82.42,82.42,494293,77.6472063507683,78.0800635086957,75.9065679922942,75.9065679922942,536707.562172166,0.0,1.0
2022-07-28,85.31,86.63,84.08,84.95,283204,78.5681790272096,79.7838629601122,77.4353826351868,78.2366288636907,307505.32262728,0.0,1.0
2022-07-29,88.03,88.51,84.7,85.0,367775,81.07322470713,81.5152915918219,78.0063856945804,78.2826774975128,399333.236921964,0.0,1.0
2022-08-01,88.17,88.91,86.06,87.19,283258,81.2021608818318,81.8836806623984,79.2589085345406,80.2996076589193,307563.956288605,0.0,1.0
2022-08-02,86.69,88.095,86.64,87.45,195240,79.8391213206986,81.1330879310987,79.7930726868766,80.5390605547941,211993.259946011,0.0,1.0
2022-08-03,87.87,88.475,85.7845,86.9,233134,80.9258690788994,81.4830575481464,79.005180562181,80.0325255827513,253138.888876528,0.0,1.0
2022-08-04,87.44,87.87,86.78,87.87,221501,80.5298508280296,80.9258690788994,79.9220088615784,80.9258690788994,240507.678095172,0.0,1.0
2022-08-05,88.86,89.26,87.32,87.32,206936,81.8376320285763,82.2060210991529,80.4193341068567,80.4193341068567,224692.87666558,0.0,1.0
2022-08-08,88.48,89.7,88.1475,89.02,167222,81.4876624115286,82.611249076787,81.1814389966119,81.9849876568069,181571.076186703,0.0,1.0
2022-08-09,89.34,89.36,88.13,88.68,142357,82.2796989132682,82.298118366797,81.1653219747742,81.6718569468169,154572.446763646,0.0,1.0
2022-08-10,91.6,92.08,89.625,90.02,162658,84.3610971620256,84.8031640467174,82.5421761260539,82.9059603332483,176615.445996201,0.0,1.0
2022-08-11,93.52,93.755,91.83,91.94,190124,86.1293647007929,86.3457932797566,84.5729208776071,84.6742278720156,206438.263439743,0.0,1.0
2022-08-12,94.52,94.71,93.38,94.18,166933,87.0503373772342,87.2253221857581,86.0004285260911,86.7372066672442,181257.27751776,0.0,1.0
2022-08-15,94.79,95.51,92.53,93.11,185332,87.7871155183873,88.4539234429916,85.6940795328239,86.2312303609773,200116.158006358,0.53,1.0
2022-08-16,94.95,95.43,94.29,94.29,204207,87.9352950571882,88.3798336735911,87.3240544596343,87.3240544596343,220496.839606783,0.0,1.0
2022-08-17,94.58,94.84,93.61,93.95,173569,87.592629873711,87.8334216242626,86.6942914197303,87.0091729396823,187414.809255852,0.0,1.0
2022-08-18,94.99,95.1,94.235,94.69,176111,87.9723399418885,88.0742133748141,87.2731177431715,87.6945033066367,190159.587673244,0.0,1.0
2022-08-19,94.57,94.73,93.725,94.42,183197,87.583368652536,87.7315481913369,86.8007954632435,87.4444503349101,197810.846471687,0.0,1.0
2022-08-22,91.42,93.53,91.33,93.52,301032,84.6660839823923,86.6202016503298,84.5827329918168,86.6109404291548,325045.687074925,0.0,1.0
2022-08-23,91.87,92.37,91.17,91.88,201455,85.08283893527,85.5458999940229,84.4345534530158,85.092100156445,217525.309235161,0.0,1.0
2022-08-24,90.77,91.75,90.54,91.57,154270,84.0641046060134,84.9717042811693,83.8510965189871,84.8050023000182,166576.304662125,0.0,1.0
2022-08-25,92.25,92.55,90.26,91.07,130453,85.4347653399222,85.712601975174,83.5917823260854,84.3419412412652,140859.393738822,0.0,1.0
2022-08-26,91.03,93.16,90.99,92.65,155463,84.304896356565,86.2775364668526,84.2678514718647,85.8052141869246,167864.471716392,0.0,1.0
2022-08-29,88.88,90.995,88.81,90.4,128991,82.3137338039272,84.2724820824523,82.2489052557018,83.7214394225362,139280.768228898,0.0,1.0
2022-08-30,89.6,90.38,88.61,89.1,169315,82.9805417285315,83.7029169801861,82.0636808322006,82.5174806697785,182821.462525881,0.0,1.0
2022-08-31,88.87,90.09,88.78,89.59,129960,82.3044725827522,83.4343415661094,82.2211215921766,82.9712805073564,140327.066531987,0.0,1.0
2022-09-01,88.77,91.355,87.94,88.87,180004,82.2118603710016,84.6058860447544,81.4431790134716,82.3044725827522,194363.136996182,0.0,1.0
2022-09-02,88.05,90.18,87.87,89.08,175593,81.5450524463973,83.5176925566849,81.3783504652462,82.4989582274284,189600.266186144,0.0,1.0
2022-09-06,86.28,89.16,85.54,88.8,181249,79.9058162984118,82.5730479968289,79.2204859314574,82.2396440345267,195707.452153403,0.0,1.0
2022-09-07,87.91,88.59,85.7,85.83,154695,81.4153953499465,82.0451583898505,79.3686654702584,79.4890613455341,167035.207426637,0.0,1.0
2022-09-08,90.28,90.585,86.51,87.29,151408,83.6103047684355,83.8927720142748,80.1188243854382,80.8411996370928,163485.999457334,0.0,1.0
2022-09-09,91.28,91.65,90.0,90.65,92674,84.5364268859415,84.8790920694187,83.3509905755339,83.9529699519127,100066.717172864,0.0,1.0
2022-09-12,92.48,93.2,91.03,91.28,133065,85.6477734269486,86.3145813515529,84.304896356565,84.5364268859415,143679.756140958,0.0,1.0
2022-09-13,90.78,91.72,89.98,90.89,173329,84.0733658271885,84.9439206176441,83.3324681331838,84.1752392601142,187155.664165304,0.0,1.0
2022-09-14,91.69,92.09,89.855,90.78,168661,84.9161369541189,85.2865858011213,83.2167028684955,84.0733658271885,182115.292154136,0.0,1.0
2022-09-15,92.09,93.16,91.18,91.44,119735,85.2865858011213,86.2775364668526,84.4438146741909,84.6846064247424,129286.405903413,0.0,1.0
2022-09-16,91.64,92.04,89.955,91.03,317748,84.8698308482436,85.240279695246,83.3093150802461,84.304896356565,343095.142631625,0.0,1.0
2022-09-19,93.45,93.79,90.71,90.78,174925,86.5461118809293,86.8609934008814,84.0085372789631,84.0733658271885,188878.979017451,0.0,1.0
2022-09-20,93.38,93.71,92.53,92.85,122552,86.4812833327039,86.7869036314809,85.6940795328239,85.9904386104258,132328.121403725,0.0,1.0
2022-09-21,92.4,94.2,92.34,93.65,139292,85.5736836575481,87.2407034690588,85.5181163304977,86.7313363044305,150403.49146948,0.0,1.0
2022-09-22,89.96,93.125,89.61,92.65,144896,83.3139456908336,86.2451221927399,82.9898029497066,85.8052141869246,156454.529333786,0.0,1.0
2022-09-23,87.83,89.325,86.65,89.28,246173,81.341305580546,82.7258581462174,80.248481481889,82.6841826509296,265810.518231602,0.0,1.0
2022-09-26,88.02,88.62,87.0,87.0,150016,81.5172687828721,82.0729420533757,80.5726242230161,80.5726242230161,161982.957932153,0.0,1.0
2022-09-27,86.33,88.9,85.73,88.66,168905,79.9521224042871,82.3322562462774,79.3964491337835,82.1099869380759,182378.756329527,0.0,1.0
2022-09-28,88.16,89.035,85.46,86.38,190878,81.6469258793229,82.4572827321406,79.1463961620569,79.9984285101624,206104.569140449,0.0,1.0
2022-09-29,88.24,88.665,86.3,87.08,197378,81.7210156487234,82.1146175486635,79.9243387407619,80.6467139924166,213123.082009469,0.0,1.0
2022-09-30,88.86,90.0,87.83,88.33,267284,82.2952113615771,83.3509905755339,81.341305580546,81.804366639299,288605.56825897,0.0,1.0
2022-10-03,90.95,91.34,88.92,90.0,142971,84.2308065871645,84.5919942129918,82.3507786886275,83.3509905755339,154375.969753346,0.0,1.0
2022-10-04,94.59,94.6,91.39,91.73,136617,87.6018910948861,87.6111523160612,84.6383003188671,84.9531818388191,147515.103481075,0.0,1.0
2022-10-05,94.35,94.45,92.8,93.34,143695,87.3796217866847,87.4722339984353,85.9441325045505,86.4442384480037,155157.724109833,0.0,1.0
2022-10-06,93.69,94.24,93.04,93.77,131716,86.7683811891307,87.277748353759,86.1664018127519,86.8424709585312,142223.144777834,0.0,1.0
2022-10-07,91.83,93.06,90.88,92.92,150393,85.0457940505697,86.184924255102,84.1659780389391,86.0552671586512,162390.031678556,0.0,1.0
2022-10-10,92.28,92.6,91.31,92.23,154164,85.4625490034474,85.7589080810493,84.5642105494666,85.4162428975721,166461.848913799,0.0,1.0
2022-10-11,91.95,93.79,91.01,91.95,215697,85.1569287046704,86.8609934008814,84.2863739142149,85.1569287046704,232903.410816791,0.0,1.0
2022-10-12,92.74,93.67,90.91,92.0,150888,85.8885651775001,86.7498587467806,84.1937617024643,85.2032348105457,162924.518427813,0.0,1.0
2022-10-13,95.57,96.225,90.96,92.05,208763,88.5094907700419,89.1161007570083,84.2400678083396,85.249540916421,225416.277242362,0.0,1.0
2022-10-14,96.66,97.43,95.75,96.11,220551,89.5189638781234,90.2320779086029,88.676192751193,89.0095967134951,238144.620273133,0.0,1.0
2022-10-17,96.9,99.42,96.2,98.19,230469,89.7412331863248,92.0750609224397,89.0929477040707,90.9359307179075,248853.791140048,0.0,1.0
2022-10-18,97.65,98.55,96.26,98.0,121159,90.4358247744543,91.2693346802096,89.148515031121,90.7599675155813,130824.000107333,0.0,1.0
2022-10-19,96.89,98.0,96.16,96.71,130509,89.7319719651497,90.7599675155813,89.0559028193704,89.5652699839987,140919.860926617,0.0,1.0
2022-10-20,94.85,97.59,94.13,96.84,131006,87.8426828454376,90.3802574474039,87.1758749208334,89.6856658592745,141456.507218295,0.0,1.0
2022-10-21,95.45,96.74,94.72,94.9,202901,88.3983561159412,89.5930536475238,87.7222869701619,87.8889889513129,219086.658405715,0.0,1.0
2022-10-24,98.25,98.42,95.85,95.91,229707,90.9914980449578,91.1489388049338,88.7688049629436,88.8243722899939,248031.005477557,0.0,1.0
2022-10-25,100.96,101.4,97.895,98.06,443908,93.5012889833989,93.9087827151015,90.6627246932432,90.8155348426317,479319.078563262,0.0,1.0
2022-10-26,102.07,104.53,98.05,98.05,362435,94.5292845338305,96.8075449428951,90.8062736214566,90.8062736214566,391346.878720536,0.0,1.0
2022-10-27,104.71,106.6,103.4,103.54,259251,96.9742469240461,98.7246177261323,95.7610269501134,95.8906840465642,279931.766124071,0.0,1.0
2022-10-28,108.87,108.965,104.65,104.7,268295,100.826914932871,100.914896534034,96.9186795969958,96.9649857028711,289697.216952905,0.0,1.0
2022-10-31,110.19,110.85,107.47,107.5,257798,102.049396127979,102.660636725533,99.5303439683625,99.5581276318877,278362.858555041,0.0,1.0
2022-11-01,107.86,110.4,107.76,110.33,271236,99.8915315941898,102.243881772655,99.7989193824392,102.179053224429,292872.824083335,0.0,1.0
2022-11-02,105.61,108.2,105.03,107.17,260147,97.8077568298015,100.206413114142,97.270606001648,99.2525073331107,280899.241128785,0.0,1.0
2022-11-03,105.43,105.58,102.57,104.99,193129,97.6410548486504,97.7799731662763,94.9923455925834,97.2335611169478,208535.134135551,0.0,1.0
2022-11-04,106.01,107.7,105.32,106.19,220549,98.1782056768038,99.7433520553889,97.5391814157247,98.3449076579549,238142.460730712,0.0,1.0
2022-11-07,106.31,107.12,105.54,105.54,132895,98.4560423120556,99.2062012272354,97.7429282815761,97.7429282815761,143496.195035153,0.0,1.0
2022-11-08,105.49,106.38,104.64,106.17,134671,97.6966221757008,98.520870860281,96.9094183758207,98.3263852156048,145413.868705211,0.0,1.0
2022-11-09,104.59,105.645,104.22,105.03,118485,96.8631122699454,97.8401711039142,96.5204470864682,97.270606001648,127936.69189014,0.0,1.0
2022-11-10,106.25,109.7183,105.25,106.36,239923,98.4004749850053,101.612544325151,97.4743528674993,98.5023484179309,259061.948165236,0.0,1.0
2022-11-11,104.44,106.64,103.965,106.64,183001,96.7241939523195,98.7616626108326,96.2842859465042,98.7616626108326,197599.211314406,0.0,1.0
2022-11-14,103.67,105.365,103.19,103.39,185739,96.5111858652932,98.0891395649331,96.0643317202624,96.2505209473586,199516.376856836,0.54,1.0
2022-11-15,104.77,105.49,103.62,104.24,180994,97.535226614322,98.2055078318682,96.4646385585191,97.0418251625172,194419.411716582,0.0,1.0
2022-11-16,103.24,105.06,102.93,104.68,131053,96.1108790270364,97.8052009936115,95.8222857250374,97.4514414621288,140773.987887406,0.0,1.0
2022-11-17,102.21,103.61,101.12,102.1,153339,95.1520045074912,96.4553290971643,94.1372732198172,95.0496004325883,164713.074318535,0.0,1.0
2022-11-18,104.38,104.77,102.45,103.73,183050,97.1721576214845,97.535226614322,95.3754315800066,96.567042633422,196627.917581358,0.0,1.0
2022-11-21,104.01,104.48,103.425,104.24,150052,96.8277075513566,97.2652522350326,96.2831040621004,97.0418251625172,161182.257792505,0.0,1.0
2022-11-22,104.56,105.88,103.715,104.68,156911,97.3397279258711,98.5685768247057,96.5530784413898,97.4514414621288,168550.031005782,0.0,1.0
2022-11-23,103.07,105.15,103.005,104.31,101533,95.9526181840047,97.8889861458047,95.8921066851984,97.1069913920009,109064.312241399,0.0,1.0
2022-11-25,104.08,104.09,103.31,103.62,59766,96.8928737808403,96.9021832421951,96.1760452565201,96.4646385585191,64199.2030711142,0.0,1.0
2022-11-28,102.18,103.02,102.07,103.0,125495,95.1240761234268,95.9060708772307,95.0216720485239,95.887451954521,134803.717655682,0.0,1.0
2022-11-29,103.29,103.54,102.38,102.85,141179,96.1574263338105,96.3901628676807,95.310265350523,95.7478100341989,151651.09410663,0.0,1.0
2022-11-30,104.71,104.72,101.46,103.9,189721,97.4793698461932,97.488679307548,94.4537949058806,96.7253034764538,203793.745705834,0.0,1.0
2022-12-01,103.89,105.4,102.81,105.05,1182689,96.7159940150989,98.1217226796749,95.7105721887797,97.7958915322567,1270416.14431237,0.0,1.0
2022-12-02,105.27,105.62,103.51,103.51,178116,98.0006996820624,98.3265308294807,96.3622344836162,96.3622344836162,191327.933176297,0.0,1.0
2022-12-05,102.21,104.33,100.42,104.33,270111,95.1520045074912,97.1256103147105,93.4856109249806,97.1256103147105,290146.754688982,0.0,1.0
2022-12-06,103.06,103.2225,101.85,102.49,224313,95.9433087226499,96.0945874696655,94.8168638987181,95.4126694254258,240951.642045491,0.0,1.0
2022-12-07,102.25,104.22,101.57,103.01,189148,95.1892423529105,97.0232062398076,94.5561989807835,95.8967614158759,203178.242855388,0.0,1.0
2022-12-08,103.42,103.46,102.37,103.28,126251,96.278449331423,96.3156871768422,95.3009558891682,96.1481168724557,135615.794714909,0.0,1.0
2022-12-09,103.81,104.44,103.07,103.07,270026,96.6415183242605,97.2280143896134,95.9526181840047,95.9526181840047,290055.449728619,0.0,1.0
2022-12-12,103.68,104.31,102.35,103.75,280419,96.520495326648,97.1069913920009,95.2823369664585,96.5856615561316,301219.360940983,0.0,1.0
2022-12-13,101.32,105.04,99.995,104.95,417456,94.3234624469133,97.7865820709019,93.0899588174013,97.7027969187086,448421.218037932,0.0,1.0
2022-12-14,99.65,101.73,98.81,101.73,310379,92.7687824006604,94.7051503624604,91.9867876468566,94.7051503624604,333401.674028868,0.0,1.0
2022-12-15,99.01,99.76,98.22,99.26,332708,92.1729768739527,92.8711864755633,91.4375294269229,92.4057134078229,357386.950028181,0.0,1.0
2022-12-16,99.44,99.77,97.77,98.31,604952,92.5732837122094,92.8804959369181,91.0186036659565,91.5213145791162,649824.922134268,0.0,1.0
2022-12-19,100.3,100.55,99.34,99.37,287264,93.3738973887229,93.6066339225931,92.4801890986614,92.5081174827258,308572.095690201,0.0,1.0
2022-12-20,101.44,101.585,100.3,100.3,227333,94.435175983171,94.5701631728157,93.3738973887229,93.3738973887229,244195.653578382,0.0,1.0
2022-12-21,103.19,103.7,101.85,101.91,161922,96.0643317202624,96.5391142493576,94.8168638987181,94.872720666847,173932.726963172,0.0,1.0
2022-12-22,102.11,103.37,100.63,102.82,169387,95.0589098939431,96.2319020246489,93.6811096134316,95.7198816501345,181951.450835037,0.0,1.0
2022-12-23,102.86,103.175,101.63,102.51,104721,95.7571194955537,96.0503675282302,94.6120557489124,95.4312883481355,112488.785343007,0.0,1.0
2022-12-27,103.64,103.891,101.74,103.09,97501,96.4832574812287,96.7169249612344,94.7144598238152,95.9712371067143,104733.234592188,0.0,1.0
2022-12-28,102.25,103.885,102.18,103.77,158908,95.1892423529105,96.7113392844215,95.1240761234268,96.6042804788412,170695.160486307,0.0,1.0
2022-12-29,103.29,103.45,101.24,102.52,300027,96.1574263338105,96.3063777154874,94.2489867560749,95.4405978094903,322281.80403268,0.0,1.0
2022-12-30,103.79,104.525,102.46,103.16,273173,96.6228994015509,97.3071448111292,95.3847410413614,96.036403336198,293435.881614053,0.0,1.0
2023-01-03,98.94,104.05,97.51,104.0,382423,92.1078106444691,96.8649453967759,90.7765576707315,96.8183980900018,410789.610080392,0.0,1.0
2023-01-04,99.46,100.045,98.68,99.53,274949,92.5919026349191,93.1365061241753,91.8657646492441,92.6570688644027,295343.618197633,0.0,1.0
2023-01-05,99.24,99.595,98.29,98.62,247671,92.3870944851133,92.717580363209,91.5026956564065,91.8099078811152,266042.245153196,0.0,1.0
2023-01-06,102.84,103.16,99.79,99.79,196217,95.7385005728441,96.036403336198,92.8991148596277,92.8991148596277,210771.593029562,0.0,1.0
2023-01-09,101.98,103.78,101.655,103.0,134411,94.9378868963306,96.6135899401961,94.6353294022994,95.887451954521,144381.07090974,0.0,1.0
2023-01-10,102.79,103.325,101.54,101.54,86239,95.6919532660701,96.1900094485523,94.5282705967191,94.5282705967191,92635.8644321155,0.0,1.0
2023-01-11,103.54,103.885,102.56,102.83,85578,96.3901628676807,96.7113392844215,95.4778356549095,95.7291911114893,91925.834093294,0.0,1.0
2023-01-12,102.96,105.0,102.84,103.51,132960,95.8502141091018,97.7493442254826,95.7385005728441,96.3622344836162,142822.441527546,0.0,1.0
2023-01-13,102.35,102.88,100.69,102.04,132839,95.2823369664585,95.7757384182633,93.7369663815604,94.9937436644595,142692.46623103,0.0,1.0
2023-01-17,100.74,102.62,100.68,102.47,108225,93.7835136883345,95.5336924230383,93.7276569202056,95.3940505027162,116252.698061964,0.0,1.0
2023-01-18,96.87,100.1,96.82,100.03,158416,90.1807521440238,93.1877081616268,90.1342048372498,93.1225419321431,170166.665892207,0.0,1.0
2023-01-19,96.42,97.26,95.75,95.97,127942,89.7618263830575,90.5438211368613,89.1380924722853,89.3429006220911,137432.226338127,0.0,1.0
2023-01-20,97.58,98.13,96.195,97.08,158626,90.8417239002152,91.3537442747296,89.5523635025743,90.3762508324748,170392.242853103,0.0,1.0
2023-01-23,98.43,99.02,96.61,97.79,134232,91.6330281153739,92.1822863353075,89.9387061487988,91.0372225886662,144188.793404976,0.0,1.0
2023-01-24,99.29,99.84,96.7,97.87,274413,92.4336417918873,92.9456621664018,90.0224913009921,91.1116982795046,294767.859859346,0.0,1.0
2023-01-25,99.15,100.96,98.01,99.75,242621,92.30330933292,93.9883218381402,91.2420307384719,92.8618770142085,260617.65633164,0.0,1.0
2023-01-26,99.22,101.21,97.87,99.89,286546,92.3684755624037,94.2210583720104,91.1116982795046,92.9922094731758,307800.837319136,0.0,1.0
2023-01-27,99.5,100.21,98.25,99.04,305704,92.6291404803383,93.2901122365296,91.4654578109873,92.2009052580171,328379.901208913,0.0,1.0
2023-01-30,98.54,100.255,98.105,99.45,183348,91.7354321902767,93.3320048126263,91.3304706213426,92.5825931735642,196948.02203063,0.0,1.0
2023-01-31,100.5,100.51,98.26,98.9,213879,93.5600866158191,93.5693960771739,91.4747672723421,92.0705727990498,229743.689616953,0.0,1.0
2023-02-01,100.4,101.96,99.44,99.98,163653,93.466992002271,94.919267973621,92.5732837122094,93.0759946253691,175792.125626561,0.0,1.0
2023-02-02,102.51,102.67,100.24,100.56,157680,95.4312883481355,95.5802397298124,93.3180406205941,93.6159433839479,169376.072353065,0.0,1.0
2023-02-03,103.56,103.63,101.58,102.16,171705,96.4087817903903,96.4739480198739,94.5655084421383,95.1054572007172,184441.390812931,0.0,1.0
2023-02-06,103.06,104.05,102.24,103.48,127260,95.9433087226499,96.8649453967759,95.1799328915556,96.3343060995518,136699.638303216,0.0,1.0
2023-02-07,104.7,104.83,101.55,102.52,135566,97.4700603848384,97.5910833824509,94.5375800580739,95.4405978094903,145621.74419467,0.0,1.0
2023-02-08,103.18,105.24,103.042,104.43,109322,96.0550222589076,97.972771297998,95.9265516922112,97.2187049282586,117431.069138646,0.0,1.0
2023-02-09,103.08,104.505,102.96,104.0,134717,95.9619276453595,97.2885258884196,95.8502141091018,96.8183980900018,144709.768767046,0.0,1.0
2023-02-10,103.13,103.64,102.51,103.11,135468,96.0084749521335,96.4832574812287,95.4312883481355,95.9898560294239,145516.474946252,0.0,1.0
2023-02-13,103.96,104.27,100.011,102.4,98026,97.2838711577422,97.5739635015177,93.5884690107441,95.8240516213236,104753.057610917,0.54,1.0
2023-02-14,103.45,104.11,102.68,103.94,90192,96.8066224631438,97.4242384208594,96.0860705124757,97.2651555226599,96381.4474939693,0.0,1.0
2023-02-15,104.0,104.45,102.28,103.06,105823,97.3213024279068,97.7424042172583,95.7117578108299,96.4416675790392,113085.128594047,0.0,1.0
2023-02-16,103.49,104.21,102.35,103.75,126599,96.8440537333084,97.5178165962708,95.7772625336179,97.0873569893782,135286.886545248,0.0,1.0
2023-02-17,104.47,105.16,102.8,103.35,104910,97.7611198523406,98.4068092626796,96.1983643229694,96.7130442877324,112109.473751467,0.0,1.0
2023-02-21,102.97,104.31,102.375,104.31,98547,96.3574472211689,97.6113947716823,95.8006570774708,97.6113947716823,105309.811360078,0.0,1.0
2023-02-22,102.77,103.74,102.01,103.2,132031,96.170290870346,97.077999171837,95.459096737219,96.5726770246152,141091.658839767,0.0,1.0
2023-02-23,102.49,103.61,102.075,102.66,139343,95.9082719791939,96.9563475438022,95.5199225512364,96.0673548773934,148905.446582315,0.0,1.0
2023-02-24,103.64,103.745,101.5518,101.97,110345,96.9844209964256,97.0826780806076,95.0303215374837,95.4216654670544,117917.451921701,0.0,1.0
2023-02-27,105.1,105.4,104.0,104.18,171263,98.3506623574327,98.6313968836671,97.3213024279068,97.4897431436474,183015.964189281,0.0,1.0
2023-02-28,104.68,106.47,104.67,105.12,238880,97.9576340207047,99.6326833605696,97.9482762031635,98.369377992515,255273.196928324,0.0,1.0
2023-03-01,104.13,104.62,102.08,104.21,232505,97.4429540559417,97.9014871154578,95.524601460007,97.5178165962708,248460.711034075,0.0,1.0
2023-03-02,102.08,104.67,101.11,103.39,300484,95.524601460007,97.9482762031635,94.6168931585159,96.750475557897,321104.786109387,0.0,1.0
2023-03-03,103.77,103.8,101.33,102.25,193059,97.1060726244605,97.1341460770839,94.8227651444211,95.6836843582064,206307.719883562,0.0,1.0
2023-03-06,102.95,104.045,102.75,103.18,117771,96.3387315860866,97.363412606842,96.1515752352637,96.5539613895329,125853.062941417,0.0,1.0
2023-03-07,99.12,102.585,98.96,102.29,192518,92.7546874678281,95.9971712458348,92.6049623871698,95.721115628371,205729.593629634,0.0,1.0
2023-03-08,99.16,100.26,98.72,99.25,158240,92.7921187379927,93.8214786675186,92.3803747661823,92.876339095863,169099.257710725,0.0,1.0
2023-03-09,94.93,98.91,94.65,98.47,273279,88.8337619180884,92.5581732994641,88.5717430269363,92.1464293276537,292032.836501069,0.0,1.0
2023-03-10,94.42,97.12,91.29,92.54,367858,88.35651322349,90.8831239595991,85.4275163331117,86.5972435257548,393102.34291552,0.0,1.0
2023-03-13,87.4,92.3306,85.59,91.42,570244,81.7873253096063,86.4012908264432,80.0935603346591,85.5491679611466,609377.130396831,0.0,1.0
2023-03-14,88.22,94.39,85.59,90.87,814735,82.5546663479802,88.3284397708666,80.0935603346591,85.0344879963836,870646.383537331,0.0,1.0
2023-03-15,87.49,88.61,83.945,85.47,542577,81.8715456674766,82.9196212320848,78.5541993491407,79.9812665241653,579811.475928412,0.0,1.0
2023-03-16,91.2,92.91,85.06,86.5,320027,85.3432959752414,86.9434827747771,79.5975960049784,80.9451217309033,341988.929141747,0.0,1.0
2023-03-17,86.61,89.67,86.18,89.6,330146,81.0480577238558,83.9115498914462,80.6456715695866,83.8460451686582,352802.347928242,0.0,1.0
2023-03-20,86.57,90.56,86.43,88.54,301706,81.0106264536913,84.7443956526081,80.8796170081152,82.8541165092968,322410.646150606,0.0,1.0
2023-03-21,90.03,92.39,88.3,89.54,248558,84.2484313229274,86.4568762626376,82.6295288883093,83.7898982634113,265615.351984721,0.0,1.0
2023-03-22,87.65,90.34,86.49,89.85,465078,82.0212707481349,84.5385236667029,80.9357639133621,84.0799906071868,496994.088584356,0.0,1.0
2023-03-23,81.54,88.08,81.201,88.08,430017,76.3036442304954,82.4236569024041,75.9864142158506,82.4236569024041,459527.019103847,0.0,1.0
2023-03-24,84.71,84.92,80.0,80.42,385128,79.2700723910383,79.4665865594024,74.8625403291591,75.2555686658872,411557.500781193,0.0,1.0
2023-03-27,85.2,87.1,85.01,86.61,197663,79.7286054505544,81.5065907833719,79.5508069172727,81.0480577238558,211227.670480757,0.0,1.0
2023-03-28,85.18,86.11,84.35,84.81,136781,79.7098898154721,80.5801668467986,78.9331909595571,79.3636505664498,146167.628721756,0.0,1.0
2023-03-29,84.97,86.0,84.35,85.84,129194,79.5133756471081,80.477230853846,78.9331909595571,80.3275057731877,138059.969038671,0.0,1.0
2023-03-30,83.99,88.25,83.55,85.94,135555,78.5963095280759,82.5827398006036,78.1845655562655,80.4210839485991,144857.494179584,0.0,1.0
2023-03-31,84.41,85.43,83.53,84.65,154112,78.989337864804,79.9438352540008,78.1658499211832,79.2139254857915,164687.972726967,0.0,1.0
2023-04-03,83.58,85.76,83.0,84.7,177956,78.212639008889,80.2526432328585,77.6698855915025,79.2607145734972,190168.272909313,0.0,1.0
2023-04-04,82.49,83.97,81.0,83.87,196783,77.1926368969042,78.5775938929936,75.7983220832736,78.4840157175822,210287.280271041,0.0,1.0
2023-04-05,80.81,83.43,80.45,81.48,281855,75.6205235499918,78.0722717457718,75.2836421185106,76.2474973252485,301197.366544845,0.0,1.0
2023-04-06,82.24,82.46,80.8301,81.03,223098,76.9586914583755,77.1645634442807,75.6393327632495,75.826395535897,238408.15341726,0.0,1.0
2023-04-10,82.77,83.25,81.22,82.03,120165,77.4546557880562,77.9038310300312,76.0041940691788,76.7621772900115,128411.351761939,0.0,1.0
2023-04-11,82.51,82.98,82.155,82.69,160860,77.2113525319864,77.6511699564203,76.8791500092758,77.3797932477271,171899.055835106,0.0,1.0
2023-04-12,81.6,83.42,81.31,82.82,165684,76.3597911357423,78.0629139282306,76.0884144270491,77.5014448757619,177054.10398473,0.0,1.0
2023-04-13,82.44,82.78,80.73,81.41,260701,77.1458478091984,77.4640136055974,75.5456610096627,76.1819926024605,278591.668253562,0.0,1.0
2023-04-14,80.72,83.6,80.0,83.6,174796,75.5363031921215,78.2313546439712,74.8625403291591,78.2313546439712,186791.417156243,0.0,1.0
2023-04-17,82.87,82.88,80.34,80.63,125363,77.5482339634677,77.5575917810088,75.180706125558,75.4520828342512,133966.065750693,0.0,1.0
2023-04-18,80.18,82.8979,79.88,82.7,131802,75.0309810448997,77.5743422744075,74.7502465186653,77.3891510652682,140846.943660193,0.0,1.0
2023-04-19,82.66,83.35,80.1031,81.28,173766,77.3517197951036,77.9974092054426,74.9590194280083,76.0603409744256,185690.73316078,0.0,1.0
2023-04-20,82.25,82.34,80.78,81.77,124415,76.9680492759167,77.052269633787,75.5924500973684,76.5188740339417,132953.009024771,0.0,1.0
2023-04-21,81.58,82.5,80.6,82.5,106427,76.34107550066,77.2019947144453,75.4240093816278,77.2019947144453,113730.578237989,0.0,1.0
2023-04-24,82.02,82.8289,81.45,81.58,191895,76.7528194724703,77.5097733333736,76.2194238726251,76.34107550066,205063.840106165,0.0,1.0
2023-04-25,79.53,80.9473,78.56,80.94,316850,74.4227229047253,75.7490063848317,73.5150146032342,75.7421751780267,338593.906759625,0.0,1.0
2023-04-26,82.38,83.5,81.0,82.09,291316,77.0897009039516,78.1377764685598,75.7983220832736,76.8183241952584,311307.629924529,0.0,1.0
2023-04-27,83.63,84.24,81.62,82.82,203163,78.2594280965947,78.8302549666045,76.3785067708246,77.5014448757619,217105.109291481,0.0,1.0
2023-04-28,83.87,84.24,82.95,83.58,158621,78.4840157175822,78.8302549666045,77.6230965037968,78.212639008889,169506.403926522,0.0,1.0
2023-05-01,82.92,84.46,82.24,84.13,301582,77.5950230511734,79.0361269525097,76.9586914583755,78.7273189736519,322278.136621055,0.0,1.0
2023-05-02,79.5,82.78,78.46,82.78,224874,74.3946494521018,77.4640136055974,73.4214364278228,77.4640136055974,240306.031840505,0.0,1.0
2023-05-03,78.34,81.62,77.79,79.78,222816,73.309142617329,76.3785067708246,72.7944626525661,74.6566683432539,238106.801100056,0.0,1.0
2023-05-04,77.76,79.25,75.3701,76.86,367488,72.7663891999426,74.1607040135732,70.5299643857844,71.9241856212396,392706.951577344,0.0,1.0
2023-05-05,80.7,81.69,79.71,80.33,230370,75.5175875570392,76.4440114936126,74.5911636204659,75.1713483080169,246179.196150276,0.0,1.0
2023-05-08,78.19,81.94,77.93,81.94,167650,73.1687753542119,76.6779569321412,72.9254720981421,76.6779569321412,179155.021203255,0.0,1.0
2023-05-09,77.98,78.18,75.845,77.59,159467,72.9722611858478,73.1594175366707,70.9743671408134,72.6073063017432,170410.460878135,0.0,1.0
2023-05-10,77.1,79.68,75.95,79.07,134867,72.1487732422271,74.5630901678425,71.0726242249954,73.9922632978326,144122.280015624,0.0,1.0
2023-05-11,75.89,77.04,75.63,76.03,154142,71.0164773197485,72.0926263369802,70.7731740636788,71.1474867653246,164720.031484116,0.0,1.0
2023-05-12,75.73,76.5,74.4,75.74,209313,71.3720743863121,72.0977643015037,70.1186099873447,71.3814989306652,222093.495618505,0.54,1.0
2023-05-15,77.75,78.65,75.38,75.83,177548,73.2758323456459,74.1240413374283,71.0422153339522,71.4663198298434,188388.948417319,0.0,1.0
2023-05-16,76.3,79.32,76.12,78.15,203507,71.9092734144409,74.7554858090885,71.7396316160844,73.6528141197714,215932.985590169,0.0,1.0
2023-05-17,80.63,81.17,76.0101,77.48,442267,75.9901011193495,76.499026514419,71.6360558736434,73.0213696481112,469271.493059243,0.0,1.0
2023-05-18,80.81,80.855,79.6,80.59,268554,76.159742917706,76.2021533672951,75.0193730509764,75.952402941937,284951.706880757,0.0,1.0
2023-05-19,79.48,81.8,78.615,81.8,178865,74.9062785187387,77.0927728086667,74.0910554321923,77.0927728086667,189786.363454749,0.0,1.0
2023-05-22,80.53,80.53,79.17,80.07,213967,75.8958556758182,75.8958556758182,74.6141176437914,75.4623266355738,227031.66538631,0.0,1.0
2023-05-23,81.48,83.11,79.005,80.66,173833,76.7911873893663,78.3273881189277,74.4586126619647,76.0183747524089,184447.113288957,0.0,1.0
2023-05-24,80.62,81.07,79.54,81.07,205804,75.9806765749964,76.4047810708876,74.9628257848575,76.4047810708876,218370.238696454,0.0,1.0
2023-05-25,81.89,82.12,79.64,80.02,213589,77.1775937078449,77.3943582279671,75.0570712283889,75.4152039138081,226630.584988323,0.0,1.0
2023-05-26,83.31,83.445,81.09,81.49,167973,78.5158790059905,78.6431103547578,76.4236301595939,76.8006119337194,178229.306060909,0.0,1.0
2023-05-30,83.77,83.95,81.1,83.29,157672,78.9494080462348,79.1190498445913,76.433054703947,78.4970299172842,167299.334686144,0.0,1.0
2023-05-31,81.32,83.2,80.47,83.2,297033,76.640394679716,78.4122090181059,75.8393084096993,78.4122090181059,315169.613373519,0.0,1.0
2023-06-01,82.96,85.04,81.53,82.15,216032,78.1860199536306,80.1463251790833,76.8383101111319,77.4226318610265,229222.752745682,0.0,1.0
2023-06-02,86.27,87.26,83.07,83.77,238338,81.3055441345192,82.2385740254799,78.2896899415151,78.9494080462348,252890.740463914,0.0,1.0
2023-06-05,85.7,86.92,84.6401,86.91,196508,80.7683451063904,81.9181395174732,79.7694376504013,81.90871497312,208506.631871891,0.0,1.0
2023-06-06,88.65,89.395,85.54,85.54,255403,83.548585690566,84.2507142448748,80.6175523967402,80.6175523967402,270997.716632283,0.0,1.0
2023-06-07,90.44,90.91,88.53,89.58,189884,85.2355791297777,85.6785327143751,83.4354911583283,84.4250683154078,201478.175373838,0.0,1.0
2023-06-08,88.75,90.41,88.255,89.82,160490,83.6428311340974,85.2073054967182,83.1763161886171,84.6512573798831,170289.399663728,0.0,1.0
2023-06-09,88.03,89.4,87.21,88.76,126127,82.9642639406715,84.2554265170513,82.1914513037142,83.6522556784505,133828.220520824,0.0,1.0
2023-06-12,87.99,89.55,86.415,87.86,211092,82.9265657632589,84.3967946823484,81.4422000276397,82.8040466866681,223981.120031252,0.0,1.0
2023-06-13,89.47,90.23,87.165,88.28,103942,84.3213983275233,85.0376636983618,82.1490408541251,83.1998775494999,110288.620972317,0.0,1.0
2023-06-14,88.55,90.13,87.01,89.51,255851,83.4543402470346,84.9434182548304,82.0029604166514,84.3590965049358,271473.071178045,0.0,1.0
2023-06-15,89.68,90.18,88.18,88.18,188359,84.5193137589392,84.9905409765961,83.1056321059685,83.1056321059685,199860.06001159,0.0,1.0
2023-06-16,87.57,90.1,87.235,90.0,253173,82.5307349004271,84.915144621771,82.215012664597,84.8208991782396,268631.554496012,0.0,1.0
2023-06-20,86.38,87.28,85.83,87.28,149539,81.4092141224037,82.2574231141861,80.8908641829812,82.2574231141861,158669.739773906,0.0,1.0
2023-06-21,84.3,86.07,84.24,85.93,158802,79.4489088969511,81.1170532474565,79.3923616308323,80.9851096265125,168498.331643089,0.0,1.0
2023-06-22,82.56,84.18,81.63,84.18,113974,77.8090381795051,79.3358143647134,76.9325555546633,79.3358143647134,120933.167407774,0.0,1.0
2023-06-23,81.19,82.5,80.36,81.78,336283,76.5178756031252,77.7524909133863,75.7356384218148,77.0739237199604,356816.189090394,0.0,1.0
2023-06-26,81.71,82.65,81.55,81.55,256025,77.0079519094884,77.8938590786834,76.8571591998382,76.8571591998382,271657.695488229,0.0,1.0
2023-06-27,82.25,83.174,80.72,81.8,327070,77.5168773045579,78.3877052027878,76.0749220185278,77.0927728086667,347040.650183908,0.0,1.0
2023-06-28,81.71,82.66,81.03,81.93,142848,77.0079519094884,77.9032836230365,76.3670828934751,77.2152918852575,151570.19230584,0.0,1.0
2023-06-29,82.15,83.35,81.8,82.31,198074,77.4226318610265,78.553577183403,77.0927728086667,77.5734245706767,210168.25066355,0.0,1.0
2023-06-30,80.78,83.0,80.55,82.86,268399,76.1314692846466,78.2237181310432,75.9147047645244,78.0917745100993,284787.242696398,0.0,1.0
2023-07-03,82.2,82.84,80.75,80.75,178499,77.4697545827922,78.072925421393,76.1031956515872,76.1031956515872,189398.015767809,0.0,1.0
2023-07-05,82.17,82.665,80.55,81.51,267325,77.4414809497327,77.9079958952131,75.9147047645244,76.8194610224257,283647.665057674,0.0,1.0
2023-07-06,81.45,81.78,79.76,81.16,275058,76.7629137563068,77.0739237199604,75.1701657606266,76.4896019700658,291852.836268338,0.0,1.0
2023-07-07,83.35,84.36,80.75,81.53,433061,78.553577183403,79.5054561630699,76.1031956515872,76.8383101111319,459503.381567534,0.0,1.0
2023-07-10,84.65,85.45,83.05,83.05,189182,79.7787679493109,80.5327314975619,78.2708408528089,78.2708408528089,200733.311777577,0.0,1.0
2023-07-11,85.1,85.66,84.435,85.03,107915,80.2028724452021,80.7306469289778,79.5761402457184,80.1369006347301,114504.209388194,0.0,1.0
2023-07-12,87.3,87.39,85.915,86.5,181891,82.2762722028924,82.3610931020707,80.9709728099828,81.5223086546414,192997.128757151,0.0,1.0
2023-07-13,88.05,89.314,86.75,87.79,137799,82.9831130293777,84.1743754356143,81.7579222634698,82.7380748761962,146212.904132731,0.0,1.0
2023-07-14,86.45,88.73,85.74,88.73,128106,81.4751859328757,83.6239820453911,80.8060432838029,83.6239820453911,135928.056784357,0.0,1.0
2023-07-17,87.58,88.25,86.405,86.61,118329,82.5401594447803,83.1716039164405,81.4327754832866,81.6259786425259,125554.080458653,0.0,1.0
2023-07-18,89.94,89.97,87.08,87.47,175020,84.7643519121208,84.7926255451802,82.0689322271234,82.4364894568957,185706.590623376,0.0,1.0
2023-07-19,91.54,91.92,89.21,90.23,142533,86.2722790086228,86.630411694042,84.0763601743417,85.0376636983618,151235.958640851,0.0,1.0
2023-07-20,91.05,91.7,90.085,91.21,252771,85.8104763353191,86.423071718273,84.9010078052413,85.9612690449693,268205.008675931,0.0,1.0
2023-07-21,90.54,91.64,89.75,91.64,143413,85.329824573309,86.3665244521542,84.5852855694112,86.3665244521542,152169.690784312,0.0,1.0
2023-07-24,91.24,92.06,89.985,90.12,133865,85.9895426780287,86.762355314986,84.8067623617099,84.9339937104773,142038.697027758,0.0,1.0
2023-07-25,90.68,92.11,90.21,91.48,308410,85.461768194253,86.8094780367517,85.0188146096555,86.215731742504,327241.284505516,0.0,1.0
2023-07-26,90.45,92.39,87.6614,91.13,288670,85.2450036741308,87.0733652786395,82.6168752358148,85.8858726901442,306295.974832876,0.0,1.0
2023-07-27,88.46,90.43,87.7735,89.9,323274,83.3695193478564,85.2261545854245,82.7225243780135,84.7266537347082,343012.869255978,0.0,1.0
2023-07-28,89.13,89.29,87.67,88.88,210316,84.0009638195166,84.1517565291668,82.6249803439585,83.7653502106882,223157.7380502,0.0,1.0
2023-07-31,89.08,90.175,88.59,89.03,173582,83.9538410977509,84.9858287044195,83.4920384244472,83.9067183759852,184180.78741622,0.0,1.0
2023-08-01,89.88,89.98,87.26,88.54,157629,84.7078046460019,84.8020500895333,82.2385740254799,83.4449157026815,167253.709138225,0.0,1.0
2023-08-02,90.55,90.66,88.485,88.86,169395,85.3392491176622,85.4429191055467,83.3930807087392,83.7465011219819,179738.132320002,0.0,1.0
2023-08-03,91.34,91.85,89.75,90.24,148838,86.0837881215601,86.5644398835701,84.5852855694112,85.0470882427149,157925.937236899,0.0,1.0
2023-08-04,91.07,92.41,90.64,90.93,162999,85.8293254240253,87.0922143673458,85.4240700168404,85.6973818030814,172951.597331846,0.0,1.0
2023-08-07,90.58,91.68,90.43,91.14,120168,85.3675227507216,86.4042226295667,85.2261545854245,85.8952972344973,127505.368426636,0.0,1.0
2023-08-08,88.83,89.34,86.66,89.34,208108,83.7182274889225,84.1988792509325,81.6731013642916,84.1988792509325,220814.919217515,0.0,1.0
2023-08-09,86.62,88.56,86.5,88.4,131346,81.635403186879,83.4637647913878,81.5223086546414,83.3129720817376,139365.888767101,0.0,1.0
2023-08-10,85.55,87.355,85.19,86.65,161118,80.6269769410933,82.3281071968347,80.2876933443803,81.6636768199385,170955.744875198,0.0,1.0
2023-08-11,86.85,87.135,84.79,84.79,130863,81.8521677070012,82.1207672210656,79.9107115702548,79.9107115702548,138853.397147451,0.0,1.0
2023-08-14,84.84,85.91,84.44,85.91,108068,80.46675968709,81.4816044874811,80.0873784532989,81.4816044874811,113941.323792003,0.54,1.0
2023-08-15,83.87,84.52,82.69,83.73,164432,79.5467601951466,80.1632547000571,78.4275855554629,79.4139767633197,173368.617479426,0.0,1.0
2023-08-16,83.11,84.22,82.85,83.58,156661,78.8259358509435,79.8787187747138,78.5793380489793,79.271708800648,165175.275998251,0.0,1.0
2023-08-17,82.89,83.97,82.545,83.29,153578,78.6172761723584,79.6416055035943,78.2900598582136,78.9966574061495,161924.719855352,0.0,1.0
2023-08-18,83.18,83.395,82.27,82.6,120554,78.892327566857,79.0962449800197,78.0292352599822,78.3422247778599,127105.91801848,0.0,1.0
2023-08-21,82.35,83.76,81.565,83.39,103488,78.1051115067404,79.442430355854,77.3605758354254,79.0915027145973,109112.408081826,0.0,1.0
2023-08-22,80.2,83.135,80.13,82.28,140875,76.0659373751133,78.8496471780555,75.9995456591999,78.038719790827,148531.332024266,0.0,1.0
2023-08-23,80.65,81.7625,79.63,80.16,126686,76.4927412631283,77.5478953196098,75.525319116961,76.0279992517342,133571.182458394,0.0,1.0
2023-08-24,81.19,82.165,80.64,80.65,104123,77.0049059287463,77.9296476861121,76.4832567322835,76.4927412631283,109781.919321119,0.0,1.0
2023-08-25,80.75,81.61,79.57,81.24,104363,76.5875865715761,77.4032562242269,75.4684119318924,77.0523285829702,110034.96293912,0.0,1.0
2023-08-28,81.445,82.4,81.1,81.35,98648,77.2467614652881,78.1525341609643,76.9195451511433,77.1566584222627,104009.361785482,0.0,1.0
2023-08-29,82.99,83.09,80.86,81.75,127106,78.7121214808062,78.806966789254,76.6919164108686,77.5360396560538,134014.008789894,0.0,1.0
2023-08-30,82.55,82.95,81.4,82.95,191247,78.294802123636,78.6741833574271,77.2040810764866,78.6741833574271,201640.970048943,0.0,1.0
2023-08-31,83.11,83.99,82.55,82.67,239596,78.8259358509435,79.6605745652839,78.294802123636,78.4086164937733,252617.661243557,0.0,1.0
2023-09-01,85.41,85.85,82.835,83.64,182524,81.0073779452423,81.4246973024125,78.5651112527121,79.3286159857167,192443.888883032,0.0,1.0
2023-09-05,83.83,85.39,83.5625,85.01,185344,79.5088220717675,80.9884088835527,79.2551108716697,80.6279967114512,195417.151394538,0.0,1.0
2023-09-06,82.18,84.0,81.845,83.59,176546,77.9438744823792,79.6700590961287,77.6261426990792,79.2811933314928,186140.994098003,0.0,1.0
2023-09-07,80.89,82.54,80.66,82.16,289784,76.720370003403,78.2853175927912,76.5022257939731,77.9249054206897,305533.2991611,0.0,1.0
2023-09-08,81.98,82.4,80.33,81.23,139320,77.7541838654837,78.1525341609643,76.1892362760954,77.0428440521254,146891.820249304,0.0,1.0
2023-09-11,82.02,82.98,81.54,82.07,146664,77.7921219888628,78.7026369499614,77.3368645083135,77.8395446430867,154634.95496012,0.0,1.0
2023-09-12,82.75,83.63,81.98,82.14,172220,78.4844927405315,79.3191314548719,77.7541838654837,77.9059363590001,181579.882883543,0.0,1.0
2023-09-13,82.96,83.5,81.55,83.04,320612,78.6836678882718,79.1958325538898,77.3463490391583,78.7595441350301,338036.751893268,0.0,1.0
2023-09-14,83.9,84.04,82.73,83.59,176518,79.5752137876809,79.7079972195078,78.465523678842,79.2811933314928,186111.472342569,0.0,1.0
2023-09-15,83.44,84.4,82.86,83.57,317060,79.1389253688212,80.0494403299198,78.5888225798241,79.2622242698033,334291.706346859,0.0,1.0
2023-09-18,82.41,83.23,81.78,83.23,79470,78.1620186918091,78.9397502210808,77.5644932485881,78.9397502210808,83789.0680104237,0.0,1.0
2023-09-19,81.42,82.91,81.36,82.44,107891,77.2230501381762,78.636245234048,77.1661429531075,78.1904722843434,113754.704123727,0.0,1.0
2023-09-20,79.58,82.21,79.56,81.75,264954,75.4778964627371,77.9723280749136,75.4589274010476,77.5360396560538,279353.828182129,0.0,1.0
2023-09-21,78.56,79.79,78.37,79.12,172881,74.5104743165699,75.6770716104775,74.3302682305191,75.0416080438774,182276.807181453,0.0,1.0
2023-09-22,78.93,79.1,77.64,78.64,123905,74.8614019578266,75.0226389821878,73.6378974788504,74.5863505633281,130639.039534813,0.0,1.0
2023-09-25,80.19,80.26,78.79,78.79,80474,76.0564528442686,76.122844560182,74.7286185259998,74.7286185259998,84847.6338123925,0.0,1.0
2023-09-26,78.39,80.31,78.31,79.71,76391,74.3492372922087,76.1702672144059,74.2733610454504,75.6011953637193,80542.7292611586,0.0,1.0
2023-09-27,78.41,78.86,77.61,78.46,105940,74.3682063538982,74.7950102419132,73.609443886316,74.4156290081221,111697.670379065,0.0,1.0
2023-09-28,78.71,79.64,78.34,78.34,87168,74.6527422792415,75.5348036478058,74.3018146379848,74.3018146379848,91905.4420577905,0.0,1.0
2023-09-29,79.98,80.41,79.22,79.22,132787,75.8572776965282,76.2651125228537,75.1364533523252,75.1364533523252,140003.762097649,0.0,1.0
2023-10-02,78.19,80.02,77.8,80.02,134450,74.1595466753131,75.8952158199073,73.7896499723668,75.8952158199073,141757.143500711,0.0,1.0
2023-10-03,76.37,78.15,76.055,77.93,250970,72.4333620615637,74.121608551934,72.1345993399532,73.9129488733489,264609.820039965,0.0,1.0
2023-10-04,76.81,77.18,75.7,76.51,163447,72.8506814187339,73.2016090599906,71.7978984949636,72.5661454933906,172330.084297215,0.0,1.0
2023-10-05,77.97,78.209,76.51,76.59,214484,73.950886996728,74.1775672839182,72.5661454933906,72.6420217401488,226140.864013435,0.0,1.0
2023-10-06,78.13,79.02,76.865,77.39,201581,74.1026394902445,74.9467627354296,72.9028463383801,73.4007842077309,212536.606500682,0.0,1.0
2023-10-09,78.31,78.82,77.49,77.85,83667,74.2733610454504,74.7570721185341,73.4956295161787,73.8370726265907,88214.1682802079,0.0,1.0
2023-10-10,78.8,79.38,78.54,78.54,128783,74.7381030568445,75.2882058458416,74.4915052548803,74.4915052548803,135782.151070673,0.0,1.0
2023-10-11,78.12,79.5,77.571,78.82,173339,74.0931549593997,75.4020202159789,73.5724542160214,74.7570721185341,182759.69875247,0.0,1.0
2023-10-12,76.55,78.04,76.0,78.04,163558,72.6040836167697,74.0172787126415,72.0824344203069,74.0172787126415,172447.116970541,0.0,1.0
2023-10-13,74.92,77.51,74.865,77.08,153482,71.058105089071,73.5145985778683,71.0059401694247,73.1067637515428,161823.502408152,0.0,1.0
2023-10-16,76.63,76.93,75.61,75.61,159441,72.6799598635279,72.9644957888712,71.7125377173606,71.7125377173606,168106.364573423,0.0,1.0
2023-10-17,77.93,78.5,76.2,76.24,426647,73.9129488733489,74.4535671315012,72.2721250372025,72.3100631605815,449834.585371124,0.0,1.0
2023-10-18,76.05,77.48,75.91,77.43,153844,72.1298570745308,73.4861449853339,71.9970736427039,73.4387223311101,162205.17653197,0.0,1.0
2023-10-19,75.73,77.53,75.5,76.19,142143,71.8263520874979,73.5335676395578,71.608207878068,72.2626405063577,149868.245806036,0.0,1.0
2023-10-20,72.9,76.28,72.8,75.96,347605,69.142229858426,72.3480012839607,69.0473845499782,72.0444962969278,366496.778479468,0.0,1.0
2023-10-23,72.64,73.75,72.4368,72.9,166919,68.8956320564618,69.948414980232,68.7029063896959,69.142229858426,175990.781970956,0.0,1.0
2023-10-24,71.5,73.7449,71.08,72.89,322165,67.8143955401572,69.9435778695012,67.4160452446765,69.1327453275812,339674.154971412,0.0,1.0
2023-10-25,63.93,69.05,62.44,69.0,712702,60.6346056906608,65.4906854831867,59.221410594789,65.4432628289628,751436.219317541,0.0,1.0
2023-10-26,64.64,65.05,62.415,63.29,559486,61.30800738064,61.6968731452758,59.197699267677,60.0275957165951,589893.173586006,0.0,1.0
2023-10-27,64.71,65.49,63.145,64.55,440207,61.3743990965534,62.114192502446,59.8900700193458,61.222646603037,464131.549788154,0.0,1.0
2023-10-30,66.09,66.545,64.855,65.44,292288,62.6832643531327,63.11481050657,61.5119247938027,62.0667698482222,308173.387575572,0.0,1.0
2023-10-31,65.52,67.15,65.17,66.2,326809,62.1426460949804,63.6886246226791,61.8106875154132,62.7875941924252,344570.548979722,0.0,1.0
2023-11-01,65.84,66.275,64.77,65.52,267515,62.4461510820133,62.8587281737611,61.4313062816221,62.1426460949804,282054.014455876,0.0,1.0
2023-11-02,68.64,68.75,66.21,66.21,425484,65.1018197185509,65.2061495578434,62.79707872327,62.79707872327,448608.37817223,0.0,1.0
2023-11-03,69.65,71.01,69.34,69.61,385841,66.0597573338734,67.3496535287631,65.7657368776853,66.0218192104943,406810.844220585,0.0,1.0
2023-11-06,70.07,70.3661,68.68,69.73,370189,66.458107629354,66.7389445876679,65.13975784193,66.1356335806316,390308.182933317,0.0,1.0
2023-11-07,69.91,70.19,69.17,69.42,198588,66.3063551358376,66.5719219994913,65.6044998533241,65.8416131244435,209380.941714534,0.0,1.0
2023-11-08,70.05,70.37,69.64,70.27,255965,66.4391385676645,66.7426435546973,66.0502728030286,66.6477982462496,269876.290339601,0.0,1.0
2023-11-09,69.21,70.675,68.71,70.62,183695,65.6424379767032,67.031921745463,65.1682114344643,66.9797568258168,193678.530869193,0.0,1.0
2023-11-10,70.2,70.62,69.01,69.42,188355,66.5814065303361,66.9797568258168,65.4527473598076,65.8416131244435,198591.794452037,0.0,1.0
2023-11-13,68.92,69.94,68.82,69.72,123628,65.3673865822046,66.3348087283719,65.2725412737569,66.1261490497868,130346.985025704,0.0,1.0
2023-11-14,72.3,72.74,70.39,70.4,289498,69.0948072042021,69.5153011899538,67.2694810387799,67.2790377202742,302927.329084827,0.55,1.0
2023-11-15,73.86,74.345,71.5,72.02,208290,70.5856495173218,71.0491485697981,68.3302726846535,68.8272201223601,217952.225490603,0.0,1.0
2023-11-16,72.6,73.69,72.075,73.69,137264,69.3815076490328,70.4231859319177,68.8797818705791,70.4231859319177,143631.447883922,0.0,1.0
2023-11-17,73.81,74.01,72.9,73.3,112725,70.53786610985,70.7289997397371,69.6682080938635,70.0504753536378,117954.124626378,0.0,1.0
2023-11-20,72.53,73.965,72.3,73.73,143223,69.3146108785723,70.6859946730125,69.0948072042021,70.4614126578952,149866.875949113,0.0,1.0
2023-11-21,70.66,72.15,70.58,72.15,150799,67.5275114391275,68.9514569817867,67.4510579871726,68.9514569817867,157794.313945737,0.0,1.0
2023-11-22,71.5,71.6,70.97,71.33,93670,68.3302726846535,68.4258394995971,67.8237685654526,68.1678090992494,98015.1949767382,0.0,1.0
2023-11-24,71.39,72.4295,70.75,71.41,42892,68.2251491882156,69.218566229554,67.6135215725767,68.2442625512043,44881.6882987323,0.0,1.0
2023-11-27,70.91,71.36,70.35,71.01,154870,67.7664284764864,68.1964791437325,67.2312543128024,67.86199529143,162054.160841758,0.0,1.0
2023-11-28,71.1,71.22,69.76,70.62,94486,67.9480054248792,68.0626856028115,66.6674101046354,67.4892847131501,98869.0478549385,0.0,1.0
2023-11-29,72.22,72.975,71.46,71.46,168249,69.0183537522472,69.7398832050712,68.2920459586761,68.2920459586761,176053.790323916,0.0,1.0
2023-11-30,71.77,72.65,71.29,72.5,190858,68.5883030850011,69.4292910565046,68.129582373272,69.2859408340892,199711.584102384,0.0,1.0
2023-12-01,75.43,75.9299,71.04,71.04,175370,72.0860485119359,72.5637870198388,67.8906653359131,67.8906653359131,183505.121629877,0.0,1.0
2023-12-04,76.81,77.08,74.4,74.4,156860,73.4048705581571,73.6629009585048,71.1017103180171,71.1017103180171,164136.473620702,0.0,1.0
2023-12-05,76.02,76.98,75.64,76.14,188156,72.6498927201029,73.5673341435612,72.2867388233174,72.7645728980352,196884.242831677,0.0,1.0
2023-12-06,76.62,78.74,76.61,76.84,155210,73.2232936097644,75.2493100865681,73.21373692827,73.4335406026402,162409.932874341,0.0,1.0
2023-12-07,78.17,78.42,76.76,76.78,212432,74.7045792413897,74.9434962787486,73.3570871506854,73.3762005136741,222286.365958134,0.0,1.0
2023-12-08,78.87,79.27,78.295,78.33,145295,75.3735469459947,75.755814205769,74.8240377600692,74.8574861452994,152034.992571209,0.0,1.0
2023-12-11,79.2,79.68,78.395,78.58,134059,75.6889174353085,76.1476381470377,74.9196045750128,75.0964031826584,140277.773282658,0.0,1.0
2023-12-12,78.4,79.2,78.3369,78.88,149826,74.9243829157599,75.6889174353085,74.8640802555305,75.3831036274891,156776.178099549,0.0,1.0
2023-12-13,83.2,83.325,78.535,78.81,247935,79.5115900330514,79.6310485517308,75.0533981159337,75.3162068570286,259436.290878163,0.0,1.0
2023-12-14,85.85,87.52,83.88,85.38,286074,82.044110629056,83.6400764386136,80.1614443746676,81.5949465988212,299344.495439046,0.0,1.0
2023-12-15,84.88,86.17,84.27,85.92,308389,81.1171125241033,82.3499244368754,80.5341549529476,82.1110073995165,322694.651048162,0.0,1.0
2023-12-18,84.72,85.64,84.46,85.64,188836,80.9642056201936,81.8434203176745,80.7157319013403,81.8434203176745,197595.786896844,0.0,1.0
2023-12-19,86.03,86.38,84.9,84.9,193110,82.2161308959544,82.5506147482569,81.1362258870921,81.1362258870921,202068.050624084,0.0,1.0
2023-12-20,83.91,86.765,83.91,86.14,130831,80.1901144191507,82.9185469857897,80.1901144191507,82.3212543923923,136900.031749777,0.0,1.0
2023-12-21,84.37,84.68,83.68,84.49,106368,80.6297217678911,80.9259788942162,79.9703107447805,80.7444019458234,111302.234005399,0.0,1.0
2023-12-22,85.51,85.76,84.83,84.83,104711,81.7191834582479,81.9581004956068,81.0693291166316,81.0693291166316,109568.36854072,0.0,1.0
2023-12-26,86.0,86.375,85.44,85.55,103819,82.1874608514714,82.5458364075097,81.6522866877874,81.7574101842253,108634.990149354,0.0,1.0
2023-12-27,86.28,87.0,85.645,86.0,115143,82.4550479333134,83.1431290009071,81.8481986584217,82.1874608514714,120484.291611045,0.0,1.0
2023-12-28,86.35,86.46,85.86,86.0,65705,82.5219447037738,82.6270682002118,82.0536673105504,82.1874608514714,68752.9452967501,0.0,1.0
2023-12-29,85.65,86.31,85.18,85.95,105177,81.8529769991689,82.4837179777964,81.4038129689341,82.1396774439996,110055.985503025,0.0,1.0
2024-01-02,85.99,86.645,84.76,84.85,124073,82.177904169977,82.8038668078574,81.0024323461711,81.0884424796203,129828.539408016,0.0,1.0
2024-01-03,83.73,85.7,83.72,85.12,169345,80.0180941522523,81.9007604066406,80.0085374707579,81.3464728799679,177200.631934832,0.0,1.0
2024-01-04,84.56,85.22,83.14,83.14,170744,80.8112987162839,81.4420396949115,79.4542499440852,79.4542499440852,178664.52921008,0.0,1.0
2024-01-05,85.23,86.61,83.82,83.82,274979,81.4515963764059,82.7704184226271,80.1041042857015,80.1041042857015,287734.816905183,0.0,1.0
2024-01-08,85.16,85.195,84.45,84.68,132865,81.3846996059453,81.4181479911756,80.706175219846,80.9259788942162,139028.385615291,0.0,1.0
2024-01-09,83.36,84.9575,83.14,84.05,90137,79.6644969369611,81.1911768056846,79.4542499440852,80.3239079600717,94318.3050028637,0.0,1.0
2024-01-10,83.55,83.6,82.11,82.83,112952,79.8460738853538,79.8938572928256,78.4699117501664,79.1579928177601,118191.654777544,0.0,1.0
2024-01-11,82.53,83.47,81.5,82.82,103119,78.8712923729294,79.769620433399,77.8869541790106,79.1484361362658,107902.518317564,0.0,1.0
2024-01-12,81.79,83.515,81.315,82.86,86092,78.164097942347,79.8126255001236,77.710155571365,79.1866628622432,90085.6642034519,0.0,1.0
2024-01-16,80.29,81.19,80.09,80.96,72487,76.7305957181934,77.5906970526856,76.5394620883063,77.3708933783153,75849.5509584587,0.0,1.0
2024-01-17,79.78,80.52,78.88,79.03,87180,76.2432049619812,76.9503993925636,75.3831036274891,75.5264538499044,91224.134707719,0.0,1.0
2024-01-18,81.05,81.06,79.74,80.15,79222,77.4569035117646,77.4664601932589,76.2049782360038,76.5968021772724,82896.9763686041,0.0,1.0
2024-01-19,82.59,82.62,80.92,81.34,91409,78.9286324618956,78.9573025063786,77.3326666523379,77.7340472751009,95649.3109600582,0.0,1.0
2024-01-22,84.43,84.45,82.23,82.68,96489,80.6870618568573,80.706175219846,78.5845919280987,79.0146425953448,100964.963682187,0.0,1.0
2024-01-23,83.31,85.0,83.0,84.56,178059,79.6167135294893,81.2317927020356,79.3204564031642,80.8112987162839,186318.859852279,0.0,1.0
2024-01-24,83.25,86.84,77.86,77.86,223102,79.5593734405231,82.9902220969974,74.4083221150646,74.4083221150646,233451.329451268,0.0,1.0
2024-01-25,85.76,86.1,83.6,84.3,230297,81.9581004956068,82.2830276664149,79.8938572928256,80.5628249974306,240980.093493732,0.0,1.0
2024-01-26,85.49,86.465,85.01,86.35,99786,81.7000700952591,82.631846540959,81.24134938353,82.5219447037738,104414.906009916,0.0,1.0
2024-01-29,86.81,86.9088,84.83,85.65,188664,82.9615520525143,83.0559720656785,81.0693291166316,81.8529769991689,197415.808103889,0.0,1.0
2024-01-30,88.15,88.27,86.13,86.13,228779,84.2421473727581,84.3568275506904,82.311697710898,82.311697710898,239391.67600708,0.0,1.0
2024-01-31,83.84,86.95,83.585,86.92,302765,80.1232176486902,83.0953455934353,79.8795222705841,83.0666755489522,316809.763073899,0.0,1.0
2024-02-01,83.06,84.405,79.75,83.86,261555,79.3777964921304,80.6631701531214,76.2145349174981,80.1423310116789,273688.099948124,0.0,1.0
2024-02-02,83.34,83.94,81.55,81.82,196263,79.6453835739724,80.2187844636338,77.9347375864824,78.1927679868301,205367.313032129,0.0,1.0
2024-02-05,82.66,83.07,81.29,82.27,194646,78.9955292323561,79.3873531736247,77.6862638676292,78.6228186540761,203675.303100696,0.0,1.0
2024-02-06,81.21,83.33,80.97,82.4,197514,77.6098104156743,79.635826892478,77.3804500598097,78.7470555135028,206676.34483437,0.0,1.0
2024-02-07,81.11,82.24,79.58,81.33,204179,77.5142436007307,78.5941486095931,76.0520713320941,77.7244905936066,213650.523061337,0.0,1.0
2024-02-08,81.52,81.74,80.48,80.66,157316,77.9060675419993,78.1163145348752,76.9121726665862,77.0841929334846,164613.626699696,0.0,1.0
2024-02-09,82.91,83.0,80.61,81.69,156539,79.234446269715,79.3204564031642,77.0364095260129,78.0685311274034,163800.58296641,0.0,1.0
2024-02-12,84.16,85.45,83.0,83.0,148899,80.4290314565096,81.6618433692817,79.3204564031642,79.3204564031642,155806.176116594,0.0,1.0
2024-02-13,80.0,81.3,78.99,80.71,172372,76.9790694370467,78.2299793153987,76.007208685404,77.6622586783005,179136.486071415,0.55,1.0
2024-02-14,81.3,81.34,80.25,80.93,226471,78.2299793153987,78.2684688501173,77.2196290290375,77.8739511192524,235358.521900769,0.0,1.0
2024-02-15,83.73,84.095,81.96,81.96,161213,80.568218549549,80.9194355538555,78.8650566382544,78.8650566382544,167539.567499542,0.0,1.0
2024-02-16,83.94,84.84,83.27,83.38,149101,80.7702886068213,81.6363031379881,80.125588900286,80.2314351207619,154952.249841819,0.0,1.0
2024-02-20,83.68,84.27,83.02,83.06,138670,80.5201066311509,81.0878272682491,79.8850293082952,79.9235188430138,144111.90056113,0.0,1.0
2024-02-21,83.15,83.32,82.26,83.32,214640,80.0101202961304,80.1737008186842,79.1537281486433,80.1737008186842,223063.231675496,0.0,1.0
2024-02-22,83.58,83.66,82.86,83.18,136825,80.4238827943546,80.5008618637916,79.7310711694211,80.0389874471693,142194.496244874,0.0,1.0
2024-02-23,83.31,84.1382,82.72,83.22,124274,80.1640784350045,80.9610042513516,79.5963577979063,80.0774769818878,129150.95067667,0.0,1.0
2024-02-26,82.98,83.84,82.5448,82.89,122515,79.8465397735767,80.674064770025,79.4277736358392,79.75993832046,127322.921304153,0.0,1.0
2024-02-27,84.51,84.58,82.91,83.4,147209,81.3187644765602,81.3861211623176,79.7791830878193,80.2506798881212,152986.001079566,0.0,1.0
2024-02-28,84.0,84.655,83.5,84.04,210406,80.8280229088991,81.4582890399149,80.3469037249175,80.8665124436176,218663.074561658,0.0,1.0
2024-02-29,85.01,86.04,84.21,84.82,304815,81.7998836605418,82.7909891795437,81.0300929661713,81.6170583706288,316777.017159738,0.0,1.0
2024-03-01,84.84,85.25,83.225,85.0,233279,81.6363031379881,82.0308208688529,80.0822881737277,81.7902612768621,242433.691865579,0.0,1.0
2024-03-04,85.14,85.87,84.52,84.69,196216,81.924974648377,82.62740865699,81.3283868602398,81.4919673827936,203916.208844759,0.0,1.0
2024-03-05,88.82,88.97,84.56,84.56,180936,85.4660118424811,85.6103475976756,81.3668763949584,81.3668763949584,188036.567678147,0.0,1.0
2024-03-06,88.17,89.64,86.66,88.64,190528,84.8405569033051,86.2550473042108,83.3875769676809,85.2928089362478,198004.991635617,0.0,1.0
2024-03-07,87.77,89.53,87.49,88.97,205415,84.4556615561199,86.1492010837349,84.1862348130902,85.6103475976756,213476.210094213,0.0,1.0
2024-03-08,87.17,89.29,87.06,88.91,91343,83.878318535342,85.9182638754238,83.7724723148661,85.5526132955978,94927.621929439,0.0,1.0
2024-03-11,86.08,86.76,86.06,86.61,113739,82.8294787142623,83.4838008044772,82.810233946903,83.3394650492827,118202.520068669,0.0,1.0
2024-03-12,86.12,86.53,85.31,86.0,152756,82.8679682489808,83.2624859798456,82.0885551709307,82.7524996448252,158750.684950717,0.0,1.0
2024-03-13,87.02,87.14,86.14,86.14,173467,83.7339827801476,83.8494513843031,82.8872130163401,82.8872130163401,180274.457738787,0.0,1.0
2024-03-14,86.24,86.65,85.11,86.42,403681,82.9834368531364,83.3779545840012,81.8961074973381,83.1566397593697,419522.868179257,0.0,1.0
2024-03-15,87.22,87.75,86.11,86.11,373510,83.9264304537402,84.4364167887606,82.8583458653012,82.8583458653012,388167.851579921,0.0,1.0
2024-03-18,86.09,87.57,85.86,87.38,238367,82.8391010979419,84.2632138825273,82.6177862733104,84.0803885926143,247721.362955613,0.0,1.0
2024-03-19,86.5,87.25,85.85,85.85,179976,83.2336188288068,83.9552976047791,82.6081638896307,82.6081638896307,187038.893887574,0.0,1.0
2024-03-20,88.96,89.38,86.02,86.32,198453,85.6007252139959,86.0048653285404,82.7717444121845,83.0604159225734,206240.996625499,0.0,1.0
2024-03-21,88.69,90.51,88.42,89.13,166158,85.3409208546459,87.0921946843387,85.0811164952959,85.7643057365497,172678.626764522,0.0,1.0
2024-03-22,88.0,88.88,87.27,88.88,167924,84.6769763807514,85.5237461445589,83.9745423721383,85.5237461445589,174513.930841762,0.0,1.0
2024-03-25,87.73,89.07,87.73,87.77,68536,84.4171720214014,85.7065714344719,84.4171720214014,84.4556615561199,71225.5946986198,0.0,1.0
2024-03-26,87.59,88.23,87.0922,88.23,77150,84.2824586498865,84.8982912053829,83.8034563903145,84.8982912053829,80177.6384819441,0.0,1.0
2024-03-27,91.07,91.14,87.75,87.75,119717,87.631048170398,87.6984048561555,84.4364167887606,84.4364167887606,124415.117902047,0.0,1.0
2024-03-28,92.0,92.08,90.555,90.82,169766,88.5259298526037,88.6029089220408,87.1354954108971,87.3904885784073,176428.217427423,0.0,1.0
2024-04-01,91.06,92.75,90.3601,92.7,141847,87.6214257867184,89.247608628576,86.9479551529811,89.1994967101779,147413.577261806,0.0,1.0
2024-04-02,89.5,91.13,89.33,89.97,187261,86.120333932696,87.6887824724758,85.9567534101423,86.5725859656387,194609.783017075,0.0,1.0
2024-04-03,89.23,89.98,88.88,89.01,214447,85.860529573346,86.5822083493183,85.5237461445589,85.6488371323941,222862.657673849,0.0,1.0
2024-04-04,89.89,91.12,89.46,90.85,132154,86.4956068962016,87.6791600887962,86.0818443979775,87.4193557294462,137340.189707619,0.0,1.0
2024-04-05,89.85,90.15,89.14,89.46,92991,86.4571173614831,86.745788871872,85.7739281202293,86.0818443979775,96640.2952699217,0.0,1.0
2024-04-08,91.14,91.37,90.05,90.05,65058,87.6984048561555,87.919719680787,86.6495650350757,86.6495650350757,67611.1056948583,0.0,1.0
2024-04-09,92.23,92.29,90.98,90.98,108170,88.7472446772352,88.804978979313,87.5444467172814,87.5444467172814,112414.972839817,0.0,1.0
2024-04-10,88.15,92.3682,87.5,90.6,124157,84.8213121359459,88.8802260196877,84.1958571967699,87.1787961374554,129029.359183444,0.0,1.0
2024-04-11,87.94,88.42,86.74,88.42,82916,84.6192420786736,85.0811164952959,83.4645560371179,85.0811164952959,86169.91668657,0.0,1.0
2024-04-12,86.84,87.5,86.62,87.05,78859,83.5607798739142,84.1958571967699,83.3490874329623,83.7628499311865,81953.7056778694,0.0,1.0
2024-04-15,86.34,88.47,85.63,87.21,102913,83.0796606899327,85.129228413694,82.3964714486789,83.9168080700605,106951.669592901,0.0,1.0
2024-04-16,85.35,86.6299,85.02,86.45,108624,82.1270447056492,83.3586135928052,81.8095060442214,83.1855069104086,112886.789403275,0.0,1.0
2024-04-17,85.13,86.51,85.12,85.39,104152,81.9153522646973,83.2432412124864,81.9057298810177,82.1655342403677,108239.292328859,0.0,1.0
2024-04-18,85.43,85.79,85.07,85.56,99104,82.2040237750863,82.550429587553,81.8576179626195,82.3291147629215,102993.190980098,0.0,1.0
2024-04-19,87.85,87.85,85.3,85.3,102387,84.5326406255569,84.5326406255569,82.0789327872511,82.0789327872511,106405.02749515,0.0,1.0
2024-04-22,89.26,89.8,87.32,88.2,130502,85.8893967243849,86.4090054430849,84.0226542905365,84.869424054344,135623.359393009,0.0,1.0
2024-04-23,91.11,92.425,88.93,88.93,259970,87.6695377051166,88.934881158988,85.5718580629571,85.5718580629571,270172.140974089,0.0,1.0
2024-04-24,93.05,93.51,89.75,89.75,256986,89.536280138965,89.978909788228,86.3608935246868,86.3608935246868,267071.03827506,0.0,1.0
2024-04-25,89.96,92.545,89.61,92.54,148282,86.562963581959,89.0503497631436,86.226180153172,89.0455385713038,154101.109389237,0.0,1.0
2024-04-26,90.83,91.075,90.18,90.44,164657,87.4001109620869,87.6358593622379,86.7746560229109,87.0248379985813,171118.722223221,0.0,1.0
2024-04-29,89.95,91.47,89.86,91.22,160383,86.5533411982794,88.0159435175833,86.4667397451627,87.7753839255925,166676.995368109,0.0,1.0
2024-04-30,88.73,90.34,88.66,89.69,121496,85.3794103893644,86.928614161785,85.312053703607,86.303159222609,126263.932145201,0.0,1.0
2024-05-01,90.24,91.72,88.77,89.05,161695,86.8323903249887,88.2565031095741,85.417899924083,85.6873266671126,168040.482881892,0.0,1.0
2024-05-02,91.84,91.96,90.48,90.835,133059,88.3719717137296,88.4874403178852,87.0633275332998,87.4049221539267,138280.70510394,0.0,1.0
2024-05-03,92.26,93.73,91.25,92.46,127060,88.7761118282741,90.1906022291799,87.8042510766314,88.9685595018667,132046.283156394,0.0,1.0
2024-05-06,92.55,93.14,92.46,92.58,81668,89.0551609549834,89.6228815920816,88.9685595018667,89.0840281060223,84872.9407588258,0.0,1.0
2024-05-07,92.49,93.55,92.49,92.74,120811,88.9974266529056,90.0173993229465,88.9974266529056,89.2379862448964,125552.050325887,0.0,1.0
2024-05-08,93.26,93.44,91.48,91.51,104373,89.7383501962372,89.9115531024706,88.0255659012629,88.0544330523018,108468.965149397,0.0,1.0
2024-05-09,93.49,93.76,92.65,93.63,124508,89.9596650208687,90.2194693802188,89.1513847917797,90.0943783923835,129394.133663122,0.0,1.0
2024-05-10,94.37,94.6,93.18,93.72,64388,90.8064347846762,91.0277496093077,89.6613711268002,90.1809798455002,66914.8125285213,0.0,1.0
2024-05-13,94.25,95.0,94.05,95.0,89007,90.6909661805207,91.412644956493,90.498518506928,91.412644956493,92499.9490390459,0.0,1.0
2024-05-14,95.0,95.07,93.94,94.17,85298,91.9418760588727,92.0096227043897,90.9159982839,91.1385944048846,88135.1387131936,0.55,1.0
2024-05-15,95.82,96.405,94.615,95.71,96491,92.735479620644,93.3016480153223,91.5692695085288,92.62902060626,99700.4345890263,0.0,1.0
2024-05-16,95.19,95.78,95.1225,95.52,70259,92.1257598109904,92.6967672517771,92.0604326885275,92.4451368541423,72595.9191405458,0.0,1.0
2024-05-17,95.68,95.93,94.72,94.92,87136,92.5999863296099,92.841938635028,91.6708894768044,91.8644513211389,90034.2733348125,0.0,1.0
2024-05-20,94.19,95.72,94.17,95.34,100633,91.1579505893181,92.6386986984768,91.1385944048846,92.2709311942413,103980.203687364,0.0,1.0
2024-05-21,94.43,94.43,93.29,93.77,105548,91.3902248025195,91.3902248025195,90.286922289813,90.7514707162157,109058.683918734,0.0,1.0
2024-05-22,92.96,94.575,92.05,94.08,78930,89.9675452466611,91.5305571396619,89.0868388549393,91.0514915749341,81555.3295344835,0.0,1.0
2024-05-23,91.22,93.75,90.495,93.15,103968,88.2835572009512,90.7321145317823,87.5818955152388,90.1514289987789,107426.130761956,0.0,1.0
2024-05-24,92.05,92.05,90.36,91.8,83570,89.0868388549393,89.0868388549393,87.451241270313,88.8448865495212,86349.6628556542,0.0,1.0
2024-05-28,90.83,93.73,90.05,92.49,138051,87.906111604499,90.7127583473488,87.1512204115946,89.5126749124751,142642.782181236,0.0,1.0
2024-05-29,89.66,90.15,88.7,89.72,128958,86.7737748151424,87.2480013337618,85.8446779623369,86.8318433684427,133247.33543783,0.0,1.0
2024-05-30,89.76,90.66,89.63,90.0,178521,86.8705557373096,87.7415840368147,86.7447405384922,87.102829950511,184458.874747568,0.0,1.0
2024-05-31,90.62,90.995,89.74,90.34,174758,87.7028716679478,88.0658001260749,86.8511995528762,87.4318850858796,180570.711754558,0.0,1.0
2024-06-03,90.1,91.53,89.25,91.53,136051,87.1996108726782,88.5835780596696,86.3769730342567,88.5835780596696,140576.259197973,0.0,1.0
2024-06-04,88.52,90.1603,88.1,89.52,146744,85.6704723024359,87.257969768745,85.2639924293335,86.6382815241082,151624.92432799,0.0,1.0
2024-06-05,89.58,89.665,88.33,89.17,97852,86.6963500774086,86.7786138612507,85.4865885503181,86.2995482965229,101106.703479137,0.0,1.0
2024-06-06,89.68,89.74,88.66,89.45,148187,86.7931309995758,86.8511995528762,85.80596559347,86.5705348785912,153115.920660414,0.0,1.0
2024-06-07,89.3,89.505,88.3087,89.02,159979,86.4253634953403,86.6237643857831,85.4659742138965,86.1543769132721,165300.140169734,0.0,1.0
2024-06-10,87.6,89.18,87.346,89.18,227300,84.7800878184973,86.3092263887396,84.5342642761926,86.3092263887396,234860.337047867,0.0,1.0
2024-06-11,87.12,87.5,86.44,87.35,222389,84.3155393920946,84.6833068963301,83.6574291213574,84.5381355130792,229785.989862464,0.0,1.0
2024-06-12,89.69,91.09,88.76,88.76,149609,86.8028090917925,88.1577420021338,85.9027465156373,85.9027465156373,154585.218501515,0.0,1.0
2024-06-13,88.08,89.26,87.77,89.26,195520,85.2446362449001,86.3866511264734,84.9446153861816,86.3866511264734,202023.286843814,0.0,1.0
2024-06-14,87.28,88.05,86.69,86.93,149647,84.4703888675622,85.2156019682499,83.8993814267755,84.1316556399769,154624.482438196,0.0,1.0
2024-06-17,88.79,88.96,86.94,87.14,125870,85.9317807922874,86.0963083599717,84.1413337321936,84.3348955765281,130056.623951672,0.0,1.0
2024-06-18,89.45,89.61,88.3,88.79,76793,86.5705348785912,86.7253843540587,85.457554273668,85.9317807922874,79347.2497268667,0.0,1.0
2024-06-20,89.17,89.79,88.96,89.01,199444,86.2995482965229,86.8995900139598,86.0963083599717,86.1446988210553,206077.804936976,0.0,1.0
2024-06-21,88.2,89.42,87.9665,89.42,296824,85.3607733515008,86.541500601941,85.1347898982402,86.541500601941,306696.808992063,0.0,1.0
2024-06-24,90.04,90.29,87.865,88.35,138498,87.1415423193779,87.3834946247959,85.0365572622405,85.5059447347516,143104.650067996,0.0,1.0
2024-06-25,88.7,89.69,88.33,89.69,115681,85.8446779623369,86.8028090917925,85.4865885503181,86.8028090917925,119528.722613437,0.0,1.0
2024-06-26,88.77,89.13,88.04,88.08,108491,85.912424607854,86.260835927656,85.2059238760332,85.2446362449001,112099.572488606,0.0,1.0
2024-06-27,89.48,89.5,88.085,88.58,161424,86.5995691552414,86.6189253396748,85.2494752910084,85.7285408557362,166793.203025142,0.0,1.0
2024-06-28,91.64,91.75,90.0,90.04,554554,88.6900370740536,88.7964960884376,87.102829950511,87.1415423193779,572999.293230279,0.0,1.0
2024-07-01,90.79,92.48,90.75,91.84,108472,87.8673992356321,89.5029968202584,87.8286868667652,88.8835989183881,112079.940520265,0.0,1.0
2024-07-02,92.09,92.31,86.43,90.45,97244,89.1255512238062,89.3384692525741,83.6477510291407,87.5383441002635,100478.480492225,0.0,1.0
2024-07-03,90.43,91.98,90.42,91.86,105251,87.5189879158301,89.0190922094222,87.5093098236133,88.9029551028215,108751.805255719,0.0,1.0
2024-07-05,88.28,90.44,87.86,90.44,253216,85.4381980892345,87.5286660080468,85.0317182161321,87.5286660080468,261638.341864992,0.0,1.0
2024-07-08,87.91,89.62,87.79,89.02,124280,85.0801086772158,86.7350624462755,84.9639715706151,86.1543769132721,128413.738179977,0.0,1.0
2024-07-09,89.27,89.29,87.31,87.55,90328,86.3963292186902,86.4156854031236,84.4994231442124,84.7316973574137,93332.4440161006,0.0,1.0
2024-07-10,90.84,90.88,88.91,89.48,76067,87.9157896967157,87.9545020655826,86.0479178988881,86.5995691552414,78597.1018839422,0.0,1.0
2024-07-11,94.61,94.71,91.16,91.86,145610,91.5644304624205,91.6612113845877,88.2254886476509,88.9029551028215,150453.20579648,0.0,1.0
2024-07-12,95.43,95.955,94.675,95.07,133798,92.3580340241918,92.8661338655698,91.6273380618292,92.0096227043897,138248.321057327,0.0,1.0
2024-07-15,98.18,99.0,96.12,96.12,119288,95.0195093837907,95.8131129455621,93.0258223871457,93.0258223871457,123255.696813752,0.0,1.0
2024-07-16,101.99,101.99,98.045,98.94,209514,98.7068625183624,98.7068625183624,94.888855138865,95.7550443922617,216482.748157706,0.0,1.0
2024-07-17,104.18,104.68,100.52,100.52,172465,100.826364713825,101.310269324661,97.284182962504,97.284182962504,178201.443154246,0.0,1.0
2024-07-18,102.56,105.65,101.48,103.05,150389,99.2585137747156,102.249044269683,98.2132798153095,99.7327402933351,155391.162464987,0.0,1.0
2024-07-19,103.68,104.33,101.98,102.13,142965,100.342460102989,100.971536097076,98.6971844261457,98.8423558093965,147720.229151114,0.0,1.0
2024-07-22,106.79,107.02,102.49,103.25,232584,103.35234678239,103.574942903374,99.1907671291985,99.9263021376695,240320.090769647,0.0,1.0
2024-07-23,106.0,107.975,102.0,107.56,227497,102.587777497268,104.499200710071,98.7165406105791,104.097559883077,235063.889561719,0.0,1.0
2024-07-24,105.19,107.21,105.06,106.0,275516,101.803852027714,103.758826655492,101.678036828896,102.587777497268,284680.073128376,0.0,1.0
2024-07-25,105.71,107.32,105.17,105.17,235989,102.307112822983,103.865285669876,101.78449584328,101.78449584328,243838.346148655,0.0,1.0
2024-07-26,105.72,107.5,105.37,106.67,227444,102.3167909152,104.039491329777,101.978057687615,103.236209675789,235009.126702662,0.0,1.0
2024-07-29,104.19,106.495,104.08,106.23,130241,100.836042806042,103.066843061996,100.729583791658,102.810373618253,134573.009931593,0.0,1.0
2024-07-30,104.25,105.21,103.93,104.31,103121,100.894111359342,101.823208212147,100.584412408407,100.952179912642,106550.958278544,0.0,1.0
2024-07-31,102.84,104.5,102.455,104.17,281511,99.5295003567839,101.13606366476,99.15689380644,100.816686621608,290874.475770708,0.0,1.0
2024-08-01,98.75,102.95,98.32,102.8,228808,95.571160640144,99.6359593711678,95.1550026748249,99.490787987917,236418.495377247,0.0,1.0
2024-08-02,96.92,97.5,94.04,96.63,201076,93.8000697644836,94.3613991130535,91.0127792060672,93.5194050901986,207764.087691319,0.0,1.0
2024-08-05,95.85,96.68,91.33,93.43,154211,92.7645138972942,93.5677955512822,88.3900162153352,90.4224155808471,159340.287886003,0.0,1.0
2024-08-06,96.1,97.23,95.4,96.06,138644,93.0064662027123,94.100090623202,92.3289997475416,92.9677538338454,143255.506245774,0.0,1.0
2024-08-07,96.17,98.47,96.08,97.57,126020,93.0742128482293,95.3001740580757,92.9871100182788,94.4291457585706,130211.613175416,0.0,1.0
2024-08-08,97.79,98.15,96.86,97.17,97998,94.6420637873385,94.9904751071406,93.7420012111832,94.0420220699017,101257.559656915,0.0,1.0
2024-08-09,97.45,98.4,96.62,97.61,101605,94.3130086519699,95.2324274125587,93.5097269979819,94.4678581274375,104984.53385723,0.0,1.0
2024-08-12,95.95,99.62,95.73,97.95,141229,92.8612948194614,96.4131546629989,92.6483767906935,94.7969132628061,145926.487201642,0.0,1.0
2024-08-13,97.115,97.29,95.67,96.79,100096,93.9887925627097,94.1581591765024,92.5903082373932,93.6742545656662,103425.342266358,0.0,1.0
2024-08-14,97.21,97.3,96.06,97.29,92930,94.0807344387686,94.1678372687191,92.9677538338454,94.1581591765024,96020.9904173261,0.0,1.0
2024-08-15,98.34,99.8745,97.225,97.79,121707,95.7066539311781,97.2000631284263,94.6215113733861,95.171381817469,125055.739474568,0.55,1.0
2024-08-16,99.55,100.18,98.28,98.48,63313,96.884252581338,97.4973824570411,95.6482606096826,95.8429050146677,65055.0423012094,0.0,1.0
2024-08-19,101.48,101.64,99.69,99.69,74407,98.7625710894443,98.9182866134324,97.0205036648276,97.0205036648276,76454.2911014498,0.0,1.0
2024-08-20,99.48,101.05,99.2,101.05,101137,96.8161270395932,98.3440856187263,96.5436248726141,98.3440856187263,103919.760763467,0.0,1.0
2024-08-21,100.39,100.5,98.86,99.88,129718,97.7017590822755,97.8088135050173,96.2127293841394,97.2054158495634,133287.160255055,0.0,1.0
2024-08-22,101.25,101.61,100.07,100.12,82500,98.5387300237114,98.8890899526846,97.3903280342993,97.4389891355456,84769.9680926473,0.0,1.0
2024-08-23,104.89,105.44,101.09,101.51,410791,102.08125819444,102.616530308149,98.3830144997233,98.7917677501921,422093.817730264,0.0,1.0
2024-08-26,104.05,106.2,103.83,105.52,99545,101.263751693503,103.356179047093,101.049642848019,102.694388070143,102283.957257971,0.0,1.0
2024-08-27,102.92,103.7,102.37,103.3,79778,100.164010805337,100.923123984779,99.628738691628,100.533835174809,81973.0729029724,0.0,1.0
2024-08-28,104.26,104.81,101.805,102.18,82465,101.468128318737,102.003400432446,99.0788682475451,99.4438265068922,84734.0050758809,0.0,1.0
2024-08-29,103.9,105.07,103.27,104.8,96332,101.117768389764,102.256438158927,100.504638514061,101.993668212197,98982.5523187989,0.0,1.0
2024-08-30,104.95,105.06,103.72,104.13,146828,102.139651515936,102.246705938678,100.942588425278,101.341609455497,150867.937880087,0.0,1.0
2024-09-03,103.39,105.33,102.91,104.55,90170,100.621425157052,102.509475885408,100.154278585088,101.750362705966,92651.0063383516,0.0,1.0
2024-09-04,103.45,104.89,101.725,103.25,124440,100.679818478548,102.08125819444,99.001010485551,100.485174073563,127863.937326654,0.0,1.0
2024-09-05,102.92,104.16,102.5,103.94,99991,100.164010805337,101.370806116245,99.7552575548684,101.156697270761,102742.228843053,0.0,1.0
2024-09-06,101.46,103.565,101.04,102.94,98689,98.7431066489458,100.791739011414,98.3343533984771,100.183475245836,101404.404619337,0.0,1.0
2024-09-09,103.16,103.52,101.46,101.46,199444,100.397584091319,100.747944020292,98.7431066489458,98.7431066489458,204931.654742666,0.0,1.0
2024-09-10,102.45,103.5,100.54,103.3,117524,99.7065964536221,100.728479579794,97.8477423860143,100.533835174809,120757.645213579,0.0,1.0
2024-09-11,100.8,101.62,98.865,101.62,106746,98.1007801124949,98.8988221729339,96.217595494264,98.8988221729339,109683.091079003,0.0,1.0
2024-09-12,101.01,101.6,99.97,101.43,62156,98.3051567377293,98.8793577324354,97.2930058318067,98.713909988198,63866.2077183828,0.0,1.0
2024-09-13,102.96,102.96,101.55,101.55,106258,100.202939686334,100.202939686334,98.8306966311891,98.8306966311891,109181.6638738,0.0,1.0
2024-09-16,104.45,104.775,101.79,103.01,101479,101.653040503473,101.969337661574,99.0642699171712,100.25160078758,104271.170813015,0.0,1.0
2024-09-17,104.14,106.285,103.7,104.52,130027,101.351341675746,103.438902919212,100.923123984779,101.721166045218,133604.662317366,0.0,1.0
2024-09-18,104.73,108.0,103.335,104.46,118779,101.925542670452,105.107978691959,100.567897945681,101.662772723722,122047.176243352,0.0,1.0
2024-09-19,107.51,107.83,105.48,106.45,130130,104.631099899745,104.942530947722,102.655459189146,103.599484553324,133710.496338136,0.0,1.0
2024-09-20,105.83,108.01,105.585,108.01,680649,102.99608689787,105.117710912208,102.757647501764,105.117710912208,699376.897118697,0.0,1.0
2024-09-23,106.62,107.14,105.82,106.39,102006,103.764932297562,104.271007750523,102.986354677621,103.541091231829,104812.671094043,0.0,1.0
2024-09-24,104.34,107.105,104.1879,106.85,101371,101.545986080731,104.23694497965,101.39795901074,103.988773363294,104160.199218422,0.0,1.0
2024-09-25,102.79,104.46,102.5,104.46,112195,100.037491942097,101.662772723722,99.7552575548684,101.662772723722,115282.019032176,0.0,1.0
2024-09-26,104.22,104.82,103.0,103.71,88606,101.42919943774,102.013132652696,100.241868567331,100.932856205028,91043.9732462682,0.0,1.0
2024-09-27,104.38,105.385,103.74,105.3,62121,101.584914961728,102.563003096779,100.962052865776,102.48027922466,63830.2447016165,0.0,1.0
2024-09-30,104.62,106.02,103.71,103.71,123022,101.818488247711,103.180999082606,100.932856205028,100.932856205028,126406.921390225,0.0,1.0
2024-10-01,101.23,104.35,100.7975,104.35,133638,98.5192655832129,101.555718300981,98.0983470574326,101.555718300981,137315.018132911,0.0,1.0
2024-10-02,101.27,101.98,100.61,101.04,104538,98.5581944642099,99.2491821019071,97.9158679277591,98.3343533984771,107414.338478414,0.0,1.0
2024-10-03,101.76,101.915,99.925,100.55,93136,99.0350732564235,99.1859226702869,97.2492108406851,97.8574746062635,95698.6151306278,0.0,1.0
2024-10-04,103.48,104.33,102.87,103.69,96628,100.709015139295,101.536253860482,100.115349704091,100.91339176453,99286.6966891679,0.0,1.0
2024-10-07,102.64,103.1,102.31,102.98,100115,99.8915086383579,100.339190769824,99.5703453701325,100.222404126833,102869.640673883,0.0,1.0
2024-10-08,102.81,103.945,102.66,102.66,111214,100.056956382595,101.161563380886,99.9109730788564,99.9109730788564,114274.027047948,0.0,1.0
2024-10-09,104.64,104.85,102.55,102.55,87999,101.837952688209,102.042329313443,99.8039186561146,99.8039186561146,90420.271784059,0.0,1.0
2024-10-10,105.11,105.14,103.73,103.83,114478,102.295367039924,102.324563700672,100.952320645527,101.049642848019,117627.835240122,0.0,1.0
2024-10-11,107.95,109.0,105.38,105.38,206076,105.059317590713,106.081200716884,102.558136986654,102.558136986654,211746.132662549,0.0,1.0
2024-10-14,109.33,109.89,107.345,108.08,94147,106.40236398511,106.947368319068,104.470518265633,105.185836453953,96737.4325577994,0.0,1.0
2024-10-15,110.98,113.06,110.17,110.56,273929,108.008180326237,110.032482138082,107.219870486047,107.599427075768,281466.091995767,0.0,1.0
2024-10-16,112.89,113.54,111.52,111.52,139838,109.867034393845,110.499628710046,108.533720219697,108.533720219697,143685.609674419,0.0,1.0
2024-10-17,114.66,114.93,112.41,112.5,119074,111.589637377963,111.852407324693,109.39988782188,109.487477804124,122350.293098956,0.0,1.0
2024-10-18,113.74,114.85,113.29,114.46,139016,110.694273115031,111.774549562699,110.256323203815,111.394992972978,142840.992537788,0.0,1.0
2024-10-21,110.17,113.34,109.85,113.34,169929,107.219870486047,110.304984305061,106.908439438071,110.304984305061,174604.556460794,0.0,1.0
2024-10-22,107.96,109.24,105.15,108.0,318619,105.069049810962,106.314774002867,102.334295920921,105.107978691959,327385.726832862,0.0,1.0
2024-10-23,107.9,110.21,105.99,107.9,339963,105.010656489466,107.258799367044,103.151802421858,105.010656489466,349317.001971888,0.0,1.0
2024-10-24,108.01,108.53,106.545,107.9,141659,105.117710912208,105.623786365169,103.691940645692,105.010656489466,145556.714061046,0.0,1.0
2024-10-25,105.66,108.68,105.451,108.68,117630,102.830639153633,105.769769668908,102.627235750424,105.769769668908,120866.561778644,0.0,1.0
2024-10-28,108.34,108.93,106.545,106.7,126597,105.438874180434,106.01307517514,103.691940645692,103.842790059556,130080.28667424,0.0,1.0
2024-10-29,106.57,108.21,106.39,107.55,143217,103.716271196315,105.312355317193,103.541091231829,104.670028780742,147157.582064542,0.0,1.0
2024-10-30,107.88,109.55,106.12,106.12,115352,104.991192048968,106.616472830593,103.278321285099,103.278321285099,118525.883144522,0.0,1.0
2024-10-31,106.23,108.225,106.07,107.56,111481,103.385375707841,105.326953647567,103.229660183853,104.679761000992,114548.373490138,0.0,1.0
2024-11-01,105.43,107.27,104.4,107.27,220558,102.6067980879,104.397526613763,101.604379402227,104.397526613763,226626.601485796,0.0,1.0
2024-11-04,104.05,105.47,103.32,104.71,153660,101.263751693503,102.645726968897,100.553299615307,101.906078229954,157887.918752923,0.0,1.0
2024-11-05,106.99,107.18,104.36,104.36,114742,104.125024446784,104.30993663152,101.56545052123,101.56545052123,117899.099138019,0.0,1.0
2024-11-06,118.86,119.52,113.54,114.31,307556,115.67716988265,116.319496419101,110.499628710046,111.249009669239,316018.330990331,0.0,1.0
2024-11-07,113.62,117.66,113.1,117.09,215117,110.57748647204,114.50930345274,110.071411019079,113.954566898532,221035.89365074,0.0,1.0
2024-11-08,115.48,116.43,112.685,113.52,120533,112.387679438402,113.312240362081,109.667523878735,110.480164269548,123849.43714074,0.0,1.0
2024-11-11,117.4,118.8,116.63,116.85,168288,114.256265726259,115.618776561155,113.506884767066,113.72099361255,172918.404731823,0.0,1.0
2024-11-12,116.8,117.835,116.44,116.61,108758,113.672332511304,114.679617307102,113.32197258233,113.487420326568,111750.450785698,0.0,1.0
2024-11-13,115.77,117.83,115.43,116.99,221194,112.66991382563,114.674751196977,112.339018337156,113.857244696039,227280.100876183,0.0,1.0
2024-11-14,114.64,116.58,113.54,116.16,163876,111.570172937464,113.45822366582,110.499628710046,113.049470415351,168385.009589706,0.0,1.0
2024-11-15,114.66,114.98,112.285,114.08,165285,112.144373932171,112.45735317217,109.821481135302,111.577099059672,168992.678236918,0.57,1.0
2024-11-18,114.69,115.2,113.86,114.71,143665,112.17371573592,112.672526399669,111.361925832173,112.19327693842,146887.697727604,0.0,1.0
2024-11-19,115.22,115.38,113.26,113.26,159138,112.692087602169,112.848577222168,110.775089757175,110.775089757175,162707.788542619,0.0,1.0
2024-11-20,114.31,115.5,113.54,115.0,122693,111.802052888422,112.965944437168,111.048946592174,112.47691437467,125445.253174349,0.0,1.0
2024-11-21,115.65,117.53,114.33,114.81,123755,113.112653455918,114.951406490912,111.821614090921,112.29108295092,126531.075991226,0.0,1.0
2024-11-22,117.53,117.845,115.65,115.65,196880,114.951406490912,115.259495430286,113.112653455918,113.112653455918,201296.418255042,0.0,1.0
2024-11-25,119.67,121.58,119.25,119.25,301180,117.044455158406,118.912549997151,116.633669905907,116.633669905907,307936.079083978,0.0,1.0
2024-11-26,119.25,119.67,118.24,119.67,87519,116.633669905907,117.044455158406,115.64582917966,117.044455158406,89482.2289174271,0.0,1.0
2024-11-27,119.63,120.77,119.125,119.59,164400,117.005332753406,118.120321295903,116.511412390283,116.966210348406,168087.825889521,0.0,1.0
2024-11-29,118.87,121.31,118.17,120.38,97889,116.262007058408,118.648473763401,115.57736497091,117.738877847154,100084.849078463,0.0,1.0
2024-12-02,118.61,119.7,117.965,118.55,173655,116.007711425909,117.073796962156,115.376862645286,115.949027818409,177550.434336039,0.0,1.0
2024-12-03,118.1,118.505,117.1576,118.25,119348,115.508900762161,115.905015112784,114.587176900363,115.65560978091,122025.218030794,0.0,1.0
2024-12-04,119.47,119.63,117.53,117.7,132960,116.848843133407,117.005332753406,114.951406490912,115.117676712162,135942.562836196,0.0,1.0
2024-12-05,117.8,120.16,117.44,119.38,269094,115.215482724662,117.523704619655,114.863381079663,116.760817722157,275130.324938653,0.0,1.0
2024-12-06,118.38,119.1,116.95,118.5,147774,115.78275759716,116.486960887158,114.384131618414,115.90012481216,151088.87094281,0.0,1.0
2024-12-09,116.56,118.375,116.27,118.22,129151,114.002688169665,115.777867296535,113.719050733416,115.62626797716,132048.119230277,0.0,1.0
2024-12-10,116.96,117.99,115.265,116.98,139817,114.393912219664,115.401314148411,112.736100307794,114.413473422164,142953.379272476,0.0,1.0
2024-12-11,117.82,118.75,116.83,117.69,179201,115.235043927161,116.144639843409,114.266764403414,115.107896110912,183220.842379733,0.0,1.0
2024-12-12,117.03,117.98,116.95,117.93,166646,114.462376428414,115.391533547161,114.384131618414,115.342630540911,170384.208231052,0.0,1.0
2024-12-13,116.05,117.37,115.325,117.35,186242,113.503877505917,114.794916870913,112.794783915294,114.775355668413,190419.786309708,0.0,1.0
2024-12-16,117.1,117.28,115.38,116.19,148777,114.530840637164,114.706891459663,112.848577222168,113.640805923416,152114.370269861,0.0,1.0
2024-12-17,114.35,117.235,113.62,116.47,160947,111.841175293421,114.662878754038,111.127191402174,113.914662758415,164557.368086623,0.0,1.0
2024-12-18,108.74,115.82,108.53,114.68,192539,106.354257992188,113.278923677167,106.148865365938,112.16393513467,196858.040808652,0.0,1.0
2024-12-19,108.18,111.29,107.41,109.78,192068,105.806544322189,108.84831131093,105.053438025941,107.371440522185,196376.475322071,0.0,1.0
2024-12-20,109.69,110.305,107.6,107.6,266364,107.283415110935,107.884922087808,105.239269449691,105.239269449691,272339.085494138,0.0,1.0
2024-12-23,108.89,109.28,108.1364,109.05,101208,106.500967010937,106.882410459686,105.763900900739,106.657456630937,103478.300989213,0.0,1.0
2024-12-24,109.83,109.95,108.801,109.33,34169,107.420343528434,107.537710743434,106.413919659812,106.931313465936,34935.4800658094,0.0,1.0
2024-12-26,109.71,109.92,107.61,109.08,77182,107.302976313435,107.508368939684,105.249050050941,106.686798434687,78913.3490134122,0.0,1.0
2024-12-27,108.2,109.8,107.37,109.03,102284,105.826105524689,107.391001724685,105.014315620942,106.637895428437,104578.437854524,0.0,1.0
2024-12-30,107.315,108.2,106.98,107.53,121619,104.960522314067,105.826105524689,104.632872172193,105.170805240941,124347.1611731,0.0,1.0
2024-12-31,106.45,108.28,106.37,107.66,173365,104.114500305944,105.904350334689,104.036255495944,105.297953057191,177253.929047061,0.0,1.0
2025-01-02,106.78,109.61,106.26,107.38,149309,104.437260147193,107.205170300935,103.928668882195,105.024096222191,152658.304110332,0.0,1.0
2025-01-03,108.22,108.23,105.37,106.93,111086,105.845666727189,105.855447328439,103.058195370947,104.583969165943,113577.884591018,0.0,1.0
2025-01-06,108.86,110.38,108.22,108.55,131119,106.471625207187,107.958276597183,105.845666727189,106.168426568438,134060.265467203,0.0,1.0
2025-01-07,108.69,109.98,107.6884,109.26,145976,106.305354985938,107.567052547184,105.325729964741,106.862849257186,149250.538151147,0.0,1.0
2025-01-08,108.06,108.645,107.13,107.98,123231,105.68917710719,106.261342280313,104.779581190942,105.61093229719,125995.321607004,0.0,1.0
2025-01-10,104.5,106.32,103.735,106.09,108976,102.2072830622,103.987352489695,101.459067066577,103.762398660945,111420.553005696,0.0,1.0
2025-01-13,106.55,106.62,103.63,103.63,90021,104.212306318444,104.280770527194,101.356370753452,101.356370753452,92040.353858884,0.0,1.0
2025-01-14,109.44,109.8,107.2,107.34,122017,107.038900079686,107.391001724685,104.848045399692,104.984973817192,124754.089121421,0.0,1.0
2025-01-15,111.23,113.5,109.95,112.19,124000,108.78962770343,111.009824187174,107.537710743434,109.728565423428,126781.571838812,0.0,1.0
2025-01-16,111.12,111.575,109.965,110.73,146251,108.682041089681,109.127058446554,107.552381645309,108.300597640932,149531.706959661,0.0,1.0
2025-01-17,112.99,112.99,111.405,111.42,159230,110.511013523425,110.511013523425,108.960788225305,108.97545912718,162801.852289468,0.0,1.0
2025-01-21,114.26,116.29,113.4207,114.7,228102,111.753149882172,113.738611935916,110.932264019262,112.18349633717,233218.791125617,0.0,1.0
2025-01-22,112.8,114.36,111.015,112.4,172445,110.325182099676,111.850955894671,108.579344776556,109.933958049677,176313.291578579,0.0,1.0
2025-01-23,110.6,113.18,109.94,112.66,174848,108.173449824682,110.696844947175,107.527930142184,110.188253682176,178770.195748972,0.0,1.0
2025-01-24,109.91,110.765,109.41,110.0,164665,107.498588338434,108.334829745307,107.009558275936,107.586613749684,168358.770377725,0.0,1.0
2025-01-27,110.69,112.46,109.35,109.88,167114,108.261475235932,109.992641657177,106.950874668436,107.469246534684,170862.706421541,0.0,1.0
2025-01-28,110.47,110.99,108.69,109.69,110285,108.046302008433,108.554893273431,106.305354985938,107.283415110935,112758.91653422,0.0,1.0
2025-01-29,110.28,112.9,108.93,110.45,124370,107.860470584683,110.422988112176,106.540089415937,108.026740805933,127159.871690266,0.0,1.0
2025-01-30,111.02,112.4825,109.745,111.5,116070,108.584235077181,110.014648009989,107.33720841781,109.05370393718,118673.685833313,0.0,1.0
2025-01-31,110.42,111.21,109.79,110.8,113915,107.997399002183,108.77006650093,107.381221123435,108.369061849682,116470.344806598,0.0,1.0
2025-02-03,108.03,109.38,106.53,107.63,117556,105.65983530344,106.980216472186,104.192745115944,105.268611253441,120193.019831317,0.0,1.0
2025-02-04,109.43,110.31,107.45,107.71,214596,107.029119478436,107.889812388433,105.092560430941,105.346856063441,219409.824115496,0.0,1.0
2025-02-05,110.78,110.79,108.9,109.84,107762,108.349500647182,108.359281248432,106.510747612187,107.430124129684,110179.320520112,0.0,1.0
2025-02-06,112.68,112.865,110.805,111.43,99880,110.207814884676,110.388756007801,108.373952150307,108.98523972843,102120.511252101,0.0,1.0
2025-02-07,111.14,112.75,110.0,112.75,123890,108.701602292181,110.276279093426,107.586613749684,110.276279093426,126669.104315406,0.0,1.0
2025-02-10,110.04,111.33,109.855,111.33,129772,107.625736154684,108.88743371593,107.444795031559,108.88743371593,132683.049521502,0.0,1.0
2025-02-11,112.83,113.025,109.45,109.45,102083,110.354523903426,110.5452456278,107.048680680936,107.048680680936,104372.929016301,0.0,1.0
2025-02-12,109.8,111.01,109.465,110.81,83879,107.948495995933,109.138092354358,107.619144938022,108.941464857098,85317.6703855789,0.57,1.0
2025-02-13,110.69,110.85,109.51,110.36,75168,108.823488358741,108.98079035655,107.663386124905,108.499052988262,76457.2616214217,0.0,1.0
2025-02-14,110.57,112.465,110.15,111.39,143568,108.705511860385,110.568557396927,108.292594116138,109.511684599153,146030.440299918,0.0,1.0
2025-02-18,111.49,112.0,110.0,110.65,149850,109.609998347783,110.111398465797,108.145123493193,108.784162859289,152420.187499601,0.0,1.0
2025-02-19,110.8,111.47,110.32,110.53,64957,108.931633482235,109.590335598057,108.45972748881,108.666186360933,66071.1252546649,0.0,1.0
2025-02-20,109.34,110.72,108.26,110.72,92035,107.496252752234,108.85298248333,106.434464267028,108.85298248333,93613.5599367753,0.0,1.0
2025-02-21,108.19,110.87,107.58,110.04,131848,106.365644642987,109.000453106276,105.765930776343,108.184448992645,134109.421964948,0.0,1.0
2025-02-24,107.26,108.83,107.19,108.56,96010,105.451326780726,106.99485263422,105.382507156685,106.729405512919,97656.7380836619,0.0,1.0
2025-02-25,106.75,108.435,106.655,107.63,97726,104.949926662712,106.606513327131,104.856528601514,105.815087650658,99402.1704610348,0.0,1.0
2025-02-26,106.56,107.74,105.49,106.75,143564,104.763130540315,105.923232774151,103.711173429972,104.949926662712,146026.371692978,0.0,1.0
2025-02-27,107.62,107.905,105.5901,106.49,121212,105.805256275795,106.085450459391,103.809585492351,104.694310916274,123290.996110788,0.0,1.0
2025-02-28,108.96,109.2344,107.65,108.03,173822,107.122660507439,107.392433433681,105.834750400384,106.208342645179,176803.348892597,0.0,1.0
2025-03-03,108.75,111.12,108.08,109.45,162531,106.916201635316,109.246237477851,106.257499519494,107.604397875727,165318.68865197,0.0,1.0
2025-03-04,104.74,107.89,103.74,107.89,178724,102.973820315246,106.070703397097,101.990682828944,106.070703397097,181789.426697889,0.0,1.0
2025-03-05,105.32,106.65,103.39,105.34,130942,103.544040057301,104.851612914082,101.646584708739,103.563702807027,133187.882492978,0.0,1.0
2025-03-06,102.72,104.7,102.18,104.7,160202,100.987882592916,102.934494815794,100.456988350313,102.934494815794,162949.742261002,0.0,1.0
2025-03-07,102.44,103.24,100.69,102.74,96101,100.712604096752,101.499114085793,98.9921134957239,101.007545342642,97749.2988915524,0.0,1.0
2025-03-10,99.15,101.8,98.62,101.06,140430,97.4780817668192,100.083396105519,96.9570188990792,99.3558743656555,142838.618155282,0.0,1.0
2025-03-11,98.85,100.0,97.84,98.93,125445,97.1831405209286,98.3137486301757,96.1901716597639,97.2617915198328,127596.599405322,0.0,1.0
2025-03-12,100.5,101.48,99.16,99.44,146908,98.8053173733265,99.7687921099023,97.4879131416822,97.7631916378467,149427.727095037,0.0,1.0
2025-03-13,99.1,101.51,98.95,100.62,114804,97.4289248925041,99.7982862344913,97.2814542695588,98.9232938716827,116773.087792487,0.0,1.0
2025-03-14,101.93,102.06,98.8,99.67,91430,100.211203978738,100.339011851957,97.1339836466135,97.9893132596961,92998.1831370605,0.0,1.0
2025-03-17,103.05,103.67,101.235,102.01,137264,101.312317963396,101.921863204903,99.5279234257583,100.289854977642,139618.315762063,0.0,1.0
2025-03-18,102.65,103.03,101.14,102.27,127580,100.919062968875,101.29265521367,99.4345253645596,100.545470724081,129768.218359687,0.0,1.0
2025-03-19,103.55,104.31,101.57,102.51,107629,101.803886706547,102.551071196136,99.8572744836694,100.781423720793,109475.02409339,0.0,1.0
2025-03-20,102.57,104.88,102.55,103.27,189467,100.840411969971,103.111459563328,100.820749220245,101.528608210382,192716.687787701,0.0,1.0
2025-03-21,102.02,103.36,101.51,102.02,340170,100.299686352505,101.61709058415,99.7982862344913,100.299686352505,346004.505717313,0.0,1.0
2025-03-24,105.24,105.54,103.16,103.48,111307,103.465389058397,103.760330304287,101.420463086889,101.735067082506,113216.108174962,0.0,1.0
2025-03-25,104.45,106.06,104.31,105.43,87185,102.688710444218,104.271561797164,102.551071196136,103.652185180794,88680.3740217068,0.0,1.0
2025-03-26,105.39,106.17,104.65,104.91,79975,103.612859681342,104.379706920657,102.885337941479,103.140953687917,81346.7100118825,0.0,1.0
2025-03-27,105.27,105.69,104.0,105.01,128463,103.494883182986,103.907800927233,102.246298575383,103.239267436547,130666.36334175,0.0,1.0
2025-03-28,103.64,105.3,102.46,105.27,131154,101.892369080314,103.524377307575,100.732266846478,103.494883182986,133403.518660812,0.0,1.0
2025-03-31,104.15,104.24,102.365,102.72,123206,102.393769198328,102.482251572095,100.638868785279,100.987882592916,125319.196670509,0.0,1.0
2025-04-01,103.09,104.15,101.925,103.28,146453,101.351643462848,102.393769198328,100.206288291307,101.538439585245,148964.923055583,0.0,1.0
2025-04-02,103.42,103.57,101.895,102.03,125675,101.676078833328,101.823549456273,100.176794166717,100.309517727368,127830.544304386,0.0,1.0
2025-04-03,94.3,99.99,94.27,99.99,174386,92.7098649582556,98.3039172553126,92.6803708336666,98.3039172553126,177377.022471174,0.0,1.0
2025-04-04,89.91,91.985,87.26,90.94,195589,88.3938913933909,90.4339016774671,85.7885770546913,89.4065230042817,198943.690709773,0.0,1.0
2025-04-07,88.76,94.0,86.06,87.42,158598,87.2632832841439,92.4149237123651,84.6088120711292,85.9458790524995,161318.230877956,0.0,1.0
2025-04-08,89.07,93.1,87.6689,92.19,176240,87.5680559048974,91.5300999746935,86.1905819728401,90.6354448621589,179262.821787986,0.0,1.0
2025-04-09,92.22,93.65,85.87,88.04,638680,90.664938986748,92.0708255921595,84.4220159487318,86.5554242940066,649634.470151786,0.0,1.0
2025-04-10,88.13,90.4,85.075,90.4,439705,86.6439066677738,88.8756287616788,83.6404216471219,88.8756287616788,447246.70366708,0.0,1.0
2025-04-11,87.86,88.67,85.51,87.91,231767,86.3784595464723,87.1748009103767,84.0680864536632,86.4276164207874,235742.206180981,0.0,1.0
2025-04-14,88.87,89.618,87.39,89.39,344424,87.3714284076371,88.1068152473908,85.9163849279105,87.882659900514,350331.469198282,0.0,1.0
2025-04-15,91.18,91.8,89.05,89.05,296116,89.6424760009942,90.2520212425012,87.5483931551714,87.5483931551714,301194.903180726,0.0,1.0
2025-04-16,90.81,92.0,89.76,91.18,243591,89.2787151310625,90.4486487397616,88.2464207704457,89.6424760009942,247769.008296398,0.0,1.0
2025-04-17,91.17,91.81,90.59,90.93,213518,89.6326446261311,90.2618526173643,89.0624248840761,89.3966916294187,217180.204167766,0.0,1.0
2025-04-21,89.65,91.67,89.3575,90.98,211615,88.1382756469525,90.124213369282,87.8507079322092,89.4458485037338,215244.564415936,0.0,1.0
2025-04-22,88.13,88.97,85.4425,86.64,286736,86.6439066677738,87.4697421562673,84.0017246733378,85.1790318131842,291654.019905809,0.0,1.0
2025-04-23,89.35,92.145,88.1112,89.45,219815,87.8433344010619,90.5912036752754,86.6254236830313,87.9416481496921,223585.208643475,0.0,1.0
2025-04-24,91.33,91.58,88.735,89.06,237298,89.7899466239394,90.0357309955149,87.2387048469864,87.5582245300344,241368.07242763,0.0,1.0
2025-04-25,92.0,92.69,90.51,90.51,267843,90.4486487397616,91.1270136053098,88.983773885172,88.983773885172,272436.972175213,0.0,1.0
2025-04-28,92.98,93.29,92.16,92.58,334148,91.4121234763373,91.7168960970909,90.6059507375699,91.0188684818166,339879.217968746,0.0,1.0
2025-04-29,94.0,94.45,91.65,92.54,288368,92.4149237123651,92.8573355812009,90.104550619556,90.9795429823645,293314.011537437,0.0,1.0
2025-04-30,93.17,93.6531,91.285,92.56,324384,91.5989195987347,92.073873318367,89.7457054370558,90.9992057320906,329947.748427564,0.0,1.0
2025-05-01,93.69,95.03,92.59,92.77,367172,92.1101510916116,93.4275553232559,91.0286998566796,91.2056646042139,373469.636867557,0.0,1.0
2025-05-02,96.04,96.18,94.485,94.98,182355,94.4205241844207,94.5581634325029,92.8917453932215,93.3783984489408,185482.704647913,0.0,1.0
2025-05-05,95.03,96.62,92.26,95.24,158273,93.4275553232559,94.9907439264757,90.7042644862001,93.6340141953793,160987.65656406,0.0,1.0
2025-05-06,93.57,94.88,92.9701,94.48,228453,91.9921745932553,93.2800847003107,91.4023904152229,92.8868297057899,232371.365330973,0.0,1.0
2025-05-07,93.85,95.17,93.46,94.66,218625,92.2674530894198,93.5651945713382,91.8840294697622,93.0637944533243,222374.798078747,0.0,1.0
2025-05-08,95.69,96.45,94.21,94.59,208204,94.0764260642151,94.8236105538044,92.6213825844885,92.9949748292832,211775.059847627,0.0,1.0
2025-05-09,95.26,95.8092,95.03,95.66,162230,93.6536769451053,94.1936160525822,93.4275553232559,94.046931939626,165012.525979715,0.0,1.0
2025-05-12,98.76,100.0,98.625,99.24,134386,97.0946581471615,98.3137486301757,96.9619345865107,97.5665641405863,136690.953068544,0.0,1.0
2025-05-13,98.56,99.28,98.17,99.28,134041,96.8980306499011,97.6058896400384,96.5146070302434,97.6058896400384,136340.035719947,0.0,1.0
2025-05-14,98.16,98.925,97.85,97.97,179399,96.5047756553804,97.2568758324012,96.2000030346269,96.3179795329831,182476.004119058,0.0,1.0
2025-05-15,97.35,98.41,96.96,97.49,147760,96.268822658668,97.3170502089318,95.8831540316841,96.407267806816,149419.465230209,0.57,1.0
2025-05-16,97.55,97.84,96.76,97.35,167444,96.4666014417366,96.7533806771862,95.6853752486154,96.268822658668,169324.532593443,0.0,1.0
2025-05-19,97.76,97.91,96.14,97.17,236558,96.6742691639587,96.8226032512602,95.0722610211026,96.0908217539062,239214.73914407,0.0,1.0
2025-05-20,96.88,98.0235,96.82,97.55,163036,95.8040425184566,96.9348427106517,95.744708883536,96.4666014417366,164867.02716075,0.0,1.0
2025-05-21,93.535,96.48,93.47,95.8,134347,92.4961923716334,95.4084849523193,92.4319142671361,94.7360370898859,135855.826308087,0.0,1.0
2025-05-22,93.43,93.965,92.94,93.07,176123,92.3923585105223,92.921416755231,91.9078004920041,92.0363567009987,178101.004837169,0.0,1.0
2025-05-23,92.9,93.48,91.4,91.4,130250,91.8682447353904,92.4418032062895,90.3849038623755,90.3849038623755,131712.813658871,0.0,1.0
2025-05-27,94.96,95.23,92.65,93.8,150693,93.9053662009975,94.1723675581402,91.6210212565546,92.7582492591993,152385.405210719,0.0,1.0
2025-05-28,93.39,95.47,93.34,94.87,292483,92.3528027539086,94.4097020978226,92.3033580581414,93.8163657486166,295767.822475144,0.0,1.0
2025-05-29,94.61,94.645,93.54,93.97,176332,93.5592533306274,93.5938646176644,92.5011368412101,92.9263612248077,178312.352077512,0.0,1.0
2025-05-30,94.42,94.89,93.585,94.11,305862,93.3713634867122,93.8361436269235,92.5456370674005,93.0648063729558,309297.079549555,0.0,1.0
2025-06-02,94.28,94.44,92.45,94.44,305947,93.2329183385641,93.391141365019,91.4232424734859,93.391141365019,309383.034168833,0.0,1.0
2025-06-03,95.46,95.82,93.35,94.53,232691,94.3998131586692,94.7558149681928,92.3132469972949,93.4801418173999,235304.309582313,0.0,1.0
2025-06-04,93.69,95.76,93.58,95.57,185133,92.6494709285116,94.6964813332722,92.5406925978238,94.5085914893569,187212.194480673,0.0,1.0
2025-06-05,93.62,94.16,92.7,93.97,128741,92.5802483544376,93.1142510687229,91.6704659523217,92.9263612248077,130186.866358976,0.0,1.0
2025-06-06,96.46,96.4875,94.22,94.22,179895,95.3887070740124,95.4159016566844,93.1735847036435,93.1735847036435,181915.367471498,0.0,1.0
2025-06-09,95.67,97.04,95.165,96.47,205829,94.6074808808913,95.9622655449116,94.1080894536429,95.3985960131659,208140.627428727,0.0,1.0
2025-06-10,96.28,97.08,94.22,95.8,147622,95.2107061692507,96.0018213015253,93.1735847036435,94.7360370898859,149279.915377734,0.0,1.0
2025-06-11,95.64,96.895,94.98,96.32,195430,94.577814063431,95.8188759271868,93.9251440793044,95.2502619258644,197624.838183133,0.0,1.0
2025-06-12,96.06,96.23,93.985,95.28,197172,94.9931495078751,95.1612614734835,92.9411946335378,94.2218122539074,199386.402262932,0.0,1.0
2025-06-13,93.4,95.61,93.25,95.61,241848,92.362691693062,94.5481472459707,92.2143576057605,94.5481472459707,244564.150155628,0.0,1.0
2025-06-16,92.81,94.75,92.7,94.63,195307,91.7792442830095,93.6976984787755,91.6704659523217,93.5790312089343,197500.456792883,0.0,1.0
2025-06-17,91.9,93.0853,91.79,92.49,191231,90.8793508200471,92.0514867779035,90.7705724893594,91.4627982300996,193378.679990783,0.0,1.0
2025-06-18,92.54,93.45,91.345,91.7,195071,91.5122429258668,92.4121363888292,90.3305146970316,90.6815720369785,197261.806320534,0.0,1.0
2025-06-20,92.74,93.58,92.36,93.2,595707,91.7100217089355,92.5406925978238,91.334242021105,92.1649129099934,602397.275134624,0.0,1.0
2025-06-23,94.66,94.905,91.62,92.66,192594,93.6086980263945,93.8509770356537,90.602460523751,91.630910195708,194756.987591682,0.0,1.0
2025-06-24,95.58,96.92,94.76,94.76,149181,94.5184804285104,95.8435982750704,93.7075874179289,93.7075874179289,150856.42421838,0.0,1.0
2025-06-25,95.06,95.62,94.85,95.28,186126,94.0042555925319,94.5580361851241,93.7965878703098,94.2218122539074,188216.346680007,0.0,1.0
2025-06-26,97.03,97.135,93.945,95.55,122903,95.9523766057581,96.0562104668692,92.9016388769241,94.4888136110501,124283.300860777,0.0,1.0
2025-06-27,97.09,98.0,96.73,97.28,387496,96.0117102406787,96.9116037036411,95.6557084311551,96.1996000845939,391847.895904474,0.0,1.0
2025-06-30,97.63,98.515,97.295,97.62,204199,96.5457129549641,97.4208840700429,96.2144334933241,96.5358240158107,206492.321200213,0.0,1.0
2025-07-01,101.43,102.44,96.89,97.16,216242,100.303509833269,101.302292687765,95.8139314576101,96.0809328147527,218670.57390573,0.0,1.0
2025-07-02,102.19,103.265,100.83,101.99,253310,101.055069208929,102.118130167923,99.7101734840626,100.857290425861,256154.87775761,0.0,1.0
2025-07-03,102.96,103.935,100.5,102.4,338982,101.816517523744,102.780689091203,99.3838384919993,101.262736931152,342789.044143656,0.0,1.0
2025-07-07,101.58,103.78,101.38,102.16,257104,100.45184392057,102.627410534325,100.254065137501,101.025402391469,259991.487469868,0.0,1.0
2025-07-08,103.91,104.37,101.255,101.79,346899,102.75596674332,103.210857944378,100.130453398083,100.659511642792,350794.958506323,0.0,1.0
2025-07-09,103.91,104.54,103.025,103.82,178076,102.75596674332,103.378969909986,101.880795628241,102.666966290939,180075.938618941,0.0,1.0
2025-07-10,104.45,105.32,102.885,103.45,181915,103.289969457605,104.150307163954,101.742350480093,102.301075542262,183958.053717877,0.0,1.0
2025-07-11,103.11,104.03,102.805,103.51,168145,101.964851611045,102.874634013161,101.663238966866,102.360409177183,170033.405394786,0.0,1.0
2025-07-14,104.77,104.88,102.31,102.53,177564,103.606415510515,103.715193841203,101.173736478771,101.391293140146,179558.188441641,0.0,1.0
2025-07-15,100.7,104.87,100.65,104.64,194317,99.5816172750679,103.705304902049,99.5321725793008,103.47785930152,196499.338285994,0.0,1.0
2025-07-16,101.14,103.105,99.18,101.36,234549,100.016730597819,101.959907141469,98.0784985237462,100.234287259195,237183.176436656,0.0,1.0
2025-07-17,103.88,103.97,101.08,101.31,189548,102.72629992586,102.81530037824,99.9573969628984,100.184842563427,191676.778529071,0.0,1.0
2025-07-18,105.43,105.66,103.695,104.07,351386,104.259085494642,104.486531095171,102.543354551521,102.914189769775,355332.351173403,0.0,1.0
2025-07-21,106.7,107.74,105.73,105.89,427066,105.514980767128,106.543430439085,104.555753669245,104.7139766957,431862.299255578,0.0,1.0
2025-07-22,105.76,107.17,104.3807,106.47,480217,104.585420486705,105.979760907339,103.221439109272,105.287535166599,485610.228305734,0.0,1.0
2025-07-23,107.25,107.55,105.52,106.76,465698,106.058872420566,106.355540595169,104.348085947023,105.574314402048,470928.16810218,0.0,1.0
2025-07-24,106.17,107.31,105.755,107.31,242940,104.990866991996,106.118206055487,104.580476017128,106.118206055487,245668.41420565,0.0,1.0
2025-07-25,105.33,106.07,103.54,105.89,277460,104.160196103107,104.891977600461,102.390075994643,104.7139766957,280576.101940809,0.0,1.0
2025-07-28,104.79,105.78,104.0834,105.43,246026,103.626193388822,104.605198365012,102.92744094824,104.259085494642,248789.072500862,0.0,1.0
2025-07-29,104.36,105.75,103.86,105.26,169066,103.200969005224,104.575531547551,102.706522047553,104.090973529033,170964.748975437,0.0,1.0
2025-07-30,103.69,105.19,102.965,104.55,310125,102.538410081944,104.021750954959,101.82146199332,103.38885884914,313607.956514068,0.0,1.0
2025-07-31,101.53,103.58,101.26,102.7,202909,100.402399224803,102.429631751257,100.13539786766,101.559405105755,205187.833448812,0.0,1.0
2025-08-01,98.57,101.13,97.4,100.22,240707,97.4752732353868,100.006841658666,96.3182673544351,99.1069481957032,243410.335795668,0.0,1.0
2025-08-04,100.13,100.47,98.585,99.0,339636,99.0179477433223,99.354171674539,97.4901066441169,97.9004976189844,343450.389096692,0.0,1.0
2025-08-05,101.51,101.59,98.855,100.31,232385,100.382621346496,100.461732859723,97.7571080012596,99.1959486480841,234994.872952911,0.0,1.0
2025-08-06,101.11,102.96,100.77,101.92,242056,99.9870637803587,101.816517523744,99.650839849142,100.788067851787,244774.486165156,0.0,1.0
2025-08-07,100.29,102.19,100.115,102.05,178264,99.1761707697772,101.055069208929,99.0031143345921,100.916624060781,180266.050012168,0.0,1.0
2025-08-08,101.28,101.66,99.88,100.77,133366,100.155175745967,100.530955433797,98.7707242644865,99.650839849142,134863.808878533,0.0,1.0
2025-08-11,100.74,101.94,100.41,101.34,115380,99.6211730316817,100.807845730094,99.2948380396184,100.214509380888,116675.811439236,0.0,1.0
2025-08-12,104.45,104.57,101.305,101.35,162770,103.289969457605,103.408636727446,100.179898093851,100.224398320041,164598.03976395,0.0,1.0
2025-08-13,105.41,105.47,103.46,104.3,219158,104.80297714808,104.862631627057,102.864206581353,103.69936928702,220427.371517883,0.57,1.0
2025-08-14,106.06,106.185,103.93,104.16,129810,105.449234003656,105.57351416819,103.3315,103.560175502742,130561.864484693,0.0,1.0
2025-08-15,104.31,106.57,104.27,106.57,261119,103.709311700183,105.956297074954,103.669542047532,105.956297074954,262631.411234715,0.0,1.0
2025-08-18,105.56,105.56,104.06,104.3,141993,104.952113345521,104.952113345521,103.460751371115,103.69936928702,142815.428886642,0.0,1.0
2025-08-19,105.14,106.27,104.885,105.38,127007,104.534531992687,105.658024680073,104.281000457038,104.773149908592,127742.62940149,0.0,1.0
2025-08-20,105.63,105.91,104.77,105.13,127506,105.02171023766,105.300097806216,104.166662705667,104.524589579525,128244.519628574,0.0,1.0
2025-08-21,105.65,106.23,103.315,105.49,170925,105.041595063985,105.618255027422,102.720041590494,104.882516453382,171915.004137171,0.0,1.0
2025-08-22,110.43,110.88,104.92,105.87,197146,109.794068555759,110.24147714808,104.315798903108,105.260328153565,198287.877172014,0.0,1.0
2025-08-25,110.26,110.595,107.835,109.75,218477,109.625047531993,109.958118372943,107.214012340037,109.117984460695,219742.427139836,0.0,1.0
2025-08-26,111.37,112.255,110.0,110.1,241870,110.728655393053,111.608558957952,109.366544789762,109.465968921389,243270.920290521,0.0,1.0
2025-08-27,112.4,112.97,109.155,111.25,182012,111.752723948812,112.319441499086,108.526410877514,110.609346435101,183066.220465201,0.0,1.0
2025-08-28,111.73,112.95,111.115,112.89,180526,111.08658226691,112.299556672761,110.475123857404,112.239902193784,181571.613496369,0.0,1.0
2025-08-29,111.41,112.67,111.195,111.89,141976,110.768425045704,112.021169104205,110.554663162706,111.245660877514,142798.330421991,0.0,1.0
2025-09-02,111.42,111.52,109.9125,110.59,167660,110.778367458867,110.877791590494,109.279548674589,109.953147166362,168631.093132297,0.0,1.0
2025-09-03,112.06,112.63,110.595,111.12,148686,111.41468190128,111.981399451554,109.958118372943,110.480095063985,149547.194998621,0.0,1.0
2025-09-04,113.0,113.27,112.315,112.59,213585,112.349268738574,112.617713893967,111.668213436929,111.941629798903,214822.092488738,0.0,1.0
2025-09-05,112.82,114.17,111.39,113.27,246834,112.170305301645,113.512531078611,110.748540219378,112.617713893967,248263.671968374,0.0,1.0
2025-09-08,112.82,113.27,111.265,113.14,167647,112.170305301645,112.617713893967,110.624260054845,112.488462522852,168618.017835801,0.0,1.0
2025-09-09,110.58,113.32,110.54,112.45,177576,109.943204753199,112.667425959781,109.903435100548,111.802436014625,178604.526983544,0.0,1.0
2025-09-10,110.38,111.1025,109.955,110.77,243156,109.744356489945,110.462695840951,109.32180393053,110.132110603291,244564.368851706,0.0,1.0
2025-09-11,111.24,111.7,109.89,110.19,313580,110.599404021938,111.056755027422,109.257178244973,109.555450639854,315396.26735313,0.0,1.0
2025-09-12,110.92,111.77,110.13,111.02,198172,110.281246800731,111.126351919561,109.495796160878,110.380670932358,199319.819803255,0.0,1.0
2025-09-15,110.08,111.38,109.52,110.74,221761,109.446084095064,110.738597806216,108.889308957952,110.102283363803,223045.448193436,0.0,1.0
2025-09-16,109.12,109.9924,107.92,109.71,252809,108.491612431444,109.358988555759,107.29852285192,109.078214808044,254273.279396893,0.0,1.0
2025-09-17,110.12,112.49,109.395,109.49,263340,109.485853747715,111.842205667276,108.765028793419,108.859481718464,264865.275351659,0.0,1.0
2025-09-18,113.09,113.35,109.87,110.69,188245,112.438750457038,112.697253199269,109.237293418647,110.052571297989,189335.322239589,0.0,1.0
2025-09-19,111.4,113.14,110.96,113.14,316770,110.758482632541,112.488462522852,110.321016453382,112.488462522852,318604.743955135,0.0,1.0
2025-09-22,111.1,112.67,110.5401,111.04,270340,110.46021023766,112.021169104205,109.90353452468,110.400555758684,271905.81961938,0.0,1.0
2025-09-23,110.75,113.81,110.355,111.19,169056,110.112225776965,113.154604204753,109.719500457038,110.549691956124,170035.178817689,0.0,1.0
2025-09-24,112.02,112.27,110.72,110.87,208872,111.374912248629,111.623472577697,110.082398537477,110.231534734918,210081.794612485,0.0,1.0
2025-09-25,112.68,113.13,111.12,111.12,223250,112.031111517367,112.478520109689,110.480095063985,110.480095063985,224543.072538385,0.0,1.0
2025-09-26,112.84,113.72,112.49,113.04,149849,112.190190127971,113.065122486289,111.842205667276,112.389038391225,150716.931139101,0.0,1.0
2025-09-29,111.46,113.24,110.96,113.19,152985,110.818137111517,112.587886654479,110.321016453382,112.538174588665,153871.09497104,0.0,1.0
2025-09-30,111.44,111.8925,109.74,111.48,151840,110.798252285192,111.248146480804,109.108042047532,110.838021937843,152719.463087248,0.0,1.0
2025-10-01,111.34,111.51,109.99,111.2,173243,110.698828153565,110.867849177331,109.3566023766,110.559634369287,174246.430081824,0.0,1.0
2025-10-02,111.61,111.89,106.3,111.05,176496,110.967273308958,111.245660877514,105.687851919561,110.410498171846,177518.271582238,0.0,1.0
2025-10-03,113.34,114.06,111.845,112.06,279236,112.687310786106,113.403164533821,111.200920018282,111.41468190128,280853.345591615,0.0,1.0
2025-10-06,114.37,115.6155,112.84,114.0,245481,113.711379341865,114.94970690128,112.190190127971,113.343510054845,246902.835340626,0.0,1.0
2025-10-07,114.05,115.56,113.5,114.21,189609,113.393222120658,114.894526508227,112.846389396709,113.552300731261,190707.222579756,0.0,1.0
2025-10-08,115.53,117.42,114.45,115.31,355024,114.864699268739,116.74381535649,113.790918647166,114.645966179159,357080.31258619,0.0,1.0
2025-10-09,114.89,116.8,114.07,115.63,168507,114.228384826325,116.127385740402,113.413106946984,114.964123400366,169482.998988692,0.0,1.0
2025-10-10,108.46,115.955,108.44,115.38,229539,107.835413162706,115.287251828154,107.81552833638,114.715563071298,230868.498666911,0.0,1.0
2025-10-13,111.11,111.355,109.66,110.46,184803,110.470152650823,110.713741773309,109.02850274223,109.823895795247,185873.386043945,0.0,1.0
2025-10-14,113.38,114.29,110.23,110.73,198336,112.727080438757,113.631840036563,109.595220292505,110.09234095064,199484.769697527,0.0,1.0
2025-10-15,110.36,114.3152,109.565,113.57,198921,109.72447166362,113.656894917733,108.934049817185,112.915986288848,200073.1580399,0.0,1.0
2025-10-16,104.65,110.2,103.87,110.16,356505,104.047353747715,109.565393053016,103.271845521024,109.525623400366,358569.890594832,0.0,1.0
2025-10-17,107.76,107.965,105.01,105.91,268992,107.139444241316,107.343263711152,104.405280621572,105.300097806216,270550.011951826,0.0,1.0
2025-10-20,109.95,110.6541,108.49,108.87,280847,109.316832723949,110.016878034735,107.865240402194,108.243052102377,282473.676565229,0.0,1.0
2025-10-21,106.52,109.9,105.13,109.43,484852,105.906585009141,109.267120658135,104.524589579525,108.799827239488,487660.281327571,0.0,1.0
2025-10-22,104.8,107.265,104.54,105.99,272671,104.196489945155,106.647294789762,103.937987202925,105.379637111517,274250.320860532,0.0,1.0
2025-10-23,104.79,106.305,104.01,105.18,391938,104.186547531993,105.692823126143,103.411039305302,104.574301645338,394208.119885997,0.0,1.0
2025-10-24,106.28,106.9275,105.35,105.79,252884,105.667967093236,106.311738345521,104.743322669104,105.180788848263,254348.713799761,0.0,1.0
2025-10-27,107.91,108.85,106.2472,107.26,215320,107.288580438757,108.223167276051,105.635355978062,106.642323583181,216567.141675094,0.0,1.0
2025-10-28,107.49,108.75,106.79,107.69,329371,106.870999085923,108.123743144424,106.175030164534,107.069847349177,331278.729429071,0.0,1.0
2025-10-29,105.98,109.18,105.21,107.6,348792,105.369694698355,108.55126691042,104.604128884826,106.980365630713,350812.216603842,0.0,1.0
2025-10-30,104.77,107.49,104.6,105.83,230773,104.166662705667,106.870999085923,103.997641681901,105.220558500914,232109.646042108,0.0,1.0
2025-10-31,104.58,105.32,102.99,104.12,221231,103.977756855576,104.713495429616,102.396913162706,103.520405850091,222512.378413165,0.0,1.0
2025-11-03,105.01,105.01,102.855,103.94,248185,104.405280621572,104.405280621572,102.262690585009,103.341442413163,249622.497012044,0.0,1.0
2025-11-04,104.31,105.1425,103.95,104.56,217112,103.709311700183,104.537017595978,103.351384826325,103.95787202925,218369.52100763,0.0,1.0
2025-11-05,107.1,107.5601,104.115,104.7,268364,106.483244972578,106.940695402194,103.51543464351,104.097065813528,269918.374551806,0.0,1.0
2025-11-06,106.34,109.56,105.64,107.3,251214,105.727621572212,108.929078610603,105.031652650823,106.682093235832,252669.041095891,0.0,1.0
2025-11-07,108.07,108.1,105.595,105.89,2208816,107.44765904936,107.477486288848,104.98691179159,105.28021297989,2221609.54675003,0.0,1.0
2025-11-10,108.49,109.565,107.71,108.9,229467,107.865240402194,108.934049817185,107.089732175503,108.272879341865,230796.081640158,0.0,1.0
2025-11-11,109.8,110.64,107.73,108.51,187954,109.167696526508,110.002859232176,107.109617001828,107.885125228519,189042.636756459,0.0,1.0
2025-11-12,108.77,110.95,108.25,108.78,284237,108.77,110.95,108.25,108.78,284237,0.63,1.0
2025-11-13,107.71,109.51,107.225,108.77,216437,107.71,109.51,107.225,108.77,216437,0.0,1.0
2025-11-14,107.56,108.33,106.0,106.87,230912,107.56,108.33,106.0,106.87,230912,0.0,1.0
2025-11-17,103.16,107.88,102.92,106.89,341481,103.16,107.88,102.92,106.89,341481,0.0,1.0
2025-11-18,104.95,105.58,102.72,102.72,332542,104.95,105.58,102.72,102.72,332542,0.0,1.0
2025-11-19,106.51,106.88,104.65,104.77,248222,106.51,106.88,104.65,104.77,248222,0.0,1.0
2025-11-20,105.87,108.7,105.57,107.02,296632,105.87,108.7,105.57,107.02,296632,0.0,1.0
2025-11-21,109.54,110.82,106.8,106.98,331399,109.54,110.82,106.8,106.98,331399,0.0,1.0
2025-11-24,109.54,110.62,108.69,109.52,284401,109.54,110.62,108.69,109.52,284401,0.0,1.0
2025-11-25,113.34,114.0025,109.93,109.93,238458,113.34,114.0025,109.93,109.93,238458,0.0,1.0
2025-11-26,113.54,114.76,112.505,112.86,281181,113.54,114.76,112.505,112.86,281181,0.0,1.0