date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1990-04-04,47.25,47.75,47.25,47.25,7125,25.2362499773165,25.5033002416267,25.2362499773165,25.2362499773165,13340.185261384,0.0,1.0
1990-04-05,47.75,47.75,47.25,47.25,5125,25.5033002416267,25.5033002416267,25.2362499773165,25.2362499773165,9595.57185467973,0.0,1.0
1990-04-06,47.5,47.5,47.25,47.25,500,25.3697751094716,25.3697751094716,25.2362499773165,25.2362499773165,936.153351676071,0.0,1.0
1990-04-09,47.25,47.75,47.25,47.75,7625,25.2362499773165,25.5033002416267,25.2362499773165,25.5033002416267,14276.3386130601,0.0,1.0
1990-04-10,47.38,47.75,47.38,47.75,15000,25.3056830460371,25.5033002416267,25.3056830460371,25.5033002416267,28084.6005502822,0.0,1.0
1990-04-11,47.25,47.5,47.25,47.5,2500,25.2362499773165,25.3697751094716,25.2362499773165,25.3697751094716,4680.76675838035,0.0,1.0
1990-04-12,47.25,47.25,47.25,47.25,625,25.2362499773165,25.2362499773165,25.2362499773165,25.2362499773165,1170.19168959509,0.0,1.0
1990-04-16,47.5,47.5,47.0,47.25,106625,25.3697751094716,25.3697751094716,25.1027248451613,25.2362499773165,199634.702244922,0.0,1.0
1990-04-17,47.0,47.0,47.0,47.0,1625,25.1027248451613,25.1027248451613,25.1027248451613,25.1027248451613,3042.49839294724,0.0,1.0
1990-04-18,47.5,47.5,47.0,47.25,2000,25.3697751094716,25.3697751094716,25.1027248451613,25.2362499773165,3744.61340670428,0.0,1.0
1990-04-19,47.0,47.25,47.0,47.0,7625,25.1027248451613,25.2362499773165,25.1027248451613,25.1027248451613,14276.3386130601,0.0,1.0
1990-04-20,47.0,47.0,47.0,47.0,625,25.1027248451613,25.1027248451613,25.1027248451613,25.1027248451613,1170.19168959509,0.0,1.0
1990-04-23,47.12,47.38,47.12,47.38,5000,25.1668169085958,25.3056830460371,25.1668169085958,25.3056830460371,9361.53351676072,0.0,1.0
1990-04-24,46.5,47.0,46.5,47.0,8500,24.8356745808511,25.1027248451613,24.8356745808511,25.1027248451613,15914.6069784932,0.0,1.0
1990-04-25,45.0,45.0,44.75,45.0,5000,24.0345237879204,24.0345237879204,23.9009986557653,24.0345237879204,9361.53351676074,0.0,1.0
1990-04-26,45.0,45.5,44.5,44.5,10000,24.0345237879204,24.3015740522307,23.7674735236102,23.7674735236102,18723.0670335215,0.0,1.0
1990-04-27,45.5,45.5,44.5,44.5,2000,24.3015740522307,24.3015740522307,23.7674735236102,23.7674735236102,3744.61340670428,0.0,1.0
1990-04-30,44.5,44.5,44.5,44.5,125,23.7674735236102,23.7674735236102,23.7674735236102,23.7674735236102,234.038337919018,0.0,1.0
1990-05-01,44.75,44.75,44.5,44.5,11500,23.9009986557653,23.9009986557653,23.7674735236102,23.7674735236102,21531.5270885497,0.0,1.0
1990-05-02,44.5,44.62,44.5,44.5,11125,23.7674735236102,23.8315655870447,23.7674735236102,23.7674735236102,20829.4120747926,0.0,1.0
1990-05-03,44.5,45.25,44.25,45.25,14000,23.7674735236102,24.1680489200756,23.6339483914551,24.1680489200756,26212.29384693,0.0,1.0
1990-05-04,45.0,45.0,45.0,45.0,2500,24.0345237879204,24.0345237879204,24.0345237879204,24.0345237879204,4680.76675838037,0.0,1.0
1990-05-07,45.0,45.5,44.75,45.5,3500,24.0345237879204,24.3015740522307,23.9009986557653,24.3015740522307,6553.07346173251,0.0,1.0
1990-05-08,44.25,44.25,44.25,44.25,2000,23.6339483914551,23.6339483914551,23.6339483914551,23.6339483914551,3744.61340670429,0.0,1.0
1990-05-09,45.0,45.5,44.5,45.5,4125,24.0345237879204,24.3015740522307,23.7674735236102,24.3015740522307,7723.26515132761,0.0,1.0
1990-05-10,45.5,45.5,44.25,44.25,6625,24.3015740522307,24.3015740522307,23.6339483914551,23.6339483914551,12404.0319097079,0.0,1.0
1990-05-11,46.0,46.0,46.0,46.0,500,24.5686243165409,24.5686243165409,24.5686243165409,24.5686243165409,936.153351676072,0.0,1.0
1990-05-14,46.0,46.0,46.0,46.0,500,24.5686243165409,24.5686243165409,24.5686243165409,24.5686243165409,936.153351676072,0.0,1.0
1990-05-15,46.5,46.5,46.25,46.5,2000,24.8356745808511,24.8356745808511,24.702149448696,24.8356745808511,3744.61340670429,0.0,1.0
1990-05-16,46.5,46.5,46.5,46.5,0,24.8356745808511,24.8356745808511,24.8356745808511,24.8356745808511,0,0.0,1.0
1990-05-17,44.75,45.62,44.75,45.62,6000,23.9009986557653,24.3656661156651,23.9009986557653,24.3656661156651,11233.8402201129,0.0,1.0
1990-05-18,45.25,45.25,45.0,45.0,500,24.1680489200756,24.1680489200756,24.0345237879204,24.0345237879204,936.15335167607,0.0,1.0
1990-05-21,47.0,47.0,45.25,45.25,13625,25.1027248451613,25.1027248451613,24.1680489200756,24.1680489200756,25510.178833173,0.0,1.0
1990-05-22,46.88,46.88,45.5,45.5,9625,25.0386327817269,25.0386327817269,24.3015740522307,24.3015740522307,18020.9520197644,0.0,1.0
1990-05-23,45.62,45.62,45.62,45.62,1125,24.3656661156651,24.3656661156651,24.3656661156651,24.3656661156651,2106.34504127116,0.0,1.0
1990-05-24,46.0,47.0,45.5,45.5,20125,24.5686243165409,25.1027248451613,24.3015740522307,24.3015740522307,37680.1724049619,0.0,1.0
1990-05-25,45.75,45.75,45.5,45.5,50500,24.4350991843858,24.4350991843858,24.3015740522307,24.3015740522307,94551.4885192832,0.0,1.0
1990-05-29,46.5,46.5,45.0,45.5,32125,24.8356745808511,24.8356745808511,24.0345237879204,24.3015740522307,60147.8528451877,0.0,1.0
1990-05-30,44.0,45.0,44.0,45.0,26000,23.5004232593,24.0345237879204,23.5004232593,24.0345237879204,48679.9742871557,0.0,1.0
1990-05-31,40.5,43.0,39.5,43.0,61625,21.6310714091284,22.9663227306795,21.0969708805079,22.9663227306795,115380.900594076,0.0,1.0
1990-06-01,43.25,44.0,40.5,41.5,101625,23.0998478628346,23.5004232593,21.6310714091284,22.1651719377488,190273.168728162,0.0,1.0
1990-06-04,43.75,43.75,42.5,42.5,3000,23.3668981271449,23.3668981271449,22.6992724663693,22.6992724663693,5616.92011005643,0.0,1.0
1990-06-05,43.25,43.75,42.75,43.75,8125,23.0998478628346,23.3668981271449,22.8327975985244,23.3668981271449,15212.4919647362,0.0,1.0
1990-06-06,42.75,43.75,42.75,42.75,22500,22.8327975985244,23.3668981271449,22.8327975985244,22.8327975985244,42126.9008254233,0.0,1.0
1990-06-07,42.75,43.75,42.75,42.75,115125,22.8327975985244,23.3668981271449,22.8327975985244,22.8327975985244,215549.309223416,0.0,1.0
1990-06-08,43.25,43.25,42.75,42.75,11625,23.3134880742828,23.3134880742828,23.0439679809385,23.0439679809385,21566.1100731906,0.4,1.0
1990-06-11,42.25,43.25,42.25,43.25,10625,22.7744478875942,23.3134880742828,22.7744478875942,23.3134880742828,19710.9608195828,0.0,1.0
1990-06-12,42.75,42.75,42.25,42.25,2125,23.0439679809385,23.0439679809385,22.7744478875942,22.7744478875942,3942.19216391657,0.0,1.0
1990-06-13,43.75,43.75,42.75,43.25,87500,23.5830081676271,23.5830081676271,23.0439679809385,23.3134880742828,162325.559690682,0.0,1.0
1990-06-14,46.0,47.0,44.0,45.5,28125,24.7958485876765,25.3348887743652,23.7177682142993,24.5263284943322,52176.0727577193,0.0,1.0
1990-06-15,47.5,47.5,47.5,47.5,7000,25.6044088677095,25.6044088677095,25.6044088677095,25.6044088677095,12986.0447752545,0.0,1.0
1990-06-18,46.38,47.5,46.38,46.5,8125,25.0006838586182,25.6044088677095,25.0006838586182,25.0653686810208,15073.0876855633,0.0,1.0
1990-06-19,46.5,47.5,46.5,46.5,35500,25.0653686810208,25.6044088677095,25.0653686810208,25.0653686810208,65857.7985030768,0.0,1.0
1990-06-20,46.5,46.5,46.5,46.5,0,25.0653686810208,25.0653686810208,25.0653686810208,25.0653686810208,0,0.0,1.0
1990-06-21,46.5,47.5,46.5,46.5,11000,25.0653686810208,25.6044088677095,25.0653686810208,25.0653686810208,20406.6417896858,0.0,1.0
1990-06-22,46.75,47.5,46.5,46.5,4625,25.200128727693,25.6044088677095,25.0653686810208,25.0653686810208,8580.06529793605,0.0,1.0
1990-06-25,46.75,46.75,46.75,46.75,0,25.200128727693,25.200128727693,25.200128727693,25.200128727693,0,0.0,1.0
1990-06-26,46.62,46.62,46.5,46.5,46500,25.1300535034235,25.1300535034235,25.0653686810208,25.0653686810208,86264.4402927623,0.0,1.0
1990-06-27,46.5,46.5,46.5,46.5,12000,25.0653686810208,25.0653686810208,25.0653686810208,25.0653686810208,22261.7910432936,0.0,1.0
1990-06-28,47.0,47.5,46.5,46.5,38000,25.3348887743652,25.6044088677095,25.0653686810208,25.0653686810208,70495.671637096,0.0,1.0
1990-06-29,47.0,47.0,46.5,46.5,2625,25.3348887743652,25.3348887743652,25.0653686810208,25.0653686810208,4869.76679072045,0.0,1.0
1990-07-02,46.5,46.5,46.5,46.5,500,25.0653686810208,25.0653686810208,25.0653686810208,25.0653686810208,927.574626803899,0.0,1.0
1990-07-03,46.5,46.5,46.5,46.5,0,25.0653686810208,25.0653686810208,25.0653686810208,25.0653686810208,0,0.0,1.0
1990-07-05,46.5,46.5,46.5,46.5,0,25.0653686810208,25.0653686810208,25.0653686810208,25.0653686810208,0,0.0,1.0
1990-07-06,46.5,46.5,46.5,46.5,2500,25.0653686810208,25.0653686810208,25.0653686810208,25.0653686810208,4637.87313401949,0.0,1.0
1990-07-09,47.0,47.0,47.0,47.0,6125,25.3348887743652,25.3348887743652,25.3348887743652,25.3348887743652,11362.7891783477,0.0,1.0
1990-07-10,46.5,46.5,46.5,46.5,1500,25.0653686810208,25.0653686810208,25.0653686810208,25.0653686810208,2782.7238804117,0.0,1.0
1990-07-11,46.5,46.5,46.5,46.5,0,25.0653686810208,25.0653686810208,25.0653686810208,25.0653686810208,0,0.0,1.0
1990-07-12,47.0,47.0,46.62,46.62,17500,25.3348887743652,25.3348887743652,25.1300535034235,25.1300535034235,32465.1119381363,0.0,1.0
1990-07-13,47.5,47.5,47.5,47.5,125,25.6044088677095,25.6044088677095,25.6044088677095,25.6044088677095,231.893656700974,0.0,1.0
1990-07-16,46.5,46.5,46.5,46.5,11125,25.0653686810208,25.0653686810208,25.0653686810208,25.0653686810208,20638.5354463867,0.0,1.0
1990-07-17,45.5,46.25,45.5,45.5,1125,24.5263284943322,24.9306086343487,24.5263284943322,24.5263284943322,2087.04291030877,0.0,1.0
1990-07-18,45.5,45.5,45.5,45.5,0,24.5263284943322,24.5263284943322,24.5263284943322,24.5263284943322,0,0.0,1.0
1990-07-19,45.5,45.5,45.5,45.5,0,24.5263284943322,24.5263284943322,24.5263284943322,24.5263284943322,0,0.0,1.0
1990-07-20,45.0,45.5,45.0,45.5,10000,24.2568084009879,24.5263284943322,24.2568084009879,24.5263284943322,18551.492536078,0.0,1.0
1990-07-23,45.0,45.0,45.0,45.0,0,24.2568084009879,24.2568084009879,24.2568084009879,24.2568084009879,0,0.0,1.0
1990-07-24,45.0,45.5,45.0,45.5,16000,24.2568084009879,24.5263284943322,24.2568084009879,24.5263284943322,29682.3880577247,0.0,1.0
1990-07-25,46.0,46.0,44.75,44.75,23125,24.7958485876765,24.7958485876765,24.1220483543158,24.1220483543158,42900.3264896803,0.0,1.0
1990-07-26,45.75,46.0,44.25,46.0,51125,24.6610885410044,24.7958485876765,23.8525282609714,24.7958485876765,94844.5055906984,0.0,1.0
1990-07-27,46.0,46.25,45.0,46.0,30125,24.7958485876765,24.9306086343487,24.2568084009879,24.7958485876765,55886.3712649349,0.0,1.0
1990-07-30,45.75,45.75,45.0,45.0,8625,24.6610885410044,24.6610885410044,24.2568084009879,24.2568084009879,16000.6623123672,0.0,1.0
1990-07-31,46.25,46.25,45.0,46.25,8500,24.9306086343487,24.9306086343487,24.2568084009879,24.9306086343487,15768.7686556662,0.0,1.0
1990-08-01,45.5,46.0,45.5,46.0,2500,24.5263284943322,24.7958485876765,24.5263284943322,24.7958485876765,4637.87313401949,0.0,1.0
1990-08-02,46.25,46.25,44.5,44.5,1625,24.9306086343487,24.9306086343487,23.9872883076436,23.9872883076436,3014.61753711266,0.0,1.0
1990-08-03,46.25,46.25,46.25,46.25,0,24.9306086343487,24.9306086343487,24.9306086343487,24.9306086343487,0,0.0,1.0
1990-08-06,44.5,45.5,44.5,44.5,7000,23.9872883076436,24.5263284943322,23.9872883076436,23.9872883076436,12986.0447752546,0.0,1.0
1990-08-07,44.5,45.5,44.25,45.5,6000,23.9872883076436,24.5263284943322,23.8525282609714,24.5263284943322,11130.8955216468,0.0,1.0
1990-08-08,44.0,45.5,44.0,45.25,4000,23.7177682142993,24.5263284943322,23.7177682142993,24.3915684476601,7420.59701443117,0.0,1.0
1990-08-09,45.75,45.75,44.0,44.0,24000,24.6610885410044,24.6610885410044,23.7177682142993,23.7177682142993,44523.582086587,0.0,1.0
1990-08-10,45.5,46.0,44.75,44.75,6625,24.5263284943322,24.7958485876765,24.1220483543158,24.1220483543158,12290.3638051516,0.0,1.0
1990-08-13,46.0,46.0,44.75,44.75,11500,24.7958485876765,24.7958485876765,24.1220483543158,24.1220483543158,21334.2164164897,0.0,1.0
1990-08-14,46.0,46.0,45.38,46.0,1000,24.7958485876765,24.7958485876765,24.4616436719296,24.7958485876765,1855.1492536078,0.0,1.0
1990-08-15,46.0,46.0,46.0,46.0,0,24.7958485876765,24.7958485876765,24.7958485876765,24.7958485876765,0,0.0,1.0
1990-08-16,44.0,45.0,44.0,44.75,25500,23.7177682142993,24.2568084009879,23.7177682142993,24.1220483543158,47306.3059669987,0.0,1.0
1990-08-17,43.5,44.0,43.5,44.0,6125,23.448248120955,23.7177682142993,23.448248120955,23.7177682142993,11362.7891783477,0.0,1.0
1990-08-20,44.0,44.0,43.0,44.0,7125,23.7177682142993,23.7177682142993,23.1787280276107,23.7177682142993,13217.9384319555,0.0,1.0
1990-08-21,42.25,44.0,42.25,44.0,10625,22.7744478875942,23.7177682142993,22.7744478875942,23.7177682142993,19710.9608195828,0.0,1.0
1990-08-22,41.25,43.0,40.75,42.0,46125,22.2354077009056,23.1787280276107,21.9658876075613,22.6396878409221,85568.7593226595,0.0,1.0
1990-08-23,40.25,41.5,40.25,40.5,59000,21.696367514217,22.3701677475777,21.696367514217,21.8311275608891,109453.80596286,0.0,1.0
1990-08-24,42.5,42.5,40.75,41.5,27125,22.9092079342664,22.9092079342664,21.9658876075613,22.3701677475777,50320.9235041113,0.0,1.0
1990-08-27,43.5,43.5,42.5,43.0,14125,23.448248120955,23.448248120955,22.9092079342664,23.1787280276107,26203.9832072101,0.0,1.0
1990-08-28,43.5,44.0,43.0,43.75,8500,23.448248120955,23.7177682142993,23.1787280276107,23.5830081676271,15768.7686556662,0.0,1.0
1990-08-29,44.38,44.38,44.0,44.0,9000,23.922603485241,23.922603485241,23.7177682142993,23.7177682142993,16696.3432824701,0.0,1.0
1990-08-30,45.0,45.0,44.75,44.75,7000,24.2568084009879,24.2568084009879,24.1220483543158,24.1220483543158,12986.0447752546,0.0,1.0
1990-08-31,43.5,45.0,43.5,45.0,6625,23.448248120955,24.2568084009879,23.448248120955,24.2568084009879,12290.3638051516,0.0,1.0
1990-09-04,45.0,45.0,45.0,45.0,1000,24.2568084009879,24.2568084009879,24.2568084009879,24.2568084009879,1855.1492536078,0.0,1.0
1990-09-05,44.25,45.25,44.0,44.0,6000,23.8525282609714,24.3915684476601,23.7177682142993,23.7177682142993,11130.8955216468,0.0,1.0
1990-09-06,45.5,45.5,44.25,44.25,5125,24.5263284943322,24.5263284943322,23.8525282609714,23.8525282609714,9507.63992473995,0.0,1.0
1990-09-07,45.25,45.25,45.25,45.25,125,24.6071845223355,24.6071845223355,24.6071845223355,24.6071845223355,229.861729807647,0.4,1.0
1990-09-10,45.5,45.5,45.5,45.5,3125,24.743135818039,24.743135818039,24.743135818039,24.743135818039,5746.54324519118,0.0,1.0
1990-09-11,44.88,44.88,44.88,44.88,1500,24.4059766046943,24.4059766046943,24.4059766046943,24.4059766046943,2758.34075769177,0.0,1.0
1990-09-12,45.38,45.38,44.25,44.25,5500,24.6778791961013,24.6778791961013,24.0633793395215,24.0633793395215,10113.9161115365,0.0,1.0
1990-09-13,45.38,45.38,45.38,45.38,0,24.6778791961013,24.6778791961013,24.6778791961013,24.6778791961013,0,0.0,1.0
1990-09-14,43.75,43.75,43.75,43.75,125,23.7914767481144,23.7914767481144,23.7914767481144,23.7914767481144,229.861729807648,0.0,1.0
1990-09-17,42.25,43.75,41.25,43.75,21500,22.9757689738934,23.7914767481144,22.4319637910793,23.7914767481144,39536.2175269153,0.0,1.0
1990-09-18,41.25,42.5,41.25,41.25,20000,22.4319637910793,23.1117202695969,22.4319637910793,22.4319637910793,36777.8767692236,0.0,1.0
1990-09-19,40.75,42.5,40.75,41.75,32625,22.1600611996723,23.1117202695969,22.1600611996723,22.7038663824864,59993.9114797959,0.0,1.0
1990-09-20,40.12,41.0,40.0,40.5,18625,21.8174639344995,22.2960124953758,21.7522073125618,22.0241099039688,34249.3977413394,0.0,1.0
1990-09-21,40.75,41.0,39.5,40.0,66500,22.1600611996723,22.2960124953758,21.4803047211548,21.7522073125618,122286.440257668,0.0,1.0
1990-09-24,41.0,41.0,39.5,39.5,6000,22.2960124953758,22.2960124953758,21.4803047211548,21.4803047211548,11033.3630307671,0.0,1.0
1990-09-25,39.5,41.0,39.5,40.25,7625,21.4803047211548,22.2960124953758,21.4803047211548,21.8881586082653,14021.5655182664,0.0,1.0
1990-09-26,40.0,41.0,39.5,39.5,61625,21.7522073125618,22.2960124953758,21.4803047211548,21.4803047211548,113321.83279517,0.0,1.0
1990-09-27,40.5,40.5,39.5,40.0,9625,22.0241099039688,22.0241099039688,21.4803047211548,21.7522073125618,17699.3531951888,0.0,1.0
1990-09-28,39.0,40.0,38.0,38.5,130500,21.2084021297477,21.7522073125618,20.6645969469337,20.9364995383407,239975.645919184,0.0,1.0
1990-10-01,39.25,39.25,37.75,39.25,2500,21.3443534254512,21.3443534254512,20.5286456512302,21.3443534254512,4597.23459615295,0.0,1.0
1990-10-02,39.0,39.0,37.75,38.0,9625,21.2084021297477,21.2084021297477,20.5286456512302,20.6645969469337,17699.3531951889,0.0,1.0
1990-10-03,38.88,39.0,37.75,37.75,25125,21.1431455078101,21.2084021297477,20.5286456512302,20.5286456512302,46202.207691337,0.0,1.0
1990-10-04,38.25,38.5,37.75,37.75,13500,20.8005482426372,20.9364995383407,20.5286456512302,20.5286456512302,24825.0668192259,0.0,1.0
1990-10-05,38.25,38.25,38.25,38.25,0,20.8005482426372,20.8005482426372,20.8005482426372,20.8005482426372,0,0.0,1.0
1990-10-08,39.75,40.0,38.88,39.0,23625,21.6162560168583,21.7522073125618,21.1431455078101,21.2084021297477,43443.8669336452,0.0,1.0
1990-10-09,40.5,40.5,39.5,39.75,25625,22.0241099039688,22.0241099039688,21.4803047211548,21.6162560168583,47121.6546105677,0.0,1.0
1990-10-10,40.0,40.0,39.25,39.25,10000,21.7522073125618,21.7522073125618,21.3443534254512,21.3443534254512,18388.9383846117,0.0,1.0
1990-10-11,39.5,39.75,39.0,39.25,11500,21.4803047211548,21.6162560168583,21.2084021297477,21.3443534254512,21147.2791423035,0.0,1.0
1990-10-12,39.5,40.0,39.0,39.0,61625,21.4803047211548,21.7522073125618,21.2084021297477,21.2084021297477,113321.83279517,0.0,1.0
1990-10-15,39.25,40.0,39.0,39.75,29000,21.3443534254512,21.7522073125618,21.2084021297477,21.6162560168583,53327.9213153742,0.0,1.0
1990-10-16,39.5,39.5,39.0,39.0,2000,21.4803047211548,21.4803047211548,21.2084021297477,21.2084021297477,3677.78767692235,0.0,1.0
1990-10-17,39.62,40.0,39.5,40.0,6125,21.5455613430924,21.7522073125618,21.4803047211548,21.7522073125618,11263.2247605747,0.0,1.0
1990-10-18,39.0,39.0,39.0,39.0,1125,21.2084021297477,21.2084021297477,21.2084021297477,21.2084021297477,2068.75556826883,0.0,1.0
1990-10-19,42.0,42.0,40.0,40.0,19625,22.8398176781899,22.8398176781899,21.7522073125618,21.7522073125618,36088.2915798005,0.0,1.0
1990-10-22,41.0,41.0,41.0,41.0,7500,22.2960124953758,22.2960124953758,22.2960124953758,22.2960124953758,13791.7037884588,0.0,1.0
1990-10-23,41.5,42.5,41.0,42.0,9000,22.5679150867829,23.1117202695969,22.2960124953758,22.8398176781899,16550.0445461505,0.0,1.0
1990-10-24,42.5,42.5,41.0,41.5,7625,23.1117202695969,23.1117202695969,22.2960124953758,22.5679150867829,14021.5655182665,0.0,1.0
1990-10-25,41.0,42.5,41.0,42.5,3125,22.2960124953758,23.1117202695969,22.2960124953758,23.1117202695969,5746.54324519118,0.0,1.0
1990-10-26,44.5,44.5,42.62,42.75,26625,24.199330635225,24.199330635225,23.1769768915346,23.2476715653004,48960.5484490288,0.0,1.0
1990-10-29,44.5,45.0,43.0,43.0,18000,24.199330635225,24.471233226632,23.3836228610039,23.3836228610039,33100.0890923011,0.0,1.0
1990-10-30,44.5,45.75,44.0,44.0,10125,24.199330635225,24.8790871137425,23.927428043818,23.927428043818,18618.8001144194,0.0,1.0
1990-10-31,43.5,44.5,43.5,44.5,9500,23.6555254524109,24.199330635225,23.6555254524109,24.199330635225,17469.4914653812,0.0,1.0
1990-11-01,43.5,43.5,43.5,43.5,4125,23.6555254524109,23.6555254524109,23.6555254524109,23.6555254524109,7585.43708365236,0.0,1.0
1990-11-02,43.5,44.75,43.5,43.5,9500,23.6555254524109,24.3352819309285,23.6555254524109,23.6555254524109,17469.4914653812,0.0,1.0
1990-11-05,43.5,44.25,43.5,43.5,8500,23.6555254524109,24.0633793395215,23.6555254524109,23.6555254524109,15630.59762692,0.0,1.0
1990-11-06,43.5,45.25,43.5,45.25,164625,23.6555254524109,24.6071845223355,23.6555254524109,24.6071845223355,302727.898156672,0.0,1.0
1990-11-07,44.0,45.25,44.0,44.0,25125,23.927428043818,24.6071845223355,23.927428043818,23.927428043818,46202.207691337,0.0,1.0
1990-11-08,44.25,45.25,44.25,45.25,25125,24.0633793395215,24.6071845223355,24.0633793395215,24.6071845223355,46202.207691337,0.0,1.0
1990-11-09,44.0,44.5,44.0,44.5,15000,23.927428043818,24.199330635225,23.927428043818,24.199330635225,27583.4075769176,0.0,1.0
1990-11-12,44.38,44.38,44.0,44.38,82125,24.1340740132873,24.1340740132873,23.927428043818,24.1340740132873,151019.156483624,0.0,1.0
1990-11-13,43.5,44.25,43.5,43.5,4500,23.6555254524109,24.0633793395215,23.6555254524109,23.6555254524109,8275.02227307531,0.0,1.0
1990-11-14,43.0,43.25,43.0,43.25,500,23.3836228610039,23.5195741567074,23.3836228610039,23.5195741567074,919.446919230589,0.0,1.0
1990-11-15,43.0,44.0,43.0,43.0,25000,23.3836228610039,23.927428043818,23.3836228610039,23.3836228610039,45972.3459615294,0.0,1.0
1990-11-16,43.38,43.38,43.0,43.0,11125,23.5902688304733,23.5902688304733,23.3836228610039,23.3836228610039,20457.6939528805,0.0,1.0
1990-11-19,43.38,43.38,43.38,43.38,0,23.5902688304733,23.5902688304733,23.5902688304733,23.5902688304733,0,0.0,1.0
1990-11-20,44.75,44.75,43.25,43.25,4625,24.3352819309285,24.3352819309285,23.5195741567074,23.5195741567074,8504.88400288294,0.0,1.0
1990-11-21,44.75,44.75,43.25,44.75,4125,24.3352819309285,24.3352819309285,23.5195741567074,24.3352819309285,7585.43708365235,0.0,1.0
1990-11-23,44.38,45.25,44.0,45.25,20000,24.1340740132873,24.6071845223355,23.927428043818,24.6071845223355,36777.8767692235,0.0,1.0
1990-11-26,44.75,45.25,44.5,44.5,11500,24.3352819309285,24.6071845223355,24.199330635225,24.199330635225,21147.2791423035,0.0,1.0
1990-11-27,44.5,44.88,44.5,44.88,1000,24.199330635225,24.4059766046943,24.199330635225,24.4059766046943,1838.89383846117,0.0,1.0
1990-11-28,45.0,45.25,44.75,44.75,47625,24.471233226632,24.6071845223355,24.3352819309285,24.3352819309285,87577.3190567135,0.0,1.0
1990-11-29,44.75,44.75,44.75,44.75,8000,24.3352819309285,24.3352819309285,24.3352819309285,24.3352819309285,14711.1507076894,0.0,1.0
1990-11-30,44.75,44.88,44.5,44.75,18125,24.3352819309285,24.4059766046943,24.199330635225,24.3352819309285,33329.9508221088,0.0,1.0
1990-12-03,44.75,44.75,44.75,44.75,0,24.5201756930853,24.5201756930853,24.5201756930853,24.5201756930853,0,0.34,1.0
1990-12-04,44.38,44.38,44.12,44.12,30000,24.3174390448966,24.3174390448966,24.1749754542776,24.1749754542776,54750.8311850551,0.0,1.0
1990-12-05,44.25,45.0,44.12,44.12,38625,24.2462072495871,24.6571599148343,24.1749754542776,24.1749754542776,70491.6951507583,0.0,1.0
1990-12-06,45.0,45.0,44.25,44.25,27000,24.6571599148343,24.6571599148343,24.2462072495871,24.2462072495871,49275.7480665496,0.0,1.0
1990-12-07,44.75,44.75,44.75,44.75,14000,24.5201756930853,24.5201756930853,24.5201756930853,24.5201756930853,25550.387886359,0.0,1.0
1990-12-10,44.25,45.0,44.25,44.88,167000,24.2462072495871,24.6571599148343,24.2462072495871,24.5914074883948,304779.626930139,0.0,1.0
1990-12-11,44.0,44.75,44.0,44.25,8625,24.109223027838,24.5201756930853,24.109223027838,24.2462072495871,15740.8639657033,0.0,1.0
1990-12-12,44.12,44.38,44.0,44.0,39500,24.1749754542776,24.3174390448966,24.109223027838,24.109223027838,72088.5943936557,0.0,1.0
1990-12-13,43.75,44.0,43.5,44.0,241000,23.972238806089,24.109223027838,23.8352545843399,24.109223027838,439831.677186607,0.0,1.0
1990-12-14,43.75,43.75,43.75,43.75,0,23.972238806089,23.972238806089,23.972238806089,23.972238806089,0,0.0,1.0
1990-12-17,43.25,43.75,43.25,43.75,1000,23.6982703625908,23.972238806089,23.6982703625908,23.972238806089,1825.0277061685,0.0,1.0
1990-12-18,44.25,44.25,43.0,43.0,3500,24.2462072495871,24.2462072495871,23.5612861408417,23.5612861408417,6387.59697158975,0.0,1.0
1990-12-19,44.25,44.25,44.25,44.25,0,24.2462072495871,24.2462072495871,24.2462072495871,24.2462072495871,0,0.0,1.0
1990-12-20,43.0,43.5,43.0,43.0,29625,23.5612861408417,23.8352545843399,23.5612861408417,23.5612861408417,54066.4457952418,0.0,1.0
1990-12-21,43.5,43.75,41.0,43.75,30000,23.8352545843399,23.972238806089,22.4654123668491,23.972238806089,54750.8311850549,0.0,1.0
1990-12-24,43.5,43.5,43.5,43.5,0,23.8352545843399,23.8352545843399,23.8352545843399,23.8352545843399,0,0.0,1.0
1990-12-26,43.5,43.5,43.5,43.5,0,23.8352545843399,23.8352545843399,23.8352545843399,23.8352545843399,0,0.0,1.0
1990-12-27,43.5,43.5,42.0,42.0,5125,23.8352545843399,23.8352545843399,23.0133492538454,23.0133492538454,9353.26699411355,0.0,1.0
1990-12-28,42.0,42.0,42.0,42.0,5000,23.0133492538454,23.0133492538454,23.0133492538454,23.0133492538454,9125.13853084249,0.0,1.0
1990-12-31,43.25,43.25,43.25,43.25,3000,23.6982703625908,23.6982703625908,23.6982703625908,23.6982703625908,5475.0831185055,0.0,1.0
1991-01-02,17.0,17.25,16.88,17.25,22000,9.31492707893742,9.4519113006865,9.24917465249786,9.4519113006865,40150.609535707,0.0,1.0
1991-01-03,17.75,18.0,17.5,17.5,33000,9.72587974418466,9.86286396593374,9.58889552243558,9.58889552243558,60225.9143035605,0.0,1.0
1991-01-04,17.75,18.25,17.75,18.0,24500,9.72587974418466,9.99984818768282,9.72587974418466,9.86286396593374,44713.1788011282,0.0,1.0
1991-01-07,16.5,18.0,16.38,17.75,21750,9.04095863543926,9.86286396593374,8.9752062089997,9.72587974418466,39694.3526091649,0.0,1.0
1991-01-08,16.25,17.0,16.0,17.0,16500,8.90397441369018,9.31492707893742,8.7669901919411,9.31492707893742,30112.9571517802,0.0,1.0
1991-01-09,15.75,16.5,15.5,15.75,33625,8.63000597019202,9.04095863543926,8.49302174844294,8.63000597019202,61366.5566199158,0.0,1.0
1991-01-10,15.75,16.25,15.25,15.5,55000,8.63000597019202,8.90397441369018,8.35603752669386,8.49302174844294,100376.523839267,0.0,1.0
1991-01-11,15.0,15.5,15.0,15.25,29500,8.21905330494478,8.49302174844294,8.21905330494478,8.35603752669386,53838.3173319707,0.0,1.0
1991-01-14,14.75,15.25,14.75,15.0,17500,8.0820690831957,8.35603752669386,8.0820690831957,8.21905330494478,31937.9848579488,0.0,1.0
1991-01-15,15.0,15.25,14.75,14.75,18000,8.21905330494478,8.35603752669386,8.0820690831957,8.0820690831957,32850.498711033,0.0,1.0
1991-01-16,15.25,15.25,14.75,15.0,21125,8.35603752669386,8.35603752669386,8.0820690831957,8.21905330494478,38553.7102928096,0.0,1.0
1991-01-17,15.0,15.5,15.0,15.0,75750,8.21905330494478,8.49302174844294,8.21905330494478,8.21905330494478,138245.848742264,0.0,1.0
1991-01-18,15.0,15.5,15.0,15.0,17125,8.21905330494478,8.49302174844294,8.21905330494478,8.21905330494478,31253.5994681356,0.0,1.0
1991-01-21,15.5,15.5,14.75,14.75,10875,8.49302174844294,8.49302174844294,8.0820690831957,8.0820690831957,19847.1763045824,0.0,1.0
1991-01-22,15.0,15.5,15.0,15.0,15500,8.21905330494478,8.49302174844294,8.21905330494478,8.21905330494478,28287.9294456117,0.0,1.0
1991-01-23,15.0,15.38,15.0,15.13,7500,8.21905330494478,8.42726932200338,8.21905330494478,8.29028510025431,13687.7077962638,0.0,1.0
1991-01-24,15.0,15.25,14.75,15.0,103875,8.21905330494478,8.35603752669386,8.0820690831957,8.21905330494478,189574.752978253,0.0,1.0
1991-01-25,15.0,15.25,14.75,15.25,10500,8.21905330494478,8.35603752669386,8.0820690831957,8.35603752669386,19162.7909147693,0.0,1.0
1991-01-28,14.75,15.5,14.75,14.75,23375,8.0820690831957,8.49302174844294,8.0820690831957,8.0820690831957,42660.0226316887,0.0,1.0
1991-01-29,15.25,15.5,14.75,14.75,1625,8.35603752669386,8.49302174844294,8.0820690831957,8.0820690831957,2965.67002252381,0.0,1.0
1991-01-30,15.0,15.5,15.0,15.0,15500,8.21905330494478,8.49302174844294,8.21905330494478,8.21905330494478,28287.9294456117,0.0,1.0
1991-01-31,15.5,15.5,15.0,15.0,13750,8.49302174844294,8.49302174844294,8.21905330494478,8.21905330494478,25094.1309598169,0.0,1.0
1991-02-01,15.25,15.5,15.13,15.25,42000,8.35603752669386,8.49302174844294,8.29028510025431,8.35603752669386,76651.163659077,0.0,1.0
1991-02-04,15.25,15.75,15.25,15.25,23875,8.35603752669386,8.63000597019202,8.35603752669386,8.35603752669386,43572.5364847729,0.0,1.0
1991-02-05,16.0,16.25,15.25,15.25,31000,8.7669901919411,8.90397441369018,8.35603752669386,8.35603752669386,56575.8588912235,0.0,1.0
1991-02-06,17.25,17.5,15.75,16.0,42750,9.4519113006865,9.58889552243558,8.63000597019202,8.7669901919411,78019.9344387033,0.0,1.0
1991-02-07,17.0,17.5,17.0,17.0,11500,9.31492707893742,9.58889552243558,9.31492707893742,9.31492707893742,20987.8186209377,0.0,1.0
1991-02-08,17.0,17.5,17.0,17.5,58750,9.31492707893742,9.58889552243558,9.31492707893742,9.58889552243558,107220.377737399,0.0,1.0
1991-02-11,17.13,17.5,17.0,17.5,45875,9.38615887424694,9.58889552243558,9.31492707893742,9.58889552243558,83723.1460204799,0.0,1.0
1991-02-12,17.25,17.5,17.0,17.0,24500,9.4519113006865,9.58889552243558,9.31492707893742,9.31492707893742,44713.1788011282,0.0,1.0
1991-02-13,17.0,17.38,17.0,17.0,12750,9.31492707893742,9.52314309599602,9.31492707893742,9.31492707893742,23269.1032536484,0.0,1.0
1991-02-14,17.5,17.5,17.0,17.0,64750,9.58889552243558,9.58889552243558,9.31492707893742,9.31492707893742,118170.54397441,0.0,1.0
1991-02-15,17.38,17.5,17.0,17.38,86500,9.52314309599602,9.58889552243558,9.31492707893742,9.52314309599602,157864.896583575,0.0,1.0
1991-02-19,17.5,17.5,17.0,17.0,101500,9.58889552243558,9.58889552243558,9.31492707893742,9.31492707893742,185240.312176103,0.0,1.0
1991-02-20,17.25,17.38,17.0,17.25,107250,9.4519113006865,9.52314309599602,9.31492707893742,9.4519113006865,195734.221486572,0.0,1.0
1991-02-21,17.13,17.5,17.0,17.5,11125,9.38615887424694,9.58889552243558,9.31492707893742,9.58889552243558,20303.4332311246,0.0,1.0
1991-02-22,17.5,17.5,17.0,17.5,2750,9.58889552243558,9.58889552243558,9.31492707893742,9.58889552243558,5018.82619196337,0.0,1.0
1991-02-25,17.0,17.5,17.0,17.5,4625,9.31492707893742,9.58889552243558,9.31492707893742,9.58889552243558,8440.75314102931,0.0,1.0
1991-02-26,17.5,17.5,17.38,17.5,1375,9.58889552243558,9.58889552243558,9.52314309599602,9.58889552243558,2509.41309598169,0.0,1.0
1991-02-27,17.13,17.25,17.0,17.25,19625,9.38615887424694,9.4519113006865,9.31492707893742,9.4519113006865,35816.1687335568,0.0,1.0
1991-02-28,17.0,17.5,17.0,17.5,23875,9.31492707893742,9.58889552243558,9.31492707893742,9.58889552243558,43572.5364847729,0.0,1.0
1991-03-01,17.0,17.5,17.0,17.5,25250,9.31492707893742,9.58889552243558,9.31492707893742,9.58889552243558,46081.9495807546,0.0,1.0
1991-03-04,17.0,17.38,17.0,17.25,28000,9.31492707893742,9.52314309599602,9.31492707893742,9.4519113006865,51100.775772718,0.0,1.0
1991-03-05,17.0,17.75,17.0,17.0,240000,9.31492707893742,9.72587974418466,9.31492707893742,9.31492707893742,438006.64948044,0.0,1.0
1991-03-06,17.13,17.75,17.0,17.75,38375,9.38615887424694,9.72587974418466,9.31492707893742,9.72587974418466,70035.4382242162,0.0,1.0
1991-03-07,17.0,17.5,17.0,17.0,3000,9.31492707893742,9.58889552243558,9.31492707893742,9.31492707893742,5475.0831185055,0.0,1.0
1991-03-08,17.0,17.5,17.0,17.0,2500,9.31492707893742,9.58889552243558,9.31492707893742,9.31492707893742,4562.56926542125,0.0,1.0
1991-03-11,17.13,17.38,17.0,17.0,20750,9.38615887424694,9.52314309599602,9.31492707893742,9.31492707893742,37869.3249029964,0.0,1.0
1991-03-12,17.0,17.5,17.0,17.5,500,9.31492707893742,9.58889552243558,9.31492707893742,9.58889552243558,912.51385308425,0.0,1.0
1991-03-13,17.0,17.5,16.63,17.0,343125,9.31492707893742,9.58889552243558,9.11219043074878,9.31492707893742,626212.631679066,0.0,1.0
1991-03-14,17.0,17.13,17.0,17.13,3125,9.31492707893742,9.38615887424694,9.31492707893742,9.38615887424694,5703.21158177656,0.0,1.0
1991-03-15,17.0,17.5,17.0,17.0,8250,9.42451445633668,9.70170605799365,9.42451445633668,9.42451445633668,14881.4032436123,0.2,1.0
1991-03-18,17.0,17.5,17.0,17.5,625,9.42451445633668,9.70170605799365,9.42451445633668,9.70170605799365,1127.37903360699,0.0,1.0
1991-03-19,16.75,17.38,16.75,17.13,23000,9.2859186555082,9.63518007359597,9.2859186555082,9.49658427276749,41487.5484367374,0.0,1.0
1991-03-20,16.88,17.0,16.75,16.88,11375,9.35798847193901,9.42451445633668,9.2859186555082,9.35798847193901,20518.2984116473,0.0,1.0
1991-03-21,16.75,16.75,16.75,16.75,750,9.2859186555082,9.2859186555082,9.2859186555082,9.2859186555082,1352.85484032839,0.0,1.0
1991-03-22,17.0,17.0,17.0,17.0,1750,9.42451445633668,9.42451445633668,9.42451445633668,9.42451445633668,3156.66129409959,0.0,1.0
1991-03-25,16.88,17.25,16.75,16.75,30125,9.35798847193901,9.56311025716517,9.2859186555082,9.2859186555082,54339.6694198571,0.0,1.0
1991-03-26,17.0,17.25,16.75,17.25,2500,9.42451445633668,9.56311025716517,9.2859186555082,9.56311025716517,4509.51613442798,0.0,1.0
1991-03-27,16.75,17.25,16.75,17.25,20500,9.2859186555082,9.56311025716517,9.2859186555082,9.56311025716517,36978.0323023094,0.0,1.0
1991-03-28,16.75,17.25,16.75,17.25,12625,9.2859186555082,9.56311025716517,9.2859186555082,9.56311025716517,22773.0564788613,0.0,1.0
1991-04-01,17.13,17.13,17.13,17.13,250,9.49658427276749,9.49658427276749,9.49658427276749,9.49658427276749,450.951613442798,0.0,1.0
1991-04-02,16.75,17.25,16.75,17.25,5500,9.2859186555082,9.56311025716517,9.2859186555082,9.56311025716517,9920.93549574156,0.0,1.0
1991-04-03,17.25,17.25,16.75,17.25,188000,9.56311025716517,9.56311025716517,9.2859186555082,9.56311025716517,339115.613308984,0.0,1.0
1991-04-04,17.13,17.25,17.0,17.0,11750,9.49658427276749,9.56311025716517,9.42451445633668,9.42451445633668,21194.7258318115,0.0,1.0
1991-04-05,17.63,17.75,17.0,17.0,50250,9.77377587442446,9.84030185882213,9.42451445633668,9.42451445633668,90641.2743020023,0.0,1.0
1991-04-08,17.5,17.75,17.5,17.5,3500,9.70170605799365,9.84030185882213,9.70170605799365,9.70170605799365,6313.32258819917,0.0,1.0
1991-04-09,17.5,18.0,17.5,17.5,6000,9.70170605799365,9.97889765965061,9.70170605799365,9.70170605799365,10822.8387226271,0.0,1.0
1991-04-10,17.63,18.0,17.5,17.5,28875,9.77377587442446,9.97889765965061,9.70170605799365,9.70170605799365,52084.9113526431,0.0,1.0
1991-04-11,17.63,17.75,17.5,17.75,43625,9.77377587442446,9.84030185882213,9.70170605799365,9.84030185882213,78691.0565457682,0.0,1.0
1991-04-12,17.63,18.0,17.5,17.63,11000,9.77377587442446,9.97889765965061,9.70170605799365,9.77377587442446,19841.8709914831,0.0,1.0
1991-04-15,17.5,18.0,17.5,18.0,125,9.70170605799365,9.97889765965061,9.70170605799365,9.97889765965061,225.475806721399,0.0,1.0
1991-04-16,18.5,18.5,17.75,18.0,24625,10.2560892613076,10.2560892613076,9.84030185882213,9.97889765965061,44418.7339241154,0.0,1.0
1991-04-17,18.75,18.75,18.0,18.5,18000,10.3946850621361,10.3946850621361,9.97889765965061,10.2560892613076,32468.5161678813,0.0,1.0
1991-04-18,19.75,19.75,18.75,19.0,79500,10.94906826545,10.94906826545,10.3946850621361,10.5332808629645,143402.613074809,0.0,1.0
1991-04-19,19.63,20.0,19.25,19.75,10500,10.8825422810523,11.0876640662785,10.671876663793,10.94906826545,18939.9677645975,0.0,1.0
1991-04-22,19.25,19.75,19.25,19.25,4250,10.671876663793,10.94906826545,10.671876663793,10.671876663793,7666.17742852757,0.0,1.0
1991-04-23,19.88,20.0,19.5,19.75,12875,11.0211380818808,11.0876640662785,10.8104724646215,10.94906826545,23224.008092304,0.0,1.0
1991-04-24,19.88,19.88,19.5,19.75,19750,11.0211380818808,11.0211380818808,10.8104724646215,10.94906826545,35625.177461981,0.0,1.0
1991-04-25,19.5,20.0,19.5,19.5,1250,10.8104724646215,11.0876640662785,10.8104724646215,10.8104724646215,2254.75806721399,0.0,1.0
1991-04-26,19.5,20.0,19.25,20.0,232125,10.8104724646215,11.0876640662785,10.671876663793,11.0876640662785,418708.573081637,0.0,1.0
1991-04-29,19.25,19.75,19.25,19.25,13375,10.671876663793,10.94906826545,10.671876663793,10.671876663793,24125.9113191897,0.0,1.0
1991-04-30,19.0,19.25,18.75,19.25,9750,10.5332808629645,10.671876663793,10.3946850621361,10.671876663793,17587.1129242692,0.0,1.0
1991-05-01,19.0,19.0,18.5,18.75,6500,10.5332808629645,10.5332808629645,10.2560892613076,10.3946850621361,11724.7419495128,0.0,1.0
1991-05-02,18.38,19.0,18.25,18.75,48500,10.1895632769099,10.5332808629645,10.1174934604791,10.3946850621361,87484.6130079027,0.0,1.0
1991-05-03,18.5,19.0,18.5,18.88,7125,10.2560892613076,10.5332808629645,10.2560892613076,10.4667548785669,12852.1209831197,0.0,1.0
1991-05-06,18.75,19.0,18.63,19.0,6875,10.3946850621361,10.5332808629645,10.3281590777384,10.5332808629645,12401.1693696769,0.0,1.0
1991-05-07,18.63,19.0,18.5,18.75,2500,10.3281590777384,10.5332808629645,10.2560892613076,10.3946850621361,4509.51613442797,0.0,1.0
1991-05-08,19.0,19.0,18.25,18.25,13875,10.5332808629645,10.5332808629645,10.1174934604791,10.1174934604791,25027.8145460754,0.0,1.0
1991-05-09,18.88,19.0,18.63,18.88,61000,10.4667548785669,10.5332808629645,10.3281590777384,10.4667548785669,110032.193680042,0.0,1.0
1991-05-10,18.88,18.88,18.5,18.75,18625,10.4667548785669,10.4667548785669,10.2560892613076,10.3946850621361,33595.8952014883,0.0,1.0
1991-05-13,18.88,19.0,18.75,19.0,1500,10.4667548785669,10.5332808629645,10.3946850621361,10.5332808629645,2705.70968065678,0.0,1.0
1991-05-14,18.5,19.0,18.5,18.5,57375,10.2560892613076,10.5332808629645,10.2560892613076,10.2560892613076,103493.395285122,0.0,1.0
1991-05-15,18.5,19.0,18.5,18.88,38125,10.2560892613076,10.5332808629645,10.2560892613076,10.4667548785669,68770.1210500264,0.0,1.0
1991-05-16,18.88,19.0,18.5,18.5,22875,10.4667548785669,10.5332808629645,10.2560892613076,10.2560892613076,41262.0726300158,0.0,1.0
1991-05-17,18.75,19.0,18.75,19.0,4500,10.3946850621361,10.5332808629645,10.3946850621361,10.5332808629645,8117.12904197032,0.0,1.0
1991-05-20,19.0,19.0,18.5,19.0,19125,10.5332808629645,10.5332808629645,10.2560892613076,10.5332808629645,34497.7984283741,0.0,1.0
1991-05-21,18.5,19.0,18.5,19.0,9500,10.2560892613076,10.5332808629645,10.2560892613076,10.5332808629645,17136.1613108263,0.0,1.0
1991-05-22,19.0,19.0,18.5,18.5,3250,10.5332808629645,10.5332808629645,10.2560892613076,10.2560892613076,5862.37097475639,0.0,1.0
1991-05-23,18.5,19.0,18.5,19.0,7000,10.2560892613076,10.5332808629645,10.2560892613076,10.5332808629645,12626.6451763983,0.0,1.0
1991-05-24,18.38,19.0,18.38,18.63,34000,10.1895632769099,10.5332808629645,10.1895632769099,10.3281590777384,61329.4194282205,0.0,1.0
1991-05-28,18.63,18.63,18.25,18.25,500,10.3281590777384,10.3281590777384,10.1174934604791,10.1174934604791,901.903226885594,0.0,1.0
1991-05-29,18.25,18.75,18.25,18.75,2750,10.1174934604791,10.3946850621361,10.1174934604791,10.3946850621361,4960.46774787077,0.0,1.0
1991-05-30,18.25,18.75,18.25,18.75,375,10.1174934604791,10.3946850621361,10.1174934604791,10.3946850621361,676.427420164196,0.0,1.0
1991-05-31,18.25,18.75,18.25,18.75,5000,10.1174934604791,10.3946850621361,10.1174934604791,10.3946850621361,9019.03226885594,0.0,1.0
1991-06-03,18.25,18.25,18.25,18.25,125,10.1174934604791,10.1174934604791,10.1174934604791,10.1174934604791,225.475806721399,0.0,1.0
1991-06-04,18.38,18.5,18.25,18.25,68000,10.1895632769099,10.2560892613076,10.1174934604791,10.1174934604791,122658.838856441,0.0,1.0
1991-06-05,18.5,18.5,18.25,18.25,128875,10.2560892613076,10.2560892613076,10.1174934604791,10.1174934604791,232465.556729762,0.0,1.0
1991-06-06,18.5,18.75,18.25,18.38,10750,10.2560892613076,10.3946850621361,10.1174934604791,10.1895632769099,19390.9193780402,0.0,1.0
1991-06-07,18.25,18.5,18.25,18.25,6000,10.1174934604791,10.2560892613076,10.1174934604791,10.1174934604791,10822.8387226271,0.0,1.0
1991-06-10,18.5,18.5,17.63,18.0,48000,10.3669659019704,10.3669659019704,9.87943831631012,10.0867776343495,85656.6914945888,0.2,1.0
1991-06-11,18.13,18.5,18.0,18.0,89750,10.1596265839309,10.3669659019704,10.0867776343495,10.0867776343495,160160.167950821,0.0,1.0
1991-06-12,18.25,18.5,18.0,18.5,179000,10.2268717681599,10.3669659019704,10.0867776343495,10.3669659019704,319428.078698574,0.0,1.0
1991-06-13,18.0,18.5,18.0,18.13,34750,10.0867776343495,10.3669659019704,10.0867776343495,10.1596265839309,62011.8756132705,0.0,1.0
1991-06-14,18.25,18.5,18.13,18.13,3875,10.2268717681599,10.3669659019704,10.1596265839309,10.1596265839309,6914.99332378197,0.0,1.0
1991-06-17,18.0,18.38,18.0,18.0,4875,10.0867776343495,10.2997207177414,10.0867776343495,10.0867776343495,8699.50772991924,0.0,1.0
1991-06-18,18.5,18.5,18.0,18.5,5500,10.3669659019704,10.3669659019704,10.0867776343495,10.3669659019704,9814.82923375497,0.0,1.0
1991-06-19,18.25,18.25,18.13,18.25,14500,10.2268717681599,10.2268717681599,10.1596265839309,10.2268717681599,25875.4588889906,0.0,1.0
1991-06-20,18.13,18.13,18.0,18.0,60000,10.1596265839309,10.1596265839309,10.0867776343495,10.0867776343495,107070.864368237,0.0,1.0
1991-06-21,18.25,18.5,18.25,18.5,4500,10.2268717681599,10.3669659019704,10.2268717681599,10.3669659019704,8030.31482761777,0.0,1.0
1991-06-24,18.0,18.5,18.0,18.0,3500,10.0867776343495,10.3669659019704,10.0867776343495,10.0867776343495,6245.80042148048,0.0,1.0
1991-06-25,18.5,18.5,18.25,18.25,1875,10.3669659019704,10.3669659019704,10.2268717681599,10.2268717681599,3345.96451150737,0.0,1.0
1991-06-26,18.5,18.5,18.0,18.0,2375,10.3669659019704,10.3669659019704,10.0867776343495,10.0867776343495,4238.22171457601,0.0,1.0
1991-06-27,18.13,18.25,18.0,18.13,180125,10.1596265839309,10.2268717681599,10.0867776343495,10.1596265839309,321435.657405478,0.0,1.0
1991-06-28,18.25,18.5,18.0,18.5,92625,10.2268717681599,10.3669659019704,10.0867776343495,10.3669659019704,165290.646868466,0.0,1.0
1991-07-01,18.38,18.5,18.0,18.0,23750,10.2997207177414,10.3669659019704,10.0867776343495,10.0867776343495,42382.2171457601,0.0,1.0
1991-07-02,18.25,18.5,18.0,18.0,109250,10.2268717681599,10.3669659019704,10.0867776343495,10.0867776343495,194958.198870498,0.0,1.0
1991-07-03,18.0,18.25,18.0,18.13,86750,10.0867776343495,10.2268717681599,10.0867776343495,10.1596265839309,154806.624732409,0.0,1.0
1991-07-05,18.0,18.0,18.0,18.0,5375,10.0867776343495,10.0867776343495,10.0867776343495,10.0867776343495,9591.76493298788,0.0,1.0
1991-07-08,18.13,18.13,18.0,18.0,4250,10.1596265839309,10.1596265839309,10.0867776343495,10.0867776343495,7584.18622608345,0.0,1.0
1991-07-09,18.0,18.25,18.0,18.0,3500,10.0867776343495,10.2268717681599,10.0867776343495,10.0867776343495,6245.80042148048,0.0,1.0
1991-07-10,18.25,18.25,18.13,18.13,7250,10.2268717681599,10.2268717681599,10.1596265839309,10.1596265839309,12937.7294444953,0.0,1.0
1991-07-11,18.0,18.0,17.75,18.0,46625,10.0867776343495,10.0867776343495,9.94668350053912,10.0867776343495,83202.9841861507,0.0,1.0
1991-07-12,18.0,18.13,17.75,18.0,174625,10.0867776343495,10.1596265839309,9.94668350053912,10.0867776343495,311620.828171723,0.0,1.0
1991-07-15,18.0,18.13,17.75,17.75,26625,10.0867776343495,10.1596265839309,9.94668350053912,9.94668350053912,47512.6960634051,0.0,1.0
1991-07-16,18.25,18.25,17.75,17.75,3375,10.2268717681599,10.2268717681599,9.94668350053912,9.94668350053912,6022.73612071333,0.0,1.0
1991-07-17,18.25,18.25,18.0,18.25,8125,10.2268717681599,10.2268717681599,10.0867776343495,10.2268717681599,14499.1795498654,0.0,1.0
1991-07-18,18.25,18.25,17.75,18.0,750,10.2268717681599,10.2268717681599,9.94668350053912,10.0867776343495,1338.38580460296,0.0,1.0
1991-07-19,18.5,18.5,17.75,18.25,2500,10.3669659019704,10.3669659019704,9.94668350053912,10.2268717681599,4461.28601534317,0.0,1.0
1991-07-22,18.38,18.5,18.38,18.5,500,10.2997207177414,10.3669659019704,10.2997207177414,10.3669659019704,892.257203068634,0.0,1.0
1991-07-23,18.38,18.5,18.0,18.5,17875,10.2997207177414,10.3669659019704,10.0867776343495,10.3669659019704,31898.1950097036,0.0,1.0
1991-07-24,18.0,18.25,18.0,18.0,4500,10.0867776343495,10.2268717681599,10.0867776343495,10.0867776343495,8030.31482761776,0.0,1.0
1991-07-25,18.0,18.0,18.0,18.0,4500,10.0867776343495,10.0867776343495,10.0867776343495,10.0867776343495,8030.31482761776,0.0,1.0
1991-07-26,17.75,18.13,17.75,17.88,20000,9.94668350053912,10.1596265839309,9.94668350053912,10.0195324501205,35690.2881227455,0.0,1.0
1991-07-29,17.88,18.0,17.75,17.75,26875,10.0195324501205,10.0867776343495,9.94668350053912,9.94668350053912,47958.8246649394,0.0,1.0
1991-07-30,18.0,18.13,18.0,18.0,134000,10.0867776343495,10.1596265839309,10.0867776343495,10.0867776343495,239124.930422396,0.0,1.0
1991-07-31,18.0,18.0,17.75,18.0,54500,10.0867776343495,10.0867776343495,9.94668350053912,10.0867776343495,97256.0351344818,0.0,1.0
1991-08-01,17.75,17.88,17.75,17.75,28250,9.94668350053912,10.0195324501205,9.94668350053912,9.94668350053912,50412.531973378,0.0,1.0
1991-08-02,18.0,18.0,17.75,17.75,35250,10.0867776343495,10.0867776343495,9.94668350053912,9.94668350053912,62904.1328163391,0.0,1.0
1991-08-05,17.88,18.25,17.75,18.25,12500,10.0195324501205,10.2268717681599,9.94668350053912,10.2268717681599,22306.430076716,0.0,1.0
1991-08-06,17.88,17.88,17.75,17.75,111125,10.0195324501205,10.0195324501205,9.94668350053912,9.94668350053912,198304.163382005,0.0,1.0
1991-08-07,17.5,17.75,17.5,17.75,4125,9.80658936672871,9.94668350053912,9.80658936672871,9.94668350053912,7361.12192531626,0.0,1.0
1991-08-08,18.0,18.0,17.5,17.5,50500,10.0867776343495,10.0867776343495,9.80658936672871,9.80658936672871,90117.9775099327,0.0,1.0
1991-08-09,17.5,17.63,17.5,17.5,29875,9.80658936672871,9.87943831631012,9.80658936672871,9.80658936672871,53312.3678833511,0.0,1.0
1991-08-12,17.5,17.5,17.5,17.5,0,9.80658936672871,9.80658936672871,9.80658936672871,9.80658936672871,0,0.0,1.0
1991-08-13,17.63,18.0,17.63,17.88,4500,9.87943831631012,10.0867776343495,9.87943831631012,10.0195324501205,8030.31482761774,0.0,1.0
1991-08-14,17.75,18.25,17.75,18.0,86000,9.94668350053912,10.2268717681599,9.94668350053912,10.0867776343495,153468.238927806,0.0,1.0
1991-08-15,18.0,18.25,18.0,18.25,33250,10.0867776343495,10.2268717681599,10.0867776343495,10.2268717681599,59335.1040040646,0.0,1.0
1991-08-16,18.0,18.5,18.0,18.0,61000,10.0867776343495,10.3669659019704,10.0867776343495,10.0867776343495,108855.378774374,0.0,1.0
1991-08-19,17.75,18.0,17.5,18.0,7875,9.94668350053912,10.0867776343495,9.80658936672871,10.0867776343495,14053.050948331,0.0,1.0
1991-08-20,18.0,18.0,17.75,17.75,3500,10.0867776343495,10.0867776343495,9.94668350053912,9.94668350053912,6245.80042148048,0.0,1.0
1991-08-21,18.5,18.5,18.0,18.0,89875,10.3669659019704,10.3669659019704,10.0867776343495,10.0867776343495,160383.232251587,0.0,1.0
1991-08-22,18.25,18.5,18.0,18.0,74875,10.2268717681599,10.3669659019704,10.0867776343495,10.0867776343495,133615.516159529,0.0,1.0
1991-08-23,18.25,18.5,18.0,18.5,15500,10.2268717681599,10.3669659019704,10.0867776343495,10.3669659019704,27659.9732951279,0.0,1.0
1991-08-26,17.5,18.0,17.0,18.0,40125,9.80658936672871,10.0867776343495,9.52640109910789,10.0867776343495,71603.6405462582,0.0,1.0
1991-08-27,17.25,17.5,17.0,17.0,30000,9.6664952329183,9.80658936672871,9.52640109910789,9.52640109910789,53535.4321841183,0.0,1.0
1991-08-28,17.0,17.5,17.0,17.0,6750,9.52640109910789,9.80658936672871,9.52640109910789,9.52640109910789,12045.4722414266,0.0,1.0
1991-08-29,17.0,17.5,17.0,17.0,1000,9.52640109910789,9.80658936672871,9.52640109910789,9.52640109910789,1784.51440613728,0.0,1.0
1991-08-30,17.25,17.25,17.0,17.25,8750,9.6664952329183,9.6664952329183,9.52640109910789,9.6664952329183,15614.5010537012,0.0,1.0
1991-09-03,17.0,17.25,17.0,17.25,10500,9.52640109910789,9.6664952329183,9.52640109910789,9.6664952329183,18737.4012644414,0.0,1.0
1991-09-04,17.0,17.13,17.0,17.0,3000,9.52640109910789,9.5992500486893,9.52640109910789,9.52640109910789,5353.54321841183,0.0,1.0
1991-09-05,17.0,17.13,17.0,17.13,4500,9.52640109910789,9.5992500486893,9.52640109910789,9.5992500486893,8030.31482761774,0.0,1.0
1991-09-06,17.0,17.25,17.0,17.0,10000,9.52640109910789,9.6664952329183,9.52640109910789,9.52640109910789,17845.1440613728,0.0,1.0
1991-09-09,17.13,17.13,17.0,17.13,9750,9.71132535573763,9.71132535573763,9.63762586383769,9.71132535573763,17198.2189744393,0.2,1.0
1991-09-10,17.13,17.13,17.0,17.0,20125,9.71132535573763,9.71132535573763,9.63762586383769,9.63762586383769,35498.8878831374,0.0,1.0
1991-09-11,17.13,17.13,16.75,17.0,41500,9.71132535573763,9.71132535573763,9.49589607172243,9.63762586383769,73202.6756347927,0.0,1.0
1991-09-12,17.0,17.0,16.75,16.75,25000,9.63762586383769,9.63762586383769,9.49589607172243,9.49589607172243,44097.9973703571,0.0,1.0
1991-09-13,17.0,17.25,16.75,17.25,3750,9.63762586383769,9.77935565595295,9.49589607172243,9.77935565595295,6614.69960555356,0.0,1.0
1991-09-16,16.75,17.25,16.75,17.0,8750,9.49589607172243,9.77935565595295,9.49589607172243,9.63762586383769,15434.299079625,0.0,1.0
1991-09-17,16.5,17.0,16.5,17.0,108875,9.35416627960717,9.63762586383769,9.35416627960717,9.63762586383769,192046.778547905,0.0,1.0
1991-09-18,16.75,16.75,16.5,16.5,2000,9.49589607172243,9.49589607172243,9.35416627960717,9.35416627960717,3527.83978962857,0.0,1.0
1991-09-19,16.75,16.75,16.5,16.63,20000,9.49589607172243,9.49589607172243,9.35416627960717,9.42786577150711,35278.3978962857,0.0,1.0
1991-09-20,16.63,16.75,16.63,16.75,11375,9.42786577150711,9.49589607172243,9.42786577150711,9.49589607172243,20064.5888035125,0.0,1.0
1991-09-23,16.75,16.75,16.5,16.75,6500,9.49589607172243,9.49589607172243,9.35416627960717,9.49589607172243,11465.4793162928,0.0,1.0
1991-09-24,16.75,16.75,16.5,16.5,11250,9.49589607172243,9.49589607172243,9.35416627960717,9.35416627960717,19844.0988166607,0.0,1.0
1991-09-25,17.0,17.25,16.75,16.88,52375,9.63762586383769,9.77935565595295,9.49589607172243,9.56959556362237,92385.3044908981,0.0,1.0
1991-09-26,17.13,17.25,16.75,16.75,11000,9.71132535573763,9.77935565595295,9.49589607172243,9.49589607172243,19403.1188429571,0.0,1.0
1991-09-27,16.75,17.25,16.75,17.25,2750,9.49589607172243,9.77935565595295,9.49589607172243,9.77935565595295,4850.77971073928,0.0,1.0
1991-09-30,16.88,17.25,16.75,17.25,16375,9.56959556362237,9.77935565595295,9.49589607172243,9.77935565595295,28884.1882775839,0.0,1.0
1991-10-01,17.13,17.5,16.75,16.75,25375,9.71132535573763,9.92108544806822,9.49589607172243,9.49589607172243,44759.4673309124,0.0,1.0
1991-10-02,17.0,17.5,17.0,17.5,16000,9.63762586383769,9.92108544806822,9.63762586383769,9.92108544806822,28222.7183170285,0.0,1.0
1991-10-03,17.0,17.0,17.0,17.0,8125,9.63762586383769,9.63762586383769,9.63762586383769,9.63762586383769,14331.8491453661,0.0,1.0
1991-10-04,17.13,17.25,17.0,17.13,33000,9.71132535573763,9.77935565595295,9.63762586383769,9.71132535573763,58209.3565288713,0.0,1.0
1991-10-07,17.0,17.25,16.75,17.25,113750,9.63762586383769,9.77935565595295,9.49589607172243,9.77935565595295,200645.888035125,0.0,1.0
1991-10-08,17.0,17.0,17.0,17.0,7000,9.63762586383769,9.63762586383769,9.63762586383769,9.63762586383769,12347.4392637,0.0,1.0
1991-10-09,17.0,17.0,17.0,17.0,0,9.63762586383769,9.63762586383769,9.63762586383769,9.63762586383769,0,0.0,1.0
1991-10-10,17.0,17.25,17.0,17.25,1625,9.63762586383769,9.77935565595295,9.63762586383769,9.77935565595295,2866.36982907321,0.0,1.0
1991-10-11,17.0,17.25,17.0,17.25,7125,9.63762586383769,9.77935565595295,9.63762586383769,9.77935565595295,12567.9292505518,0.0,1.0
1991-10-14,17.0,17.0,17.0,17.0,3375,9.63762586383769,9.63762586383769,9.63762586383769,9.63762586383769,5953.22964499821,0.0,1.0
1991-10-15,17.0,17.25,17.0,17.0,20375,9.63762586383769,9.77935565595295,9.63762586383769,9.63762586383769,35939.867856841,0.0,1.0
1991-10-16,17.13,17.13,17.13,17.13,5000,9.71132535573763,9.71132535573763,9.71132535573763,9.71132535573763,8819.59947407141,0.0,1.0
1991-10-17,17.25,17.38,17.0,17.0,3500,9.77935565595295,9.85305514785289,9.63762586383769,9.63762586383769,6173.71963184999,0.0,1.0
1991-10-18,17.5,17.5,17.5,17.5,125,9.92108544806822,9.92108544806822,9.92108544806822,9.92108544806822,220.489986851785,0.0,1.0
1991-10-21,17.5,17.5,17.0,17.5,6750,9.92108544806822,9.92108544806822,9.63762586383769,9.92108544806822,11906.4592899964,0.0,1.0
1991-10-22,17.25,17.75,17.0,17.38,51125,9.77935565595295,10.0628152401835,9.63762586383769,9.85305514785289,90180.4046223803,0.0,1.0
1991-10-23,17.25,17.75,17.25,17.38,4125,9.77935565595295,10.0628152401835,9.77935565595295,9.85305514785289,7276.16956610892,0.0,1.0
1991-10-24,17.25,17.75,17.25,17.25,34875,9.77935565595295,10.0628152401835,9.77935565595295,9.77935565595295,61516.7063316482,0.0,1.0
1991-10-25,17.63,17.75,17.25,17.75,28125,9.99478493996815,10.0628152401835,9.77935565595295,10.0628152401835,49610.2470416517,0.0,1.0
1991-10-28,17.25,17.75,17.25,17.25,8875,9.77935565595295,10.0628152401835,9.77935565595295,9.77935565595295,15654.7890664768,0.0,1.0
1991-10-29,17.5,17.75,17.25,17.75,2125,9.92108544806822,10.0628152401835,9.77935565595295,10.0628152401835,3748.32977648035,0.0,1.0
1991-10-30,17.25,17.25,17.25,17.25,500,9.77935565595295,9.77935565595295,9.77935565595295,9.77935565595295,881.959947407142,0.0,1.0
1991-10-31,17.75,17.75,17.25,17.25,86125,10.0628152401835,10.0628152401835,9.77935565595295,9.77935565595295,151917.60094088,0.0,1.0
1991-11-01,17.75,17.75,17.5,17.75,13750,10.0628152401835,10.0628152401835,9.92108544806822,10.0628152401835,24253.8985536963,0.0,1.0
1991-11-04,17.75,17.75,17.5,17.5,13000,10.0628152401835,10.0628152401835,9.92108544806822,9.92108544806822,22930.9586325856,0.0,1.0
1991-11-05,17.63,17.75,17.5,17.75,17625,9.99478493996815,10.0628152401835,9.92108544806822,10.0628152401835,31089.0881461017,0.0,1.0
1991-11-06,17.75,18.0,17.5,17.5,1625,10.0628152401835,10.2045450322987,9.92108544806822,9.92108544806822,2866.3698290732,0.0,1.0
1991-11-07,18.0,18.0,17.5,17.63,17000,10.2045450322987,10.2045450322987,9.92108544806822,9.99478493996815,29986.6382118429,0.0,1.0
1991-11-08,18.13,18.25,17.75,18.25,33000,10.2782445241987,10.346274824414,10.0628152401835,10.346274824414,58209.3565288712,0.0,1.0
1991-11-11,18.0,18.13,18.0,18.13,1125,10.2045450322987,10.2782445241987,10.2045450322987,10.2782445241987,1984.40988166608,0.0,1.0
1991-11-12,18.25,18.25,18.0,18.25,3375,10.346274824414,10.346274824414,10.2045450322987,10.346274824414,5953.2296449982,0.0,1.0
1991-11-13,18.25,18.5,17.88,18.5,2750,10.346274824414,10.4880046165293,10.1365147320834,10.4880046165293,4850.77971073928,0.0,1.0
1991-11-14,18.13,18.13,18.0,18.0,2250,10.2782445241987,10.2782445241987,10.2045450322987,10.2045450322987,3968.81976333213,0.0,1.0
1991-11-15,18.0,18.75,18.0,18.5,6250,10.2045450322987,10.6297344086445,10.2045450322987,10.4880046165293,11024.4993425893,0.0,1.0
1991-11-18,18.13,18.75,18.0,18.0,20125,10.2782445241987,10.6297344086445,10.2045450322987,10.2045450322987,35498.8878831373,0.0,1.0
1991-11-19,18.25,18.25,18.0,18.0,1500,10.346274824414,10.346274824414,10.2045450322987,10.2045450322987,2645.87984222142,0.0,1.0
1991-11-20,18.25,18.75,18.13,18.38,5500,10.346274824414,10.6297344086445,10.2782445241987,10.4199743163139,9701.55942147855,0.0,1.0
1991-11-21,18.75,18.75,18.0,18.5,67250,10.6297344086445,10.6297344086445,10.2045450322987,10.4880046165293,118623.612926261,0.0,1.0
1991-11-22,18.0,18.75,18.0,18.0,500,10.2045450322987,10.6297344086445,10.2045450322987,10.2045450322987,881.959947407145,0.0,1.0
1991-11-25,18.0,18.63,18.0,18.0,55625,10.2045450322987,10.5617041084292,10.2045450322987,10.2045450322987,98118.0441490448,0.0,1.0
1991-11-26,18.0,18.75,18.0,18.75,31500,10.2045450322987,10.6297344086445,10.2045450322987,10.6297344086445,55563.4766866501,0.0,1.0
1991-11-27,18.75,18.75,18.0,18.0,7375,10.6297344086445,10.6297344086445,10.2045450322987,10.2045450322987,13008.9092242554,0.0,1.0
1991-11-29,18.0,18.63,18.0,18.63,5000,10.2045450322987,10.5617041084292,10.2045450322987,10.5617041084292,8819.59947407145,0.0,1.0
1991-12-02,18.0,18.0,18.0,18.0,3375,10.2045450322987,10.2045450322987,10.2045450322987,10.2045450322987,5953.22964499823,0.0,1.0
1991-12-03,18.0,18.38,18.0,18.0,9500,10.2045450322987,10.4199743163139,10.2045450322987,10.2045450322987,16757.2390007357,0.0,1.0
1991-12-04,18.63,18.63,18.25,18.25,5000,10.5617041084292,10.5617041084292,10.346274824414,10.346274824414,8819.59947407141,0.0,1.0
1991-12-05,18.25,18.75,18.25,18.75,259875,10.346274824414,10.6297344086445,10.346274824414,10.6297344086445,458398.682664862,0.0,1.0
1991-12-06,18.5,18.75,18.25,18.25,30000,10.4880046165293,10.6297344086445,10.346274824414,10.346274824414,52917.5968444283,0.0,1.0
1991-12-09,18.25,18.75,18.25,18.25,36875,10.346274824414,10.6297344086445,10.346274824414,10.346274824414,65044.5461212767,0.0,1.0
1991-12-10,18.5,18.63,18.25,18.25,299875,10.6013884502215,10.6758846933852,10.4581264441374,10.4581264441374,523298.200612967,0.2,1.0
1991-12-11,18.25,18.75,18.25,18.25,5500,10.4581264441374,10.7446504563055,10.4581264441374,10.4581264441374,9597.79942766594,0.0,1.0
1991-12-12,18.75,19.0,18.5,18.5,13125,10.7446504563055,10.8879124623896,10.6013884502215,10.6013884502215,22903.8395432938,0.0,1.0
1991-12-13,19.25,19.25,19.25,19.25,125,11.0311744684737,11.0311744684737,11.0311744684737,11.0311744684737,218.131805174226,0.0,1.0
1991-12-16,19.5,19.5,18.75,18.75,5750,11.1744364745578,11.1744364745578,10.7446504563055,10.7446504563055,10034.0630380144,0.0,1.0
1991-12-17,18.88,19.0,18.75,18.75,23625,10.8191466994693,10.8879124623896,10.7446504563055,10.7446504563055,41226.9111779286,0.0,1.0
1991-12-18,18.75,18.75,18.75,18.75,375,10.7446504563055,10.7446504563055,10.7446504563055,10.7446504563055,654.395415522681,0.0,1.0
1991-12-19,19.0,19.0,18.75,18.75,2625,10.8879124623896,10.8879124623896,10.7446504563055,10.7446504563055,4580.76790865875,0.0,1.0
1991-12-20,18.75,18.88,18.75,18.75,6375,10.7446504563055,10.8191466994693,10.7446504563055,10.7446504563055,11124.7220638856,0.0,1.0
1991-12-23,18.75,18.88,18.75,18.75,3125,10.7446504563055,10.8191466994693,10.7446504563055,10.7446504563055,5453.29512935567,0.0,1.0
1991-12-24,18.75,18.75,18.75,18.75,0,10.7446504563055,10.7446504563055,10.7446504563055,10.7446504563055,0,0.0,1.0
1991-12-26,19.25,19.25,18.75,18.88,1000,11.0311744684737,11.0311744684737,10.7446504563055,10.8191466994693,1745.05444139381,0.0,1.0
1991-12-27,18.75,19.0,18.75,18.88,9625,10.7446504563055,10.8879124623896,10.7446504563055,10.8191466994693,16796.1489984155,0.0,1.0
1991-12-30,19.25,19.25,18.75,18.75,4625,11.0311744684737,11.0311744684737,10.7446504563055,10.7446504563055,8070.87679144636,0.0,1.0
1991-12-31,19.25,19.25,18.75,19.25,10500,11.0311744684737,11.0311744684737,10.7446504563055,11.0311744684737,18323.071634635,0.0,1.0
1992-01-02,18.75,18.75,18.75,18.75,1250,10.7446504563055,10.7446504563055,10.7446504563055,10.7446504563055,2181.31805174227,0.0,1.0
1992-01-03,18.88,19.25,18.75,18.75,115000,10.8191466994693,11.0311744684737,10.7446504563055,10.7446504563055,200681.260760287,0.0,1.0
1992-01-06,19.0,19.25,18.75,19.25,12000,10.8879124623896,11.0311744684737,10.7446504563055,11.0311744684737,20940.6532967257,0.0,1.0
1992-01-07,19.0,19.0,18.75,18.88,11000,10.8879124623896,10.8879124623896,10.7446504563055,10.8191466994693,19195.5988553319,0.0,1.0
1992-01-08,18.75,19.25,18.75,18.75,3500,10.7446504563055,11.0311744684737,10.7446504563055,10.7446504563055,6107.69054487835,0.0,1.0
1992-01-09,19.0,19.25,18.75,18.75,19000,10.8879124623896,11.0311744684737,10.7446504563055,10.7446504563055,33156.0343864824,0.0,1.0
1992-01-10,19.25,19.25,18.75,18.75,25500,11.0311744684737,11.0311744684737,10.7446504563055,10.7446504563055,44498.8882555421,0.0,1.0
1992-01-13,19.0,19.0,18.75,18.75,6750,10.8879124623896,10.8879124623896,10.7446504563055,10.7446504563055,11779.1174794082,0.0,1.0
1992-01-14,18.75,19.0,18.75,18.75,6500,10.7446504563055,10.8879124623896,10.7446504563055,10.7446504563055,11342.8538690598,0.0,1.0
1992-01-15,19.25,19.25,18.75,19.0,59500,11.0311744684737,11.0311744684737,10.7446504563055,10.8879124623896,103830.739262932,0.0,1.0
1992-01-16,19.75,19.75,19.0,19.0,154250,11.3176984806418,11.3176984806418,10.8879124623896,10.8879124623896,269174.647584996,0.0,1.0
1992-01-17,20.0,20.25,19.25,19.25,52625,11.4609604867259,11.60422249281,11.0311744684737,11.0311744684737,91833.4899783493,0.0,1.0
1992-01-20,20.0,20.5,20.0,20.0,17375,11.4609604867259,11.7474844988941,11.4609604867259,11.4609604867259,30320.3209192175,0.0,1.0
1992-01-21,20.25,20.75,20.25,20.25,20375,11.60422249281,11.8907465049781,11.60422249281,11.60422249281,35555.4842433988,0.0,1.0
1992-01-22,20.25,20.75,20.25,20.5,44750,11.60422249281,11.8907465049781,11.60422249281,11.7474844988941,78091.1862523728,0.0,1.0
1992-01-23,20.25,21.0,20.25,20.25,12375,11.60422249281,12.0340085110622,11.60422249281,11.60422249281,21595.0487122484,0.0,1.0
1992-01-24,20.75,21.0,20.25,20.25,13875,11.8907465049781,12.0340085110622,11.60422249281,11.60422249281,24212.6303743392,0.0,1.0
1992-01-27,20.75,21.0,20.5,21.0,5000,11.8907465049781,12.0340085110622,11.7474844988941,12.0340085110622,8725.27220696907,0.0,1.0
1992-01-28,20.63,21.0,20.25,20.25,40375,11.8219807420578,12.0340085110622,11.60422249281,11.60422249281,70456.5730712749,0.0,1.0
1992-01-29,20.75,21.0,20.5,20.5,31500,11.8907465049781,12.0340085110622,11.7474844988941,11.7474844988941,54969.2149039051,0.0,1.0
1992-01-30,22.25,22.75,20.63,21.25,363750,12.7503185414826,13.0368425536507,11.8219807420578,12.1772705171463,634763.553056997,0.0,1.0
1992-01-31,23.75,24.13,23.0,23.0,392750,13.609890577987,13.8276488272348,13.1801045597348,13.1801045597348,685370.131857419,0.0,1.0
1992-02-03,23.63,23.63,23.25,23.25,45375,13.5411248150667,13.5411248150667,13.3233665658189,13.3233665658189,79181.8452782439,0.0,1.0
1992-02-04,23.25,23.75,23.25,23.25,23875,13.3233665658189,13.609890577987,13.3233665658189,13.3233665658189,41663.1747882771,0.0,1.0
1992-02-05,23.25,23.63,23.25,23.25,81250,13.3233665658189,13.5411248150667,13.3233665658189,13.3233665658189,141785.673363247,0.0,1.0
1992-02-06,24.0,24.5,23.25,23.25,90125,13.7531525840711,14.0396765962392,13.3233665658189,13.3233665658189,157273.031530617,0.0,1.0
1992-02-07,24.75,25.0,23.75,24.0,103750,14.1829386023233,14.3262006084074,13.609890577987,13.7531525840711,181049.398294608,0.0,1.0
1992-02-10,24.88,25.0,24.5,24.5,23000,14.257434845487,14.3262006084074,14.0396765962392,14.0396765962392,40136.2521520577,0.0,1.0
1992-02-11,24.88,24.88,24.5,24.63,104500,14.257434845487,14.257434845487,14.0396765962392,14.114172839403,182358.189125653,0.0,1.0
1992-02-12,24.88,24.88,24.0,24.75,159750,14.257434845487,14.257434845487,13.7531525840711,14.1829386023233,278772.447012662,0.0,1.0
1992-02-13,25.25,25.5,24.5,24.5,71875,14.4694626144915,14.6127246205755,14.0396765962392,14.0396765962392,125425.78797518,0.0,1.0
1992-02-14,25.5,25.5,25.0,25.0,32125,14.6127246205755,14.6127246205755,14.3262006084074,14.3262006084074,56059.8739297763,0.0,1.0
1992-02-18,24.75,25.5,24.75,25.0,116125,14.1829386023233,14.6127246205755,14.1829386023233,14.3262006084074,202644.447006856,0.0,1.0
1992-02-19,24.5,25.0,24.5,24.5,37000,14.0396765962392,14.3262006084074,14.0396765962392,14.0396765962392,64567.0143315711,0.0,1.0
1992-02-20,24.5,24.88,24.5,24.75,62125,14.0396765962392,14.257434845487,14.0396765962392,14.1829386023233,108411.507171591,0.0,1.0
1992-02-21,24.5,25.0,24.5,24.5,133375,14.0396765962392,14.3262006084074,14.0396765962392,14.0396765962392,232746.6361209,0.0,1.0
1992-02-24,24.5,25.0,24.5,24.63,25000,14.0396765962392,14.3262006084074,14.0396765962392,14.114172839403,43626.3610348453,0.0,1.0
1992-02-25,24.25,25.0,24.25,24.5,36000,13.8964145901552,14.3262006084074,13.8964145901552,14.0396765962392,62821.959890177,0.0,1.0
1992-02-26,24.5,24.5,24.25,24.25,19000,14.0396765962392,14.0396765962392,13.8964145901552,13.8964145901552,33156.0343864825,0.0,1.0
1992-02-27,24.75,24.75,24.25,24.25,11625,14.1829386023233,14.1829386023233,13.8964145901552,13.8964145901552,20286.257881203,0.0,1.0
1992-02-28,24.75,24.75,24.25,24.25,7625,14.1829386023233,14.1829386023233,13.8964145901552,13.8964145901552,13306.0401156278,0.0,1.0
1992-03-02,24.0,24.25,23.75,24.25,28000,13.7531525840711,13.8964145901552,13.609890577987,13.8964145901552,48861.5243590266,0.0,1.0
1992-03-03,24.25,24.25,23.75,23.75,19125,13.8964145901552,13.8964145901552,13.609890577987,13.609890577987,33374.1661916565,0.0,1.0
1992-03-04,23.75,24.0,23.75,23.75,17500,13.609890577987,13.7531525840711,13.609890577987,13.609890577987,30538.4527243917,0.0,1.0
1992-03-05,23.75,24.0,23.75,23.75,40500,13.609890577987,13.7531525840711,13.609890577987,13.609890577987,70674.7048764494,0.0,1.0
1992-03-06,24.0,24.13,23.75,23.75,26000,13.7531525840711,13.8276488272348,13.609890577987,13.609890577987,45371.415476239,0.0,1.0
1992-03-09,24.13,24.25,23.75,24.0,34750,13.8276488272348,13.8964145901552,13.609890577987,13.7531525840711,60640.6418384349,0.0,1.0
1992-03-10,24.13,24.13,24.0,24.0,5250,13.9422584321021,13.9422584321021,13.8671447314732,13.8671447314732,9086.22520640652,0.2,1.0
1992-03-11,24.0,24.0,24.0,24.0,2625,13.8671447314732,13.8671447314732,13.8671447314732,13.8671447314732,4543.11260320329,0.0,1.0
1992-03-12,24.25,24.25,24.0,24.0,94750,14.0115941557594,14.0115941557594,13.8671447314732,13.8671447314732,163984.731106099,0.0,1.0
1992-03-13,24.0,24.25,24.0,24.0,46500,13.8671447314732,14.0115941557594,13.8671447314732,13.8671447314732,80477.9946853154,0.0,1.0
1992-03-16,24.0,24.25,24.0,24.13,10125,13.8671447314732,14.0115941557594,13.8671447314732,13.9422584321021,17523.4343266413,0.0,1.0
1992-03-17,24.13,24.25,24.0,24.25,27375,13.9422584321021,14.0115941557594,13.8671447314732,14.0115941557594,47378.1742905483,0.0,1.0
1992-03-18,24.0,24.25,24.0,24.25,6125,13.8671447314732,14.0115941557594,13.8671447314732,14.0115941557594,10600.596074141,0.0,1.0
1992-03-19,24.0,24.0,24.0,24.0,3250,13.8671447314732,13.8671447314732,13.8671447314732,13.8671447314732,5624.80608015645,0.0,1.0
1992-03-20,24.0,24.13,24.0,24.13,3000,13.8671447314732,13.9422584321021,13.8671447314732,13.9422584321021,5192.12868937519,0.0,1.0
1992-03-23,24.13,24.25,24.13,24.25,2875,13.9422584321021,14.0115941557594,13.9422584321021,14.0115941557594,4975.78999398452,0.0,1.0
1992-03-24,24.0,24.0,24.0,24.0,9125,13.8671447314732,13.8671447314732,13.8671447314732,13.8671447314732,15792.7247635162,0.0,1.0
1992-03-25,24.0,24.13,24.0,24.0,34375,13.8671447314732,13.9422584321021,13.8671447314732,13.8671447314732,59493.141232424,0.0,1.0
1992-03-26,23.75,24.0,23.75,24.0,28750,13.7226953071871,13.8671447314732,13.7226953071871,13.8671447314732,49757.8999398453,0.0,1.0
1992-03-27,23.75,24.0,23.75,23.75,83000,13.7226953071871,13.8671447314732,13.7226953071871,13.7226953071871,143648.893739379,0.0,1.0
1992-03-30,23.75,23.75,23.75,23.75,125,13.7226953071871,13.7226953071871,13.7226953071871,13.7226953071871,216.338695390632,0.0,1.0
1992-03-31,24.0,24.0,23.75,24.0,25250,13.8671447314732,13.8671447314732,13.7226953071871,13.8671447314732,43700.4164689078,0.0,1.0
1992-04-01,24.0,24.0,23.75,24.0,5250,13.8671447314732,13.8671447314732,13.7226953071871,13.8671447314732,9086.22520640658,0.0,1.0
1992-04-02,24.0,24.25,23.75,24.25,35125,13.8671447314732,14.0115941557594,13.7226953071871,14.0115941557594,60791.1734047678,0.0,1.0
1992-04-03,24.0,24.0,23.88,23.88,42000,13.8671447314732,13.8671447314732,13.7978090078159,13.7978090078159,72689.8016512526,0.0,1.0
1992-04-06,24.0,24.25,23.75,24.0,18750,13.8671447314732,14.0115941557594,13.7226953071871,13.8671447314732,32450.8043085949,0.0,1.0
1992-04-07,24.0,24.25,23.75,23.75,40250,13.8671447314732,14.0115941557594,13.7226953071871,13.7226953071871,69661.0599157838,0.0,1.0
1992-04-08,24.0,24.0,23.75,23.75,25500,13.8671447314732,13.8671447314732,13.7226953071871,13.7226953071871,44133.0938596891,0.0,1.0
1992-04-09,24.13,24.25,23.75,23.75,15625,13.9422584321021,14.0115941557594,13.7226953071871,13.7226953071871,27042.3369238289,0.0,1.0
1992-04-10,24.5,24.5,24.0,24.0,19250,14.1560435800456,14.1560435800456,13.8671447314732,13.8671447314732,33316.1590901574,0.0,1.0
1992-04-13,24.63,24.63,24.25,24.25,16250,14.2311572806744,14.2311572806744,14.0115941557594,14.0115941557594,28124.0304007822,0.0,1.0
1992-04-14,25.0,25.13,24.63,24.75,75500,14.444942428618,14.5200561292468,14.2311572806744,14.3004930043318,130668.572015941,0.0,1.0
1992-04-15,25.0,25.25,25.0,25.13,26375,14.444942428618,14.5893918529041,14.444942428618,14.5200561292468,45647.4647274233,0.0,1.0
1992-04-16,25.13,25.25,24.75,25.0,31375,14.5200561292468,14.5893918529041,14.3004930043318,14.444942428618,54301.0125430486,0.0,1.0
1992-04-20,25.25,25.25,24.75,24.75,12000,14.5893918529041,14.5893918529041,14.3004930043318,14.3004930043318,20768.5147575008,0.0,1.0
1992-04-21,25.13,25.13,24.88,25.0,4500,14.5200561292468,14.5200561292468,14.3756067049606,14.444942428618,7788.19303406275,0.0,1.0
1992-04-22,25.13,25.13,25.13,25.13,0,14.5200561292468,14.5200561292468,14.5200561292468,14.5200561292468,0,0.0,1.0
1992-04-23,25.25,25.25,24.75,24.75,89250,14.5893918529041,14.5893918529041,14.3004930043318,14.3004930043318,154465.828508912,0.0,1.0
1992-04-24,25.13,25.13,25.0,25.0,31000,14.5200561292468,14.5200561292468,14.444942428618,14.444942428618,53651.9964568767,0.0,1.0
1992-04-27,25.0,25.25,25.0,25.0,33000,14.444942428618,14.5893918529041,14.444942428618,14.444942428618,57113.4155831267,0.0,1.0
1992-04-28,25.0,25.0,24.75,24.75,137750,14.444942428618,14.444942428618,14.3004930043318,14.3004930043318,238405.242320476,0.0,1.0
1992-04-29,25.13,25.13,24.88,24.88,4000,14.5200561292468,14.5200561292468,14.3756067049606,14.3756067049606,6922.83825250022,0.0,1.0
1992-04-30,25.25,25.5,24.75,25.25,42125,14.5893918529041,14.7338412771903,14.3004930043318,14.5893918529041,72906.1403466433,0.0,1.0
1992-05-01,25.5,25.5,25.0,25.38,4375,14.7338412771903,14.7338412771903,14.444942428618,14.664505553533,7571.85433867214,0.0,1.0
1992-05-04,26.25,26.25,25.0,25.0,27000,15.1671895500489,15.1671895500489,14.444942428618,14.444942428618,46729.1582043764,0.0,1.0
1992-05-05,26.75,26.75,26.0,26.5,28125,15.4560883986212,15.4560883986212,15.0227401257627,15.311638974335,48676.2064628923,0.0,1.0
1992-05-06,26.88,27.13,26.5,26.5,86500,15.53120209925,15.6756515235362,15.311638974335,15.311638974335,149706.377210318,0.0,1.0
1992-05-07,26.5,27.13,26.25,26.75,35500,15.311638974335,15.6756515235362,15.1671895500489,15.4560883986212,61440.1894909397,0.0,1.0
1992-05-08,26.75,26.75,26.13,26.25,9375,15.4560883986212,15.4560883986212,15.0978538263915,15.1671895500489,16225.4021542974,0.0,1.0
1992-05-11,26.5,26.75,26.25,26.38,115000,15.311638974335,15.4560883986212,15.1671895500489,15.2423032506777,199031.599759382,0.0,1.0
1992-05-12,26.5,26.75,26.25,26.25,18125,15.311638974335,15.4560883986212,15.1671895500489,15.1671895500489,31369.1108316417,0.0,1.0
1992-05-13,26.75,26.75,26.25,26.63,65000,15.4560883986212,15.4560883986212,15.1671895500489,15.3867526749639,112496.121603129,0.0,1.0
1992-05-14,26.5,26.75,26.38,26.5,22625,15.311638974335,15.4560883986212,15.2423032506777,15.311638974335,39157.3038657045,0.0,1.0
1992-05-15,26.75,26.75,26.25,26.25,30375,15.4560883986212,15.4560883986212,15.1671895500489,15.1671895500489,52570.3029799237,0.0,1.0
1992-05-18,26.75,26.75,26.25,26.25,6500,15.4560883986212,15.4560883986212,15.1671895500489,15.1671895500489,11249.6121603129,0.0,1.0
1992-05-19,26.5,26.75,26.5,26.5,14500,15.311638974335,15.4560883986212,15.311638974335,15.311638974335,25095.2886653134,0.0,1.0
1992-05-20,27.25,27.63,26.63,26.75,41625,15.7449872471936,15.9645503721086,15.3867526749639,15.4560883986212,72040.7855650804,0.0,1.0
1992-05-21,27.5,27.75,27.38,27.63,12625,15.8894366714798,16.0338860957659,15.8201009478224,15.9645503721086,21850.2082344538,0.0,1.0
1992-05-22,27.5,27.75,27.25,27.25,70125,15.8894366714798,16.0338860957659,15.7449872471936,15.7449872471936,121366.008114144,0.0,1.0
1992-05-26,27.63,27.75,27.25,27.5,38125,15.9645503721086,16.0338860957659,15.7449872471936,15.8894366714798,65983.3020941427,0.0,1.0
1992-05-27,27.25,27.5,27.25,27.25,20875,15.7449872471936,15.8894366714798,15.7449872471936,15.7449872471936,36128.5621302355,0.0,1.0
1992-05-28,27.5,27.75,27.25,27.25,64000,15.8894366714798,16.0338860957659,15.7449872471936,15.7449872471936,110765.412040003,0.0,1.0
1992-05-29,27.75,27.75,27.25,27.25,4500,16.0338860957659,16.0338860957659,15.7449872471936,15.7449872471936,7788.19303406278,0.0,1.0
1992-06-01,27.75,27.75,27.25,27.25,169875,16.0338860957659,16.0338860957659,15.7449872471936,15.7449872471936,294004.28703587,0.0,1.0
1992-06-02,27.0,27.75,27.0,27.25,20000,15.6005378229074,16.0338860957659,15.6005378229074,15.7449872471936,34614.1912625011,0.0,1.0
1992-06-03,26.75,27.25,26.5,26.75,21500,15.4560883986212,15.7449872471936,15.311638974335,15.4560883986212,37210.2556071888,0.0,1.0
1992-06-04,26.5,27.25,26.5,27.25,2500,15.311638974335,15.7449872471936,15.311638974335,15.7449872471936,4326.77390781266,0.0,1.0
1992-06-05,26.0,26.5,26.0,26.5,24375,15.0227401257627,15.311638974335,15.0227401257627,15.311638974335,42186.0456011732,0.0,1.0
1992-06-08,26.13,26.5,26.0,26.13,46875,15.2134133658204,15.4288348333043,15.1377247421099,15.2134133658204,80510.7782551828,0.2,1.0
1992-06-09,26.38,26.38,26.0,26.0,7000,15.3589684114177,15.3589684114177,15.1377247421099,15.1377247421099,12022.9428861072,0.0,1.0
1992-06-10,26.13,26.13,26.0,26.0,16000,15.2134133658204,15.2134133658204,15.1377247421099,15.1377247421099,27481.0123111024,0.0,1.0
1992-06-11,26.0,26.25,25.75,25.75,43250,15.1377247421099,15.2832797877071,14.9921696965127,14.9921696965127,74284.6114034484,0.0,1.0
1992-06-12,26.13,26.25,26.13,26.13,41500,15.2134133658204,15.2832797877071,15.2134133658204,15.2134133658204,71278.8756819218,0.0,1.0
1992-06-15,26.0,26.0,26.0,26.0,15000,15.1377247421099,15.1377247421099,15.1377247421099,15.1377247421099,25763.4490416584,0.0,1.0
1992-06-16,25.75,26.25,25.75,26.13,76750,14.9921696965127,15.2832797877071,14.9921696965127,15.2134133658204,131822.980929819,0.0,1.0
1992-06-17,25.5,26.0,25.38,25.88,67250,14.8466146509155,15.1377247421099,14.7767482290288,15.0678583202232,115506.129870102,0.0,1.0
1992-06-18,26.0,26.0,25.25,25.63,5375,15.1377247421099,15.1377247421099,14.7010596053183,14.922303274626,9231.90257326093,0.0,1.0
1992-06-19,25.75,25.75,25.25,25.25,2750,14.9921696965127,14.9921696965127,14.7010596053183,14.7010596053183,4723.2989909707,0.0,1.0
1992-06-22,25.75,25.75,25.25,25.5,100625,14.9921696965127,14.9921696965127,14.7010596053183,14.8466146509155,172829.803987792,0.0,1.0
1992-06-23,25.75,26.0,25.25,26.0,14500,14.9921696965127,15.1377247421099,14.7010596053183,15.1377247421099,24904.6674069364,0.0,1.0
1992-06-24,26.0,26.0,25.5,26.0,21500,15.1377247421099,15.1377247421099,14.8466146509155,15.1377247421099,36927.6102930437,0.0,1.0
1992-06-25,26.25,26.75,25.88,25.88,21375,15.2832797877071,15.5743898789015,15.0678583202232,15.0678583202232,36712.9148843633,0.0,1.0
1992-06-26,26.75,26.75,26.25,26.5,126000,15.5743898789015,15.5743898789015,15.2832797877071,15.4288348333043,216412.971949931,0.0,1.0
1992-06-29,26.63,27.0,26.5,26.75,21000,15.5045234570149,15.7199449244987,15.4288348333043,15.5743898789015,36068.8286583217,0.0,1.0
1992-06-30,27.5,27.5,26.75,26.75,25500,16.0110550156932,16.0110550156932,15.5743898789015,15.5743898789015,43797.8633708192,0.0,1.0
1992-07-01,27.38,27.5,27.0,27.25,104250,15.9411885938065,16.0110550156932,15.7199449244987,15.8654999700959,179055.970839526,0.0,1.0
1992-07-02,27.0,27.5,27.0,27.5,31625,15.7199449244987,16.0110550156932,15.7199449244987,16.0110550156932,54317.9383961633,0.0,1.0
1992-07-06,27.0,27.5,27.0,27.0,1500,15.7199449244987,16.0110550156932,15.7199449244987,15.7199449244987,2576.34490416585,0.0,1.0
1992-07-07,27.25,27.5,27.0,27.5,8250,15.8654999700959,16.0110550156932,15.7199449244987,16.0110550156932,14169.8969729122,0.0,1.0
1992-07-08,27.0,27.5,27.0,27.5,64250,15.7199449244987,16.0110550156932,15.7199449244987,16.0110550156932,110353.44006177,0.0,1.0
1992-07-09,27.63,27.75,27.0,27.0,13000,16.0867436394037,16.1566100612904,15.7199449244987,15.7199449244987,22328.3225027706,0.0,1.0
1992-07-10,27.88,28.0,27.5,27.5,30500,16.2322986850009,16.3021651068876,16.0110550156932,16.0110550156932,52385.6797180388,0.0,1.0
1992-07-13,27.63,28.0,27.63,28.0,36125,16.0867436394037,16.3021651068876,16.0867436394037,16.3021651068876,62046.9731086607,0.0,1.0
1992-07-14,27.88,28.25,27.75,28.25,6375,16.2322986850009,16.4477201524848,16.1566100612904,16.4477201524848,10949.4658427048,0.0,1.0
1992-07-15,27.75,28.25,27.75,28.25,19750,16.1566100612904,16.4477201524848,16.1566100612904,16.4477201524848,33921.8745715168,0.0,1.0
1992-07-16,27.75,28.13,27.75,27.75,7250,16.1566100612904,16.3778537305981,16.1566100612904,16.1566100612904,12452.3337034682,0.0,1.0
1992-07-17,27.5,27.75,27.25,27.5,17625,16.0110550156932,16.1566100612904,15.8654999700959,16.0110550156932,30272.0526239486,0.0,1.0
1992-07-20,26.5,27.25,26.5,27.25,10125,15.4288348333043,15.8654999700959,15.4288348333043,15.8654999700959,17390.3281031194,0.0,1.0
1992-07-21,26.75,27.25,26.75,27.0,10250,15.5743898789015,15.8654999700959,15.5743898789015,15.7199449244987,17605.0235117999,0.0,1.0
1992-07-22,27.0,27.0,27.0,27.0,8000,15.7199449244987,15.7199449244987,15.7199449244987,15.7199449244987,13740.5061555512,0.0,1.0
1992-07-23,27.0,27.0,27.0,27.0,500,15.7199449244987,15.7199449244987,15.7199449244987,15.7199449244987,858.781634721949,0.0,1.0
1992-07-24,26.75,27.0,26.75,27.0,22500,15.5743898789015,15.7199449244987,15.5743898789015,15.7199449244987,38645.1735624877,0.0,1.0
1992-07-27,27.0,27.0,27.0,27.0,1000,15.7199449244987,15.7199449244987,15.7199449244987,15.7199449244987,1717.5632694439,0.0,1.0
1992-07-28,26.75,26.88,26.75,26.75,2000,15.5743898789015,15.6500785026121,15.5743898789015,15.5743898789015,3435.12653888779,0.0,1.0
1992-07-29,27.25,27.25,26.75,27.25,4625,15.8654999700959,15.8654999700959,15.5743898789015,15.8654999700959,7943.73012117803,0.0,1.0
1992-07-30,27.25,27.25,26.75,26.75,1000,15.8654999700959,15.8654999700959,15.5743898789015,15.5743898789015,1717.5632694439,0.0,1.0
1992-07-31,27.25,27.25,27.0,27.25,2750,15.8654999700959,15.8654999700959,15.7199449244987,15.8654999700959,4723.29899097072,0.0,1.0
1992-08-03,26.75,26.75,26.75,26.75,3000,15.5743898789015,15.5743898789015,15.5743898789015,15.5743898789015,5152.68980833169,0.0,1.0
1992-08-04,26.75,27.25,26.75,26.88,11125,15.5743898789015,15.8654999700959,15.5743898789015,15.6500785026121,19107.8913725634,0.0,1.0
1992-08-05,27.25,27.25,26.75,27.25,7625,15.8654999700959,15.8654999700959,15.5743898789015,15.8654999700959,13096.4199295097,0.0,1.0
1992-08-06,26.75,26.75,26.75,26.75,250,15.5743898789015,15.5743898789015,15.5743898789015,15.5743898789015,429.390817360974,0.0,1.0
1992-08-07,27.0,27.0,26.75,26.75,9000,15.7199449244987,15.7199449244987,15.5743898789015,15.5743898789015,15458.0694249951,0.0,1.0
1992-08-10,27.25,27.25,26.75,26.88,3625,15.8654999700959,15.8654999700959,15.5743898789015,15.6500785026121,6226.16685173413,0.0,1.0
1992-08-11,27.0,27.0,26.75,27.0,4625,15.7199449244987,15.7199449244987,15.5743898789015,15.7199449244987,7943.73012117803,0.0,1.0
1992-08-12,26.75,27.13,26.5,26.5,6000,15.5743898789015,15.7956335482093,15.4288348333043,15.4288348333043,10305.3796166634,0.0,1.0
1992-08-13,26.5,26.75,26.5,26.5,30500,15.4288348333043,15.5743898789015,15.4288348333043,15.4288348333043,52385.6797180388,0.0,1.0
1992-08-14,26.75,26.88,26.5,26.5,12625,15.5743898789015,15.6500785026121,15.4288348333043,15.4288348333043,21684.2362767292,0.0,1.0
1992-08-17,27.25,27.25,26.88,27.13,6625,15.8654999700959,15.8654999700959,15.6500785026121,15.7956335482093,11378.8566600658,0.0,1.0
1992-08-18,26.75,26.75,26.5,26.5,375,15.5743898789015,15.5743898789015,15.4288348333043,15.4288348333043,644.086226041461,0.0,1.0
1992-08-19,26.5,26.75,26.5,26.5,8250,15.4288348333043,15.5743898789015,15.4288348333043,15.4288348333043,14169.8969729121,0.0,1.0
1992-08-20,26.5,26.5,26.5,26.5,250,15.4288348333043,15.4288348333043,15.4288348333043,15.4288348333043,429.390817360974,0.0,1.0
1992-08-21,26.75,26.75,26.5,26.5,1000,15.5743898789015,15.5743898789015,15.4288348333043,15.4288348333043,1717.5632694439,0.0,1.0
1992-08-24,26.75,27.0,26.5,26.5,10625,15.5743898789015,15.7199449244987,15.4288348333043,15.4288348333043,18249.1097378414,0.0,1.0
1992-08-25,25.75,26.5,25.75,26.5,7125,14.9921696965127,15.4288348333043,14.9921696965127,15.4288348333043,12237.6382947877,0.0,1.0
1992-08-26,25.38,26.25,25.0,25.75,23625,14.7767482290288,15.2832797877071,14.5555045597211,14.9921696965127,40577.432240612,0.0,1.0
1992-08-27,25.0,25.5,25.0,25.0,12125,14.5555045597211,14.8466146509155,14.5555045597211,14.5555045597211,20825.4546420071,0.0,1.0
1992-08-28,25.0,25.0,25.0,25.0,6000,14.5555045597211,14.5555045597211,14.5555045597211,14.5555045597211,10305.3796166633,0.0,1.0
1992-08-31,25.25,25.25,25.0,25.25,36000,14.7010596053183,14.7010596053183,14.5555045597211,14.7010596053183,61832.27769998,0.0,1.0
1992-09-01,25.13,25.25,25.0,25.0,25375,14.6311931834316,14.7010596053183,14.5555045597211,14.5555045597211,43583.1679621388,0.0,1.0
1992-09-02,25.25,25.25,25.0,25.0,6500,14.7010596053183,14.7010596053183,14.5555045597211,14.5555045597211,11164.1612513853,0.0,1.0
1992-09-03,25.38,25.5,25.0,25.5,20625,14.7767482290288,14.8466146509155,14.5555045597211,14.8466146509155,35424.7424322803,0.0,1.0
1992-09-04,25.13,25.5,25.0,25.5,11625,14.7476372199094,14.964773143959,14.6713462195676,14.964773143959,19809.0206345471,0.2,1.0
1992-09-08,25.25,25.5,25.0,25.0,5750,14.8180596817633,14.964773143959,14.6713462195676,14.6713462195676,9798.01020633514,0.0,1.0
1992-09-09,25.0,25.0,25.0,25.0,500,14.6713462195676,14.6713462195676,14.6713462195676,14.6713462195676,852.000887507405,0.0,1.0
1992-09-10,25.0,25.0,25.0,25.0,250,14.6713462195676,14.6713462195676,14.6713462195676,14.6713462195676,426.000443753702,0.0,1.0
1992-09-11,25.13,25.5,25.13,25.5,1625,14.7476372199094,14.964773143959,14.7476372199094,14.964773143959,2769.00288439906,0.0,1.0
1992-09-14,25.0,25.25,25.0,25.0,9875,14.6713462195676,14.8180596817633,14.6713462195676,14.6713462195676,16827.0175282712,0.0,1.0
1992-09-15,25.0,25.5,25.0,25.0,27875,14.6713462195676,14.964773143959,14.6713462195676,14.6713462195676,47499.0494785378,0.0,1.0
1992-09-16,24.75,25.13,24.75,25.0,25000,14.5246327573719,14.7476372199094,14.5246327573719,14.6713462195676,42600.0443753703,0.0,1.0
1992-09-17,24.75,25.13,24.75,24.75,8625,14.5246327573719,14.7476372199094,14.5246327573719,14.5246327573719,14697.0153095028,0.0,1.0
1992-09-18,24.5,25.25,24.5,25.25,250,14.3779192951763,14.8180596817633,14.3779192951763,14.8180596817633,426.000443753701,0.0,1.0
1992-09-21,24.5,24.5,24.5,24.5,0,14.3779192951763,14.3779192951763,14.3779192951763,14.3779192951763,0,0.0,1.0
1992-09-22,24.5,24.5,24.5,24.5,0,14.3779192951763,14.3779192951763,14.3779192951763,14.3779192951763,0,0.0,1.0
1992-09-23,25.25,25.25,24.5,24.5,12500,14.8180596817633,14.8180596817633,14.3779192951763,14.3779192951763,21300.0221876851,0.0,1.0
1992-09-24,24.75,25.25,24.75,25.0,1000,14.5246327573719,14.8180596817633,14.5246327573719,14.6713462195676,1704.00177501481,0.0,1.0
1992-09-25,24.63,25.0,24.5,25.0,4000,14.454210295518,14.6713462195676,14.3779192951763,14.6713462195676,6816.00710005924,0.0,1.0
1992-09-28,25.0,25.0,24.5,24.88,45000,14.6713462195676,14.6713462195676,14.3779192951763,14.6009237577137,76680.0798756664,0.0,1.0
1992-09-29,24.63,25.0,24.5,24.63,15625,14.454210295518,14.6713462195676,14.3779192951763,14.454210295518,26625.0277346064,0.0,1.0
1992-09-30,25.0,25.0,24.5,24.5,10000,14.6713462195676,14.6713462195676,14.3779192951763,14.3779192951763,17040.0177501481,0.0,1.0
1992-10-01,24.75,24.75,24.5,24.5,1000,14.5246327573719,14.5246327573719,14.3779192951763,14.3779192951763,1704.00177501481,0.0,1.0
1992-10-02,24.75,25.0,24.75,25.0,10500,14.5246327573719,14.6713462195676,14.5246327573719,14.6713462195676,17892.0186376555,0.0,1.0
1992-10-05,24.5,24.5,24.5,24.5,8375,14.3779192951763,14.3779192951763,14.3779192951763,14.3779192951763,14271.014865749,0.0,1.0
1992-10-06,25.0,25.0,24.5,24.63,20625,14.6713462195676,14.6713462195676,14.3779192951763,14.454210295518,35145.0366096804,0.0,1.0
1992-10-07,25.0,25.5,24.5,24.88,39750,14.6713462195676,14.964773143959,14.3779192951763,14.6009237577137,67734.0705568387,0.0,1.0
1992-10-08,25.13,25.5,25.13,25.5,10375,14.7476372199094,14.964773143959,14.7476372199094,14.964773143959,17679.0184157786,0.0,1.0
1992-10-09,25.13,25.13,24.75,24.75,1125,14.7476372199094,14.7476372199094,14.5246327573719,14.5246327573719,1917.00199689165,0.0,1.0
1992-10-12,25.38,25.38,24.75,25.0,1750,14.894350682105,14.894350682105,14.5246327573719,14.6713462195676,2982.00310627592,0.0,1.0
1992-10-13,24.75,24.75,24.75,24.75,1250,14.5246327573719,14.5246327573719,14.5246327573719,14.5246327573719,2130.00221876851,0.0,1.0
1992-10-14,25.0,25.0,24.75,24.75,13500,14.6713462195676,14.6713462195676,14.5246327573719,14.5246327573719,23004.0239626999,0.0,1.0
1992-10-15,25.25,25.25,24.75,25.13,55750,14.8180596817633,14.8180596817633,14.5246327573719,14.7476372199094,94998.0989570755,0.0,1.0
1992-10-16,25.25,25.25,24.75,24.75,36750,14.8180596817633,14.8180596817633,14.5246327573719,14.5246327573719,62622.0652317941,0.0,1.0
1992-10-19,24.75,24.75,24.75,24.75,0,14.5246327573719,14.5246327573719,14.5246327573719,14.5246327573719,0,0.0,1.0
1992-10-20,25.25,25.25,24.88,24.88,375,14.8180596817633,14.8180596817633,14.6009237577137,14.6009237577137,639.000665630552,0.0,1.0
1992-10-21,25.25,25.25,24.75,24.75,21875,14.8180596817633,14.8180596817633,14.5246327573719,14.5246327573719,37275.0388284489,0.0,1.0
1992-10-22,24.75,25.0,24.75,24.75,20750,14.5246327573719,14.6713462195676,14.5246327573719,14.5246327573719,35358.0368315573,0.0,1.0
1992-10-23,25.0,25.25,24.75,25.25,8750,14.6713462195676,14.8180596817633,14.5246327573719,14.8180596817633,14910.0155313796,0.0,1.0
1992-10-26,25.0,25.25,24.75,25.0,35875,14.6713462195676,14.8180596817633,14.5246327573719,14.6713462195676,61131.0636786563,0.0,1.0
1992-10-27,24.75,24.75,24.75,24.75,1500,14.5246327573719,14.5246327573719,14.5246327573719,14.5246327573719,2556.00266252222,0.0,1.0
1992-10-28,24.75,25.0,24.75,25.0,2500,14.5246327573719,14.6713462195676,14.5246327573719,14.6713462195676,4260.00443753703,0.0,1.0
1992-10-29,25.0,25.13,24.75,24.75,17500,14.6713462195676,14.7476372199094,14.5246327573719,14.5246327573719,29820.0310627592,0.0,1.0
1992-10-30,24.75,24.88,24.75,24.88,3750,14.5246327573719,14.6009237577137,14.5246327573719,14.6009237577137,6390.00665630554,0.0,1.0
1992-11-02,25.0,25.25,24.75,25.0,28000,14.6713462195676,14.8180596817633,14.5246327573719,14.6713462195676,47712.0497004147,0.0,1.0
1992-11-03,24.75,25.13,24.75,24.75,55375,14.5246327573719,14.7476372199094,14.5246327573719,14.5246327573719,94359.0982914452,0.0,1.0
1992-11-04,25.25,25.25,24.75,24.75,34750,14.8180596817633,14.8180596817633,14.5246327573719,14.5246327573719,59214.0616817645,0.0,1.0
1992-11-05,24.75,24.88,24.75,24.75,6000,14.5246327573719,14.6009237577137,14.5246327573719,14.5246327573719,10224.0106500889,0.0,1.0
1992-11-06,24.88,24.88,24.88,24.88,6125,14.6009237577137,14.6009237577137,14.6009237577137,14.6009237577137,10437.0108719657,0.0,1.0
1992-11-09,25.0,25.25,24.75,24.88,93750,14.6713462195676,14.8180596817633,14.5246327573719,14.6009237577137,159750.166407638,0.0,1.0
1992-11-10,25.88,26.25,25.0,25.0,59875,15.1877776064964,15.404913530546,14.6713462195676,14.6713462195676,102027.106279012,0.0,1.0
1992-11-11,26.25,26.25,25.75,25.88,49625,15.404913530546,15.404913530546,15.1114866061546,15.1877776064964,84561.0880851098,0.0,1.0
1992-11-12,25.75,26.25,25.5,26.25,39125,15.1114866061546,15.404913530546,14.964773143959,15.404913530546,66669.0694474545,0.0,1.0
1992-11-13,26.0,26.0,25.5,25.75,46000,15.2582000683503,15.2582000683503,14.964773143959,15.1114866061546,78384.0816506812,0.0,1.0
1992-11-16,25.63,26.0,25.63,26.0,2000,15.0410641443007,15.2582000683503,15.0410641443007,15.2582000683503,3408.00355002962,0.0,1.0
1992-11-17,25.75,26.0,25.5,26.0,10500,15.1114866061546,15.2582000683503,14.964773143959,15.2582000683503,17892.0186376555,0.0,1.0
1992-11-18,26.0,26.0,25.5,25.5,2500,15.2582000683503,15.2582000683503,14.964773143959,14.964773143959,4260.00443753702,0.0,1.0
1992-11-19,26.5,26.5,25.75,25.75,229500,15.5516269927417,15.5516269927417,15.1114866061546,15.1114866061546,391068.407365898,0.0,1.0
1992-11-20,26.13,26.5,25.75,26.5,70375,15.3344910686921,15.5516269927417,15.1114866061546,15.5516269927417,119919.124916667,0.0,1.0
1992-11-23,26.5,26.5,26.0,26.25,3500,15.5516269927417,15.5516269927417,15.2582000683503,15.404913530546,5964.00621255182,0.0,1.0
1992-11-24,26.0,26.5,26.0,26.5,4125,15.2582000683503,15.5516269927417,15.2582000683503,15.5516269927417,7029.00732193609,0.0,1.0
1992-11-25,26.0,26.5,26.0,26.0,10125,15.2582000683503,15.5516269927417,15.2582000683503,15.2582000683503,17253.0179720249,0.0,1.0
1992-11-27,26.13,26.25,25.75,26.25,21500,15.3344910686921,15.404913530546,15.1114866061546,15.404913530546,36636.0381628183,0.0,1.0
1992-11-30,26.5,26.5,26.13,26.13,82500,15.5516269927417,15.5516269927417,15.3344910686921,15.3344910686921,140580.146438721,0.0,1.0
1992-12-01,26.5,26.5,26.0,26.0,15250,15.5516269927417,15.5516269927417,15.2582000683503,15.2582000683503,25986.0270689758,0.0,1.0
1992-12-02,26.13,26.25,26.13,26.25,3000,15.3344910686921,15.404913530546,15.3344910686921,15.404913530546,5112.00532504441,0.0,1.0
1992-12-03,26.75,26.75,26.25,26.25,18875,15.6983404549374,15.6983404549374,15.404913530546,15.404913530546,32163.0335034044,0.0,1.0
1992-12-04,26.25,26.5,26.25,26.25,226750,15.404913530546,15.5516269927417,15.404913530546,15.404913530546,386382.402484607,0.0,1.0
1992-12-07,26.75,26.75,26.25,26.25,6875,15.8157112246939,15.8157112246939,15.5200904541389,15.5200904541389,11628.0733371546,0.2,1.0
1992-12-08,26.75,26.75,26.63,26.63,6000,15.8157112246939,15.8157112246939,15.7447622397607,15.7447622397607,10148.1367306077,0.0,1.0
1992-12-09,26.5,26.75,26.25,26.75,16250,15.6679008394164,15.8157112246939,15.5200904541389,15.8157112246939,27484.5369787291,0.0,1.0
1992-12-10,26.25,26.75,26.25,26.75,1375,15.5200904541389,15.8157112246939,15.5200904541389,15.8157112246939,2325.61466743092,0.0,1.0
1992-12-11,26.5,26.75,26.25,26.75,22625,15.6679008394164,15.8157112246939,15.5200904541389,15.8157112246939,38266.9322549997,0.0,1.0
1992-12-14,26.5,26.75,26.5,26.75,375,15.6679008394164,15.8157112246939,15.6679008394164,15.8157112246939,634.258545662978,0.0,1.0
1992-12-15,26.63,26.75,26.25,26.75,37000,15.7447622397607,15.8157112246939,15.5200904541389,15.8157112246939,62580.1765054139,0.0,1.0
1992-12-16,26.88,27.0,26.5,26.75,21875,15.8925726250382,15.9635216099714,15.6679008394164,15.8157112246939,36998.4151636738,0.0,1.0
1992-12-17,26.63,27.0,26.5,26.75,22500,15.7447622397607,15.9635216099714,15.6679008394164,15.8157112246939,38055.5127397787,0.0,1.0
1992-12-18,26.63,27.0,26.5,27.0,23125,15.7447622397607,15.9635216099714,15.6679008394164,15.9635216099714,39112.6103158837,0.0,1.0
1992-12-21,26.5,27.0,26.5,26.5,6125,15.6679008394164,15.9635216099714,15.6679008394164,15.6679008394164,10359.5562458286,0.0,1.0
1992-12-22,26.5,26.88,26.5,26.5,11125,15.6679008394164,15.8925726250382,15.6679008394164,15.6679008394164,18816.3368546683,0.0,1.0
1992-12-23,27.0,27.25,26.5,26.5,121625,15.9635216099714,16.1113319952489,15.6679008394164,15.6679008394164,205711.188310026,0.0,1.0
1992-12-24,27.25,27.75,27.0,27.25,13000,16.1113319952489,16.4069527658039,15.9635216099714,16.1113319952489,21987.6295829833,0.0,1.0
1992-12-28,27.75,28.0,27.25,27.75,16000,16.4069527658039,16.5547631510815,16.1113319952489,16.4069527658039,27061.6979482872,0.0,1.0
1992-12-29,28.88,29.0,28.0,28.25,12500,17.0750557072583,17.1460046921915,16.5547631510815,16.702573536359,21141.9515220993,0.0,1.0
1992-12-30,29.25,29.25,28.5,28.5,18375,17.293815077469,17.293815077469,16.8503839216365,16.8503839216365,31078.668737486,0.0,1.0
1992-12-31,30.25,30.25,29.63,29.75,40250,17.8850566185791,17.8850566185791,17.5184868630908,17.589435848024,68077.0839011597,0.0,1.0
1993-01-04,28.25,30.25,28.25,30.25,51625,16.702573536359,17.8850566185791,16.702573536359,17.8850566185791,87316.2597862699,0.0,1.0
1993-01-05,28.75,29.0,28.25,28.75,25625,16.998194306914,17.1460046921915,16.702573536359,16.998194306914,43341.0006203036,0.0,1.0
1993-01-06,29.13,29.5,29.0,29.0,21500,17.2228660925358,17.4416254627465,17.1460046921915,17.1460046921915,36364.1566180108,0.0,1.0
1993-01-07,29.0,29.38,29.0,29.0,19250,17.1460046921915,17.3706764778133,17.1460046921915,17.1460046921915,32558.6053440329,0.0,1.0
1993-01-08,29.25,29.5,28.75,29.0,79250,17.293815077469,17.4416254627465,16.998194306914,17.1460046921915,134039.97265011,0.0,1.0
1993-01-11,29.25,29.25,28.75,28.75,250,17.293815077469,17.293815077469,16.998194306914,16.998194306914,422.839030441987,0.0,1.0
1993-01-12,29.5,29.5,28.75,29.5,5250,17.4416254627465,17.4416254627465,16.998194306914,17.4416254627465,8879.61963928172,0.0,1.0
1993-01-13,30.25,30.25,29.0,29.5,35875,17.8850566185791,17.8850566185791,17.1460046921915,17.4416254627465,60677.4008684249,0.0,1.0
1993-01-14,30.25,30.5,30.0,30.0,73750,17.8850566185791,18.0328670038566,17.7372462333016,17.7372462333016,124737.513980386,0.0,1.0
1993-01-15,30.0,30.5,30.0,30.5,6625,17.7372462333016,18.0328670038566,17.7372462333016,18.0328670038566,11205.2343067126,0.0,1.0
1993-01-18,30.5,30.5,30.5,30.5,5500,18.0328670038566,18.0328670038566,18.0328670038566,18.0328670038566,9302.45866972368,0.0,1.0
1993-01-19,30.0,30.5,30.0,30.0,32500,17.7372462333016,18.0328670038566,17.7372462333016,17.7372462333016,54969.0739574581,0.0,1.0
1993-01-20,30.75,30.75,30.0,30.0,28625,18.1806773891341,18.1806773891341,17.7372462333016,17.7372462333016,48415.0689856074,0.0,1.0
1993-01-21,30.5,31.0,30.5,30.5,65500,18.0328670038566,18.3284877744116,18.0328670038566,18.0328670038566,110783.8259758,0.0,1.0
1993-01-22,31.0,31.25,30.5,30.5,7500,18.3284877744116,18.4762981596891,18.0328670038566,18.0328670038566,12685.1709132596,0.0,1.0
1993-01-25,30.75,31.25,30.75,31.25,10875,18.1806773891341,18.4762981596891,18.1806773891341,18.4762981596891,18393.4978242264,0.0,1.0
1993-01-26,31.0,31.25,30.75,30.75,9625,18.3284877744116,18.4762981596891,18.1806773891341,18.1806773891341,16279.3026720165,0.0,1.0
1993-01-27,30.88,31.25,30.75,30.88,73125,18.2575387894784,18.4762981596891,18.1806773891341,18.2575387894784,123680.416404281,0.0,1.0
1993-01-28,31.25,31.25,30.75,31.0,9500,18.4762981596891,18.4762981596891,18.1806773891341,18.3284877744116,16067.8831567955,0.0,1.0
1993-01-29,30.75,31.25,30.75,31.25,11500,18.1806773891341,18.4762981596891,18.1806773891341,18.4762981596891,19450.5954003314,0.0,1.0
1993-02-01,30.88,31.0,30.75,30.75,8750,18.2575387894784,18.3284877744116,18.1806773891341,18.1806773891341,14799.3660654695,0.0,1.0
1993-02-02,30.75,31.25,30.5,31.25,56375,18.1806773891341,18.4762981596891,18.0328670038566,18.4762981596891,95350.2013646678,0.0,1.0
1993-02-03,30.75,31.25,30.75,30.88,13500,18.1806773891341,18.4762981596891,18.1806773891341,18.2575387894784,22833.3076438672,0.0,1.0
1993-02-04,30.25,31.25,30.25,30.75,20000,17.8850566185791,18.4762981596891,17.8850566185791,18.1806773891341,33827.1224353588,0.0,1.0
1993-02-05,29.88,30.5,29.75,30.5,25500,17.6662972483684,18.0328670038566,17.589435848024,18.0328670038566,43129.5811050825,0.0,1.0
1993-02-08,29.25,29.75,29.25,29.75,37500,17.293815077469,17.589435848024,17.293815077469,17.589435848024,63425.854566298,0.0,1.0
1993-02-09,29.13,29.5,29.0,29.0,43375,17.2228660925358,17.4416254627465,17.1460046921915,17.1460046921915,73362.5717816846,0.0,1.0
1993-02-10,29.0,29.25,29.0,29.25,31500,17.1460046921915,17.293815077469,17.1460046921915,17.293815077469,53277.7178356903,0.0,1.0
1993-02-11,29.0,29.5,29.0,29.5,2250,17.1460046921915,17.4416254627465,17.1460046921915,17.4416254627465,3805.55127397788,0.0,1.0
1993-02-12,29.25,29.5,29.0,29.5,20875,17.293815077469,17.4416254627465,17.1460046921915,17.4416254627465,35307.0590419059,0.0,1.0
1993-02-16,28.38,29.0,28.25,29.0,42125,16.7794349367033,17.1460046921915,16.702573536359,17.1460046921915,71248.3766294745,0.0,1.0
1993-02-17,27.25,28.25,27.25,28.25,324000,16.1113319952489,16.702573536359,16.1113319952489,16.702573536359,547999.383452814,0.0,1.0
1993-02-18,27.38,27.5,27.0,27.0,76000,16.1881933955932,16.2591423805264,15.9635216099714,15.9635216099714,128543.065254364,0.0,1.0
1993-02-19,27.75,27.75,27.25,27.25,15750,16.4069527658039,16.4069527658039,16.1113319952489,16.1113319952489,26638.8589178452,0.0,1.0
1993-02-22,27.5,27.75,27.25,27.75,29000,16.2591423805264,16.4069527658039,16.1113319952489,16.4069527658039,49049.3275312705,0.0,1.0
1993-02-23,27.5,27.75,27.25,27.25,35000,16.2591423805264,16.4069527658039,16.1113319952489,16.1113319952489,59197.4642618782,0.0,1.0
1993-02-24,27.25,27.5,27.0,27.25,56875,16.1113319952489,16.2591423805264,15.9635216099714,16.1113319952489,96195.8794255519,0.0,1.0
1993-02-25,26.88,27.0,26.5,27.0,81500,15.8925726250382,15.9635216099714,15.6679008394164,15.9635216099714,137845.523924087,0.0,1.0
1993-02-26,26.75,26.75,26.5,26.75,154250,15.8157112246939,15.8157112246939,15.6679008394164,15.8157112246939,260891.681782705,0.0,1.0
1993-03-01,26.5,26.88,26.5,26.5,22625,15.6679008394164,15.8925726250382,15.6679008394164,15.6679008394164,38266.9322549997,0.0,1.0
1993-03-02,27.25,27.5,26.5,26.75,160875,16.1113319952489,16.2591423805264,15.6679008394164,15.8157112246939,272096.916089418,0.0,1.0
1993-03-03,28.0,28.0,27.5,27.5,114500,16.5547631510815,16.5547631510815,16.2591423805264,16.2591423805264,193660.275942429,0.0,1.0
1993-03-04,28.38,28.63,28.0,28.25,81125,16.7794349367033,16.9272453219808,16.5547631510815,16.702573536359,137211.265378424,0.0,1.0
1993-03-05,29.25,29.25,28.63,28.75,93625,17.293815077469,17.293815077469,16.9272453219808,16.998194306914,158353.216900524,0.0,1.0
1993-03-08,29.25,29.25,29.0,29.0,26750,17.412063385691,17.412063385691,17.2632423311125,17.2632423311125,44936.5180144587,0.2,1.0
1993-03-09,29.75,29.75,29.0,29.25,26250,17.7097054948481,17.7097054948481,17.2632423311125,17.412063385691,44096.5830983006,0.0,1.0
1993-03-10,29.75,30.0,29.25,29.25,77500,17.7097054948481,17.8585265494267,17.412063385691,17.412063385691,130189.912004507,0.0,1.0
1993-03-11,29.5,30.0,29.5,30.0,10125,17.5608844402696,17.8585265494267,17.5608844402696,17.8585265494267,17008.6820522016,0.0,1.0
1993-03-12,29.25,30.0,29.25,29.75,10375,17.412063385691,17.8585265494267,17.412063385691,17.7097054948481,17428.6495102807,0.0,1.0
1993-03-15,29.25,29.63,29.0,29.63,15875,17.412063385691,17.6382713886504,17.2632423311125,17.6382713886504,26667.9335880199,0.0,1.0
1993-03-16,29.5,29.5,28.25,29.0,60375,17.5608844402696,17.5608844402696,16.8167791673768,17.2632423311125,101422.141126091,0.0,1.0
1993-03-17,29.0,29.0,29.0,29.0,21000,17.2632423311125,17.2632423311125,17.2632423311125,17.2632423311125,35277.2664786403,0.0,1.0
1993-03-18,29.0,29.5,29.0,29.0,76500,17.2632423311125,17.5608844402696,17.2632423311125,17.2632423311125,128510.04217219,0.0,1.0
1993-03-19,29.5,29.5,29.25,29.25,750,17.5608844402696,17.5608844402696,17.412063385691,17.412063385691,1259.90237423716,0.0,1.0
1993-03-22,29.5,29.5,29.0,29.0,34500,17.5608844402696,17.5608844402696,17.2632423311125,17.2632423311125,57955.5092149092,0.0,1.0
1993-03-23,29.0,29.75,29.0,29.5,99625,17.2632423311125,17.7097054948481,17.2632423311125,17.5608844402696,167357.032044502,0.0,1.0
1993-03-24,29.25,29.25,29.0,29.0,1125,17.412063385691,17.412063385691,17.2632423311125,17.2632423311125,1889.85356135574,0.0,1.0
1993-03-25,29.25,29.75,29.0,29.0,1000,17.412063385691,17.7097054948481,17.2632423311125,17.2632423311125,1679.86983231621,0.0,1.0
1993-03-26,29.0,29.5,29.0,29.0,5875,17.2632423311125,17.5608844402696,17.2632423311125,17.2632423311125,9869.23526485772,0.0,1.0
1993-03-29,29.0,29.5,29.0,29.5,111250,17.2632423311125,17.5608844402696,17.2632423311125,17.5608844402696,186885.518845178,0.0,1.0
1993-03-30,29.38,29.75,29.25,29.25,40250,17.4894503340719,17.7097054948481,17.412063385691,17.412063385691,67614.7607507273,0.0,1.0
1993-03-31,29.25,29.25,29.25,29.25,14750,17.412063385691,17.412063385691,17.412063385691,17.412063385691,24778.0800266641,0.0,1.0
1993-04-01,28.0,29.0,28.0,29.0,86500,16.6679581127983,17.2632423311125,16.6679581127983,17.2632423311125,145308.740495352,0.0,1.0
1993-04-02,28.0,28.5,28.0,28.0,34625,16.6679581127983,16.9656002219554,16.6679581127983,16.6679581127983,58165.4929439486,0.0,1.0
1993-04-05,28.13,28.13,28.0,28.0,4000,16.7453450611791,16.7453450611791,16.6679581127983,16.6679581127983,6719.47932926484,0.0,1.0
1993-04-06,28.25,28.5,28.0,28.5,51000,16.8167791673768,16.9656002219554,16.6679581127983,16.9656002219554,85673.3614481267,0.0,1.0
1993-04-07,28.0,28.5,28.0,28.5,12625,16.6679581127983,16.9656002219554,16.6679581127983,16.9656002219554,21208.3566329921,0.0,1.0
1993-04-08,28.13,28.25,27.75,27.75,47875,16.7453450611791,16.8167791673768,16.5191370582197,16.5191370582197,80423.7682221385,0.0,1.0
1993-04-12,28.0,28.25,27.75,28.25,25500,16.6679581127983,16.8167791673768,16.5191370582197,16.8167791673768,42836.6807240632,0.0,1.0
1993-04-13,28.0,28.0,27.75,27.75,4500,16.6679581127983,16.6679581127983,16.5191370582197,16.5191370582197,7559.41424542292,0.0,1.0
1993-04-14,27.63,28.0,27.25,27.5,91375,16.447702952022,16.6679581127983,16.2214949490626,16.3703160036411,153498.105927894,0.0,1.0
1993-04-15,27.0,27.75,27.0,27.0,19500,16.072673894484,16.5191370582197,16.072673894484,16.072673894484,32757.4617301661,0.0,1.0
1993-04-16,27.5,27.5,27.0,27.0,17750,16.3703160036411,16.3703160036411,16.072673894484,16.072673894484,29817.6895236128,0.0,1.0
1993-04-19,27.13,27.5,27.13,27.5,2250,16.1500608428649,16.3703160036411,16.1500608428649,16.3703160036411,3779.70712271147,0.0,1.0
1993-04-20,27.5,27.5,27.0,27.0,15375,16.3703160036411,16.3703160036411,16.072673894484,16.072673894484,25827.9986718618,0.0,1.0
1993-04-21,27.25,27.5,27.25,27.5,7125,16.2214949490626,16.3703160036411,16.2214949490626,16.3703160036411,11969.072555253,0.0,1.0
1993-04-22,27.25,28.0,27.25,27.5,20500,16.2214949490626,16.6679581127983,16.2214949490626,16.3703160036411,34437.3315624823,0.0,1.0
1993-04-23,27.5,28.0,27.25,27.25,7875,16.3703160036411,16.6679581127983,16.2214949490626,16.2214949490626,13228.9749294902,0.0,1.0
1993-04-26,26.75,27.38,26.75,27.25,40125,15.9238528399055,16.2988818974434,15.9238528399055,16.2214949490626,67404.7770216878,0.0,1.0
1993-04-27,27.25,27.25,26.75,26.75,25125,16.2214949490626,16.2214949490626,15.9238528399055,15.9238528399055,42206.7295369447,0.0,1.0
1993-04-28,27.25,27.25,26.75,26.75,500,16.2214949490626,16.2214949490626,15.9238528399055,15.9238528399055,839.934916158104,0.0,1.0
1993-04-29,27.25,27.25,26.75,26.88,5000,16.2214949490626,16.2214949490626,15.9238528399055,16.0012397882863,8399.34916158104,0.0,1.0
1993-04-30,27.0,27.25,27.0,27.25,20875,16.072673894484,16.2214949490626,16.072673894484,16.2214949490626,35067.2827496009,0.0,1.0
1993-05-03,27.25,27.5,27.0,27.5,4125,16.2214949490626,16.3703160036411,16.072673894484,16.3703160036411,6929.46305830436,0.0,1.0
1993-05-04,27.0,27.38,26.75,27.38,31250,16.072673894484,16.2988818974434,15.9238528399055,16.2988818974434,52495.9322598816,0.0,1.0
1993-05-05,26.0,26.75,25.75,26.5,132750,15.4773896761698,15.9238528399055,15.3285686215912,15.7750317853269,223002.720239977,0.0,1.0
1993-05-06,26.0,26.25,26.0,26.25,149125,15.4773896761698,15.6262107307484,15.4773896761698,15.6262107307484,250510.588744155,0.0,1.0
1993-05-07,26.0,26.25,26.0,26.0,58375,15.4773896761698,15.6262107307484,15.4773896761698,15.4773896761698,98062.4014614588,0.0,1.0
1993-05-10,26.13,26.38,26.0,26.25,83625,15.5547766245507,15.7035976791292,15.4773896761698,15.6262107307484,140479.114727443,0.0,1.0
1993-05-11,25.75,26.38,25.75,26.0,20375,15.3285686215912,15.7035976791292,15.3285686215912,15.4773896761698,34227.3478334429,0.0,1.0
1993-05-12,25.75,26.0,25.75,26.0,10875,15.3285686215912,15.4773896761698,15.3285686215912,15.4773896761698,18268.5844264388,0.0,1.0
1993-05-13,25.75,26.25,25.75,25.75,12875,15.3285686215912,15.6262107307484,15.3285686215912,15.3285686215912,21628.3240910713,0.0,1.0
1993-05-14,26.0,26.25,25.75,25.75,81000,15.4773896761698,15.6262107307484,15.3285686215912,15.3285686215912,136069.456417613,0.0,1.0
1993-05-17,25.25,26.0,25.25,25.5,24500,15.0309265124341,15.4773896761698,15.0309265124341,15.1797475670127,41156.8108917472,0.0,1.0
1993-05-18,25.25,25.5,25.0,25.0,15750,15.0309265124341,15.1797475670127,14.8821054578556,14.8821054578556,26457.9498589804,0.0,1.0
1993-05-19,24.75,25.5,24.25,25.0,278125,14.733284403277,15.1797475670127,14.4356422941199,14.8821054578556,467213.797112947,0.0,1.0
1993-05-20,24.5,25.25,24.5,24.5,20125,14.5844633486985,15.0309265124341,14.5844633486985,14.5844633486985,33807.3803753636,0.0,1.0
1993-05-21,25.25,25.25,24.5,24.5,1875,15.0309265124341,15.0309265124341,14.5844633486985,14.5844633486985,3149.7559355929,0.0,1.0
1993-05-24,24.5,25.0,24.5,24.88,6750,14.5844633486985,14.8821054578556,14.5844633486985,14.8106713516579,11339.1213681344,0.0,1.0
1993-05-25,24.75,25.0,24.5,25.0,30750,14.733284403277,14.8821054578556,14.5844633486985,14.8821054578556,51655.9973437235,0.0,1.0
1993-05-26,24.5,25.0,24.5,25.0,1250,14.5844633486985,14.8821054578556,14.5844633486985,14.8821054578556,2099.83729039526,0.0,1.0
1993-05-27,24.75,25.0,24.5,24.88,7000,14.733284403277,14.8821054578556,14.5844633486985,14.8106713516579,11759.0888262135,0.0,1.0
1993-05-28,25.0,25.0,24.75,25.0,3125,14.8821054578556,14.8821054578556,14.733284403277,14.8821054578556,5249.59322598815,0.0,1.0
1993-06-01,25.0,25.25,25.0,25.25,6875,14.8821054578556,15.0309265124341,14.8821054578556,15.0309265124341,11549.1050971739,0.0,1.0
1993-06-02,24.75,25.25,24.75,25.0,23875,14.733284403277,15.0309265124341,14.733284403277,14.8821054578556,40106.8922465496,0.0,1.0
1993-06-03,24.5,25.25,24.5,24.75,93000,14.5844633486985,15.0309265124341,14.5844633486985,14.733284403277,156227.894405407,0.0,1.0
1993-06-04,24.5,25.25,24.5,24.5,3500,14.5844633486985,15.0309265124341,14.5844633486985,14.5844633486985,5879.54441310672,0.0,1.0
1993-06-07,24.5,25.25,24.5,24.5,26000,14.5844633486985,15.0309265124341,14.5844633486985,14.5844633486985,43676.6156402214,0.0,1.0
1993-06-08,25.0,25.0,24.25,24.63,52250,14.8821054578556,14.8821054578556,14.4356422941199,14.6618502970793,87773.1987385218,0.0,1.0
1993-06-09,24.38,25.0,24.25,25.0,8625,14.5130292425008,14.8821054578556,14.4356422941199,14.8821054578556,14488.8773037273,0.0,1.0
1993-06-10,24.63,25.0,24.25,24.5,6750,14.6618502970793,14.8821054578556,14.4356422941199,14.5844633486985,11339.1213681344,0.0,1.0
1993-06-11,24.5,24.75,24.25,24.25,13125,14.5844633486985,14.733284403277,14.4356422941199,14.4356422941199,22048.2915491502,0.0,1.0
1993-06-14,24.88,25.0,24.5,25.0,9625,14.9297281953207,15.0017365306679,14.7017018000546,15.0017365306679,16039.8097585631,0.2,1.0
1993-06-15,24.88,25.0,24.5,24.88,19000,14.9297281953207,15.0017365306679,14.7017018000546,14.9297281953207,31663.0010818389,0.0,1.0
1993-06-16,24.88,24.88,24.5,24.5,625,14.9297281953207,14.9297281953207,14.7017018000546,14.7017018000546,1041.54608821838,0.0,1.0
1993-06-17,25.5,25.5,25.0,25.25,30250,15.3017712612813,15.3017712612813,15.0017365306679,15.1517538959746,50410.8306697697,0.0,1.0
1993-06-18,25.75,26.0,25.25,25.25,22500,15.451788626588,15.6018059918946,15.1517538959746,15.1517538959746,37495.6591758617,0.0,1.0
1993-06-21,26.5,26.5,26.0,26.5,8000,15.901840722508,15.901840722508,15.6018059918946,15.901840722508,13331.7899291953,0.0,1.0
1993-06-22,26.13,26.5,26.0,26.5,22250,15.6798150218541,15.901840722508,15.6018059918946,15.901840722508,37079.0407405745,0.0,1.0
1993-06-23,26.0,26.5,26.0,26.5,8375,15.6018059918946,15.901840722508,15.6018059918946,15.901840722508,13956.7175821264,0.0,1.0
1993-06-24,26.5,26.5,26.25,26.5,13625,15.901840722508,15.901840722508,15.7518233572013,15.901840722508,22705.7047231608,0.0,1.0
1993-06-25,26.5,26.75,26.25,26.75,10250,15.901840722508,16.0518580878147,15.7518233572013,16.0518580878147,17081.3558467815,0.0,1.0
1993-06-28,26.25,26.75,26.25,26.25,11875,15.7518233572013,16.0518580878147,15.7518233572013,15.7518233572013,19789.3756761493,0.0,1.0
1993-06-29,26.25,26.75,26.25,26.63,28375,15.7518233572013,16.0518580878147,15.7518233572013,15.9798497524675,47286.1924051147,0.0,1.0
1993-06-30,26.25,26.75,26.25,26.75,6500,15.7518233572013,16.0518580878147,15.7518233572013,16.0518580878147,10832.0793174712,0.0,1.0
1993-07-01,26.5,26.75,26.5,26.75,6750,15.901840722508,16.0518580878147,15.901840722508,16.0518580878147,11248.6977527585,0.0,1.0
1993-07-02,26.75,26.75,26.25,26.5,7250,16.0518580878147,16.0518580878147,15.7518233572013,15.901840722508,12081.9346233332,0.0,1.0
1993-07-06,27.0,27.0,26.25,26.75,45000,16.2018754531214,16.2018754531214,15.7518233572013,16.0518580878147,74991.3183517234,0.0,1.0
1993-07-07,26.5,26.75,26.5,26.5,11125,15.901840722508,16.0518580878147,15.901840722508,15.901840722508,18539.5203702872,0.0,1.0
1993-07-08,27.5,27.5,26.5,26.5,32500,16.5019101837347,16.5019101837347,15.901840722508,15.901840722508,54160.396587356,0.0,1.0
1993-07-09,28.0,28.0,27.5,28.0,33125,16.8019449143481,16.8019449143481,16.5019101837347,16.8019449143481,55201.9426755742,0.0,1.0
1993-07-12,28.0,28.0,27.5,27.5,28000,16.8019449143481,16.8019449143481,16.5019101837347,16.5019101837347,46661.2647521835,0.0,1.0
1993-07-13,28.0,28.0,27.75,27.75,18000,16.8019449143481,16.8019449143481,16.6519275490414,16.6519275490414,29996.5273406894,0.0,1.0
1993-07-14,28.25,28.5,28.0,28.25,77125,16.9519622796548,17.1019796449614,16.8019449143481,16.9519622796548,128526.787286148,0.0,1.0
1993-07-15,28.0,28.25,28.0,28.0,4000,16.8019449143481,16.9519622796548,16.8019449143481,16.8019449143481,6665.89496459765,0.0,1.0
1993-07-16,28.5,28.5,28.25,28.5,18500,17.1019796449614,17.1019796449614,16.9519622796548,17.1019796449614,30829.7642112642,0.0,1.0
1993-07-19,28.5,28.5,28.25,28.25,52875,17.1019796449614,17.1019796449614,16.9519622796548,16.9519622796548,88114.7990632754,0.0,1.0
1993-07-20,28.75,28.75,28.25,28.25,46000,17.2519970102681,17.2519970102681,16.9519622796548,16.9519622796548,76657.7920928731,0.0,1.0
1993-07-21,29.0,29.0,28.5,28.75,24625,17.4020143755748,17.4020143755748,17.1019796449614,17.2519970102681,41036.9158758043,0.0,1.0
1993-07-22,28.75,29.0,28.75,29.0,5625,17.2519970102681,17.4020143755748,17.2519970102681,17.4020143755748,9373.91479396546,0.0,1.0
1993-07-23,29.0,29.25,28.75,28.75,3750,17.4020143755748,17.5520317408815,17.2519970102681,17.2519970102681,6249.2765293103,0.0,1.0
1993-07-26,28.75,29.0,28.75,28.75,1250,17.2519970102681,17.4020143755748,17.2519970102681,17.2519970102681,2083.09217643677,0.0,1.0
1993-07-27,28.75,29.0,28.75,29.0,1250,17.2519970102681,17.4020143755748,17.2519970102681,17.4020143755748,2083.09217643677,0.0,1.0
1993-07-28,29.13,29.5,29.13,29.5,8250,17.4800234055343,17.7020491061882,17.4800234055343,17.7020491061882,13748.4083644826,0.0,1.0
1993-07-29,29.5,29.5,28.75,28.75,11000,17.7020491061882,17.7020491061882,17.2519970102681,17.2519970102681,18331.2111526435,0.0,1.0
1993-07-30,29.5,29.5,28.75,28.75,5500,17.7020491061882,17.7020491061882,17.2519970102681,17.2519970102681,9165.60557632175,0.0,1.0
1993-08-02,28.75,29.13,28.75,29.13,5000,17.2519970102681,17.4800234055343,17.2519970102681,17.4800234055343,8332.36870574708,0.0,1.0
1993-08-03,29.5,29.5,28.75,29.5,52125,17.7020491061882,17.7020491061882,17.2519970102681,17.7020491061882,86864.9437574129,0.0,1.0
1993-08-04,29.0,29.75,29.0,29.25,17875,17.4020143755748,17.8520664714948,17.4020143755748,17.5520317408815,29788.2181230458,0.0,1.0
1993-08-05,29.5,29.75,29.0,29.0,28000,17.7020491061882,17.8520664714948,17.4020143755748,17.4020143755748,46661.2647521835,0.0,1.0
1993-08-06,29.0,29.0,29.0,29.0,125,17.4020143755748,17.4020143755748,17.4020143755748,17.4020143755748,208.309217643677,0.0,1.0
1993-08-09,29.0,29.0,29.0,29.0,1500,17.4020143755748,17.4020143755748,17.4020143755748,17.4020143755748,2499.71061172412,0.0,1.0
1993-08-10,29.5,29.75,29.0,29.75,114625,17.7020491061882,17.8520664714948,17.4020143755748,17.8520664714948,191019.552579251,0.0,1.0
1993-08-11,29.75,29.75,29.5,29.63,47000,17.8520664714948,17.8520664714948,17.7020491061882,17.7800581361476,78324.2658340226,0.0,1.0
1993-08-12,29.25,29.75,29.25,29.5,27250,17.5520317408815,17.8520664714948,17.5520317408815,17.7020491061882,45411.4094463214,0.0,1.0
1993-08-13,29.88,30.0,29.25,30.0,52500,17.9300755014543,18.0020838368015,17.5520317408815,18.0020838368015,87489.8714103442,0.0,1.0
1993-08-16,29.25,30.0,29.25,29.25,56500,17.5520317408815,18.0020838368015,17.5520317408815,17.5520317408815,94155.7663749417,0.0,1.0
1993-08-17,29.38,29.38,29.25,29.25,30625,17.6300407708409,17.6300407708409,17.5520317408815,17.5520317408815,51035.7583227009,0.0,1.0
1993-08-18,29.25,30.0,29.25,30.0,17625,17.5520317408815,18.0020838368015,17.5520317408815,18.0020838368015,29371.5996877584,0.0,1.0
1993-08-19,28.75,29.5,28.75,29.0,24000,17.2519970102681,17.7020491061882,17.2519970102681,17.4020143755748,39995.369787586,0.0,1.0
1993-08-20,29.25,29.25,28.75,29.25,14750,17.5520317408815,17.5520317408815,17.2519970102681,17.5520317408815,24580.4876819538,0.0,1.0
1993-08-23,29.25,29.25,28.5,28.75,106625,17.5520317408815,17.5520317408815,17.1019796449614,17.2519970102681,177687.762650056,0.0,1.0
1993-08-24,28.5,29.0,28.5,28.63,10000,17.1019796449614,17.4020143755748,17.1019796449614,17.1799886749209,16664.7374114942,0.0,1.0
1993-08-25,29.25,29.25,28.5,29.25,28000,17.5520317408815,17.5520317408815,17.1019796449614,17.5520317408815,46661.2647521835,0.0,1.0
1993-08-26,28.25,29.0,28.25,28.5,181375,16.9519622796548,17.4020143755748,16.9519622796548,17.1019796449614,302256.674800974,0.0,1.0
1993-08-27,28.75,29.0,28.25,29.0,117500,17.2519970102681,17.4020143755748,16.9519622796548,17.4020143755748,195810.664585056,0.0,1.0
1993-08-30,28.63,28.63,28.25,28.25,87375,17.1799886749209,17.1799886749209,16.9519622796548,16.9519622796548,145608.14313293,0.0,1.0
1993-08-31,28.25,29.0,28.25,28.5,2000,16.9519622796548,17.4020143755748,16.9519622796548,17.1019796449614,3332.94748229882,0.0,1.0
1993-09-01,28.25,29.0,28.25,28.38,26500,16.9519622796548,17.4020143755748,16.9519622796548,17.0299713096142,44161.5541404593,0.0,1.0
1993-09-02,28.5,28.75,28.38,28.63,22500,17.1019796449614,17.2519970102681,17.0299713096142,17.1799886749209,37495.6591758619,0.0,1.0
1993-09-03,29.0,29.0,28.75,29.0,26500,17.4020143755748,17.4020143755748,17.2519970102681,17.4020143755748,44161.5541404594,0.0,1.0
1993-09-07,29.0,29.25,28.75,29.25,49375,17.4020143755748,17.5520317408815,17.2519970102681,17.5520317408815,82282.1409692523,0.0,1.0
1993-09-08,29.38,29.5,29.0,29.0,39125,17.6300407708409,17.7020491061882,17.4020143755748,17.4020143755748,65200.785122471,0.0,1.0
1993-09-09,29.0,29.5,29.0,29.0,16500,17.4020143755748,17.7020491061882,17.4020143755748,17.4020143755748,27496.8167289653,0.0,1.0
1993-09-10,29.75,29.75,29.0,29.0,19250,17.8520664714948,17.8520664714948,17.4020143755748,17.4020143755748,32079.6195171263,0.0,1.0
1993-09-13,30.25,30.25,29.5,29.5,15625,18.3021185674149,18.3021185674149,17.8483470326856,17.8483470326856,25825.220630005,0.25,1.0
1993-09-14,29.88,30.0,29.5,29.5,42750,18.0782579436151,18.1508613891718,17.8483470326856,17.8483470326856,70657.8036436936,0.0,1.0
1993-09-15,29.88,30.25,29.5,29.63,33750,18.0782579436151,18.3021185674149,17.8483470326856,17.927000765372,55782.4765608107,0.0,1.0
1993-09-16,30.25,30.25,29.5,30.25,5250,18.3021185674149,18.3021185674149,17.8483470326856,18.3021185674149,8677.27413168166,0.0,1.0
1993-09-17,29.88,30.25,29.5,29.5,53500,18.0782579436151,18.3021185674149,17.8483470326856,17.8483470326856,88425.555437137,0.0,1.0
1993-09-20,29.5,30.0,29.5,29.5,13750,17.8483470326856,18.1508613891718,17.8483470326856,17.8483470326856,22726.1941544044,0.0,1.0
1993-09-21,29.5,30.25,29.5,29.5,61500,17.8483470326856,18.3021185674149,17.8483470326856,17.8483470326856,101648.0683997,0.0,1.0
1993-09-22,30.0,30.0,29.5,30.0,49250,18.1508613891718,18.1508613891718,17.8483470326856,18.1508613891718,81401.0954257756,0.0,1.0
1993-09-23,30.0,30.0,29.5,29.5,20125,18.1508613891718,18.1508613891718,17.8483470326856,17.8483470326856,33262.8841714464,0.0,1.0
1993-09-24,29.88,30.0,29.38,30.0,114625,18.0782579436151,18.1508613891718,17.7757435871289,18.1508613891718,189453.818541716,0.0,1.0
1993-09-27,29.63,30.0,29.63,30.0,3750,17.927000765372,18.1508613891718,17.927000765372,18.1508613891718,6198.05295120119,0.0,1.0
1993-09-28,29.75,30.25,29.75,30.0,45125,17.9996042109287,18.3021185674149,17.9996042109287,18.1508613891718,74583.2371794543,0.0,1.0
1993-09-29,30.25,30.25,29.75,30.25,7750,18.3021185674149,18.3021185674149,17.9996042109287,18.3021185674149,12809.3094324825,0.0,1.0
1993-09-30,29.75,30.25,29.75,30.25,14875,17.9996042109287,18.3021185674149,17.9996042109287,18.3021185674149,24585.6100397647,0.0,1.0
1993-10-01,30.13,30.13,29.63,29.75,69500,18.2295151218582,18.2295151218582,17.927000765372,17.9996042109287,114870.581362262,0.0,1.0
1993-10-04,29.88,30.25,29.75,30.25,6875,18.0782579436151,18.3021185674149,17.9996042109287,18.3021185674149,11363.0970772022,0.0,1.0
1993-10-05,30.13,30.25,30.0,30.25,16500,18.2295151218582,18.3021185674149,18.1508613891718,18.3021185674149,27271.4329852852,0.0,1.0
1993-10-06,30.25,30.25,29.75,29.88,5750,18.3021185674149,18.3021185674149,17.9996042109287,18.0782579436151,9503.68119184182,0.0,1.0
1993-10-07,29.88,30.25,29.75,29.75,1500,18.0782579436151,18.3021185674149,17.9996042109287,17.9996042109287,2479.22118048048,0.0,1.0
1993-10-08,30.25,30.38,29.88,30.25,63625,18.3021185674149,18.3807723001013,18.0782579436151,18.3021185674149,105160.29840538,0.0,1.0
1993-10-11,30.75,30.75,30.0,30.5,15750,18.6046329239011,18.6046329239011,18.1508613891718,18.453375745658,26031.822395045,0.0,1.0
1993-10-12,30.5,30.75,30.5,30.75,6125,18.453375745658,18.6046329239011,18.453375745658,18.6046329239011,10123.4864869619,0.0,1.0
1993-10-13,30.75,30.75,30.0,30.0,103625,18.6046329239011,18.6046329239011,18.1508613891718,18.1508613891718,171272.863218193,0.0,1.0
1993-10-14,31.0,31.0,30.25,30.63,46125,18.7558901021442,18.7558901021442,18.3021185674149,18.5320294783444,76236.0512997746,0.0,1.0
1993-10-15,31.38,31.75,30.75,30.75,120000,18.9858010130737,19.2096616368735,18.6046329239011,18.6046329239011,198337.694438438,0.0,1.0
1993-10-18,31.5,31.75,31.0,31.75,58125,19.0584044586304,19.2096616368735,18.7558901021442,19.2096616368735,96069.8207436184,0.0,1.0
1993-10-19,31.0,31.75,31.0,31.75,6000,18.7558901021442,19.2096616368735,18.7558901021442,19.2096616368735,9916.8847219219,0.0,1.0
1993-10-20,31.25,31.75,31.0,31.75,28250,18.9071472803873,19.2096616368735,18.7558901021442,19.2096616368735,46691.9988990489,0.0,1.0
1993-10-21,31.5,31.75,31.25,31.75,17500,19.0584044586304,19.2096616368735,18.9071472803873,19.2096616368735,28924.2471056055,0.0,1.0
1993-10-22,31.5,31.75,31.25,31.75,9250,19.0584044586304,19.2096616368735,18.9071472803873,19.2096616368735,15288.5306129629,0.0,1.0
1993-10-25,31.5,32.0,31.25,31.25,16875,19.0584044586304,19.3609188151166,18.9071472803873,18.9071472803873,27891.2382804053,0.0,1.0
1993-10-26,32.25,32.25,31.5,31.5,6750,19.5121759933597,19.5121759933597,19.0584044586304,19.0584044586304,11156.4953121621,0.0,1.0
1993-10-27,32.25,32.25,32.25,32.25,6500,19.5121759933597,19.5121759933597,19.5121759933597,19.5121759933597,10743.2917820821,0.0,1.0
1993-10-28,32.0,32.25,32.0,32.25,27375,19.3609188151166,19.5121759933597,19.3609188151166,19.5121759933597,45245.7865437686,0.0,1.0
1993-10-29,32.13,32.25,32.0,32.25,31375,19.439572547803,19.5121759933597,19.3609188151166,19.5121759933597,51857.04302505,0.0,1.0
1993-11-01,32.0,32.25,31.75,31.75,13875,19.3609188151166,19.5121759933597,19.2096616368735,19.2096616368735,22932.7959194444,0.0,1.0
1993-11-02,32.25,32.25,31.75,32.25,9625,19.5121759933597,19.5121759933597,19.2096616368735,19.5121759933597,15908.335908083,0.0,1.0
1993-11-03,31.75,32.25,31.75,31.75,32250,19.2096616368735,19.5121759933597,19.2096616368735,19.2096616368735,53303.2553803302,0.0,1.0
1993-11-04,31.25,31.75,31.25,31.75,39000,18.9071472803873,19.2096616368735,18.9071472803873,19.2096616368735,64459.7506924924,0.0,1.0
1993-11-05,31.5,31.75,31.13,31.75,121750,19.0584044586304,19.2096616368735,18.8345438348306,19.2096616368735,201230.119148999,0.0,1.0
1993-11-08,31.38,31.38,30.75,31.0,16250,18.9858010130737,18.9858010130737,18.6046329239011,18.7558901021442,26858.2294552052,0.0,1.0
1993-11-09,31.5,31.5,30.75,31.13,4125,19.0584044586304,19.0584044586304,18.6046329239011,18.8345438348306,6817.85824632131,0.0,1.0
1993-11-10,31.13,31.38,30.75,30.75,11625,18.8345438348306,18.9858010130737,18.6046329239011,18.6046329239011,19213.9641487237,0.0,1.0
1993-11-11,30.75,31.5,30.75,31.5,18500,18.6046329239011,19.0584044586304,18.6046329239011,19.0584044586304,30577.0612259259,0.0,1.0
1993-11-12,30.75,31.25,30.75,30.88,21500,18.6046329239011,18.9071472803873,18.6046329239011,18.6832866565875,35535.5035868868,0.0,1.0
1993-11-15,30.5,30.75,30.25,30.75,30500,18.453375745658,18.6046329239011,18.3021185674149,18.6046329239011,50410.8306697697,0.0,1.0
1993-11-16,30.5,30.5,30.25,30.5,17000,18.453375745658,18.453375745658,18.3021185674149,18.453375745658,28097.8400454454,0.0,1.0
1993-11-17,30.25,31.0,30.25,30.5,27625,18.3021185674149,18.7558901021442,18.3021185674149,18.453375745658,45658.9900738488,0.0,1.0
1993-11-18,31.0,31.25,30.63,31.0,99500,18.7558901021442,18.9071472803873,18.5320294783444,18.7558901021442,164455.004971872,0.0,1.0
1993-11-19,30.5,30.75,30.5,30.63,21000,18.453375745658,18.6046329239011,18.453375745658,18.5320294783444,34709.0965267267,0.0,1.0
1993-11-22,30.75,31.0,30.25,30.75,51000,18.6046329239011,18.7558901021442,18.3021185674149,18.6046329239011,84293.5201363362,0.0,1.0
1993-11-23,30.0,30.75,30.0,30.25,13750,18.1508613891718,18.6046329239011,18.1508613891718,18.3021185674149,22726.1941544044,0.0,1.0
1993-11-24,29.75,30.25,29.75,30.25,5125,17.9996042109287,18.3021185674149,17.9996042109287,18.3021185674149,8470.67236664163,0.0,1.0
1993-11-26,30.0,30.25,29.75,30.0,20625,18.1508613891718,18.3021185674149,17.9996042109287,18.1508613891718,34089.2912316065,0.0,1.0
1993-11-29,30.25,30.25,29.75,30.25,40500,18.3021185674149,18.3021185674149,17.9996042109287,18.3021185674149,66938.9718729728,0.0,1.0
1993-11-30,29.75,30.25,29.75,30.25,13375,17.9996042109287,18.3021185674149,17.9996042109287,18.3021185674149,22106.3888592842,0.0,1.0
1993-12-01,29.88,30.25,29.75,29.75,31875,18.0782579436151,18.3021185674149,17.9996042109287,17.9996042109287,52683.4500852101,0.0,1.0
1993-12-02,29.75,30.0,29.75,29.75,32750,17.9996042109287,18.1508613891718,17.9996042109287,17.9996042109287,54129.6624404904,0.0,1.0
1993-12-03,30.25,30.25,29.75,29.75,21500,18.3021185674149,18.3021185674149,17.9996042109287,17.9996042109287,35535.5035868868,0.0,1.0
1993-12-06,30.25,30.25,29.75,30.25,23625,18.3021185674149,18.3021185674149,17.9996042109287,18.3021185674149,39047.7335925675,0.0,1.0
1993-12-07,30.25,30.25,30.0,30.25,33375,18.3021185674149,18.3021185674149,18.1508613891718,18.3021185674149,55162.6712656906,0.0,1.0
1993-12-08,30.38,30.5,30.13,30.25,20125,18.3807723001013,18.453375745658,18.2295151218582,18.3021185674149,33262.8841714464,0.0,1.0
1993-12-09,30.25,30.5,30.0,30.5,97500,18.3021185674149,18.453375745658,18.1508613891718,18.453375745658,161149.376731231,0.0,1.0
1993-12-10,30.5,30.5,30.0,30.5,9125,18.453375745658,18.453375745658,18.1508613891718,18.453375745658,15081.9288479229,0.0,1.0
1993-12-13,30.25,30.38,30.0,30.13,18000,18.453375745658,18.532679509193,18.3008685080905,18.3801722716256,29506.7963447348,0.25,1.0
1993-12-14,30.38,30.5,30.25,30.25,9500,18.532679509193,18.6058829832254,18.453375745658,18.453375745658,15573.0314041657,0.0,1.0
1993-12-15,30.13,30.5,30.0,30.5,4250,18.3801722716256,18.6058829832254,18.3008685080905,18.6058829832254,6966.88247028463,0.0,1.0
1993-12-16,30.5,30.5,30.0,30.0,2125,18.6058829832254,18.6058829832254,18.3008685080905,18.3008685080905,3483.44123514231,0.0,1.0
1993-12-17,30.38,30.38,30.0,30.0,9000,18.532679509193,18.532679509193,18.3008685080905,18.3008685080905,14753.3981723675,0.0,1.0
1993-12-20,30.5,30.5,30.0,30.5,19125,18.6058829832254,18.6058829832254,18.3008685080905,18.6058829832254,31350.9711162808,0.0,1.0
1993-12-21,30.0,30.5,30.0,30.38,2875,18.3008685080905,18.6058829832254,18.3008685080905,18.532679509193,4712.89108283961,0.0,1.0
1993-12-22,30.5,30.5,30.25,30.5,9250,18.6058829832254,18.6058829832254,18.453375745658,18.6058829832254,15163.2147882665,0.0,1.0
1993-12-23,30.75,30.75,30.25,30.25,14500,18.7583902207928,18.7583902207928,18.453375745658,18.453375745658,23769.3637221476,0.0,1.0
1993-12-27,31.0,31.0,30.5,30.5,5500,18.9108974583602,18.9108974583602,18.6058829832254,18.6058829832254,9015.96554978012,0.0,1.0
1993-12-28,31.0,31.0,30.5,30.5,32500,18.9108974583602,18.9108974583602,18.6058829832254,18.6058829832254,53276.1600668825,0.0,1.0
1993-12-29,30.63,31.0,30.5,30.5,37500,18.6851867467604,18.9108974583602,18.6058829832254,18.6058829832254,61472.4923848645,0.0,1.0
1993-12-30,31.0,31.0,30.88,31.0,6500,18.9108974583602,18.9108974583602,18.8376939843279,18.9108974583602,10655.2320133765,0.0,1.0
1993-12-31,31.0,31.5,30.5,30.5,47375,18.9108974583602,19.2159119334951,18.6058829832254,18.6058829832254,77660.2487128788,0.0,1.0
1994-01-03,31.13,31.5,31.0,31.0,14750,18.9902012218953,19.2159119334951,18.9108974583602,18.9108974583602,24179.1803380466,0.0,1.0
1994-01-04,31.0,31.5,31.0,31.5,2000,18.9108974583602,19.2159119334951,18.9108974583602,19.2159119334951,3278.53292719277,0.0,1.0
1994-01-05,31.5,31.5,31.0,31.0,7000,19.2159119334951,19.2159119334951,18.9108974583602,18.9108974583602,11474.8652451747,0.0,1.0
1994-01-06,31.5,31.5,31.0,31.5,31750,19.2159119334951,19.2159119334951,18.9108974583602,19.2159119334951,52046.7102191851,0.0,1.0
1994-01-07,31.5,31.75,31.25,31.25,4750,19.2159119334951,19.3684191710625,19.0634046959277,19.0634046959277,7786.51570208281,0.0,1.0
1994-01-10,31.75,32.0,31.38,31.38,33625,19.3684191710625,19.5209264086299,19.1427084594627,19.1427084594627,55120.3348384284,0.0,1.0
1994-01-11,32.0,32.0,31.5,32.0,59625,19.5209264086299,19.5209264086299,19.2159119334951,19.5209264086299,97741.2628919344,0.0,1.0
1994-01-12,31.75,32.0,31.5,31.5,23125,19.3684191710625,19.5209264086299,19.2159119334951,19.2159119334951,37908.0369706663,0.0,1.0
1994-01-13,32.0,32.0,31.5,31.5,36000,19.5209264086299,19.5209264086299,19.2159119334951,19.2159119334951,59013.5926894698,0.0,1.0
1994-01-14,31.75,31.75,31.5,31.5,10250,19.3684191710625,19.3684191710625,19.2159119334951,19.2159119334951,16802.4812518629,0.0,1.0
1994-01-17,31.5,31.75,31.25,31.5,45125,19.2159119334951,19.3684191710625,19.0634046959277,19.2159119334951,73971.8991697867,0.0,1.0
1994-01-18,31.38,31.75,31.0,31.75,34500,19.1427084594627,19.3684191710625,18.9108974583602,19.3684191710625,56554.6929940752,0.0,1.0
1994-01-19,31.13,31.75,31.0,31.75,31625,18.9902012218953,19.3684191710625,18.9108974583602,19.3684191710625,51841.8019112356,0.0,1.0
1994-01-20,31.38,31.75,31.25,31.75,9500,19.1427084594627,19.3684191710625,19.0634046959277,19.3684191710625,15573.0314041656,0.0,1.0
1994-01-21,30.75,31.25,30.75,31.0,58875,18.7583902207928,19.0634046959277,18.7583902207928,18.9108974583602,96511.8130442371,0.0,1.0
1994-01-24,31.0,31.25,30.75,31.25,30000,18.9108974583602,19.0634046959277,18.7583902207928,19.0634046959277,49177.9939078916,0.0,1.0
1994-01-25,31.25,31.25,30.75,31.25,72500,19.0634046959277,19.0634046959277,18.7583902207928,19.0634046959277,118846.818610737,0.0,1.0
1994-01-26,31.25,31.25,31.0,31.25,13125,19.0634046959277,19.0634046959277,18.9108974583602,19.0634046959277,21515.3723347025,0.0,1.0
1994-01-27,31.75,31.75,31.0,31.0,28375,19.3684191710625,19.3684191710625,18.9108974583602,18.9108974583602,46514.1859045474,0.0,1.0
1994-01-28,31.63,31.75,31.5,31.75,21375,19.2952156970301,19.3684191710625,19.2159119334951,19.3684191710625,35039.3206593727,0.0,1.0
1994-01-31,32.0,32.0,31.5,31.5,44000,19.5209264086299,19.5209264086299,19.2159119334951,19.2159119334951,72127.7243982409,0.0,1.0
1994-02-01,32.0,32.0,32.0,32.0,5500,19.5209264086299,19.5209264086299,19.5209264086299,19.5209264086299,9015.96554978011,0.0,1.0
1994-02-02,31.75,32.0,31.5,31.75,25125,19.3684191710625,19.5209264086299,19.2159119334951,19.3684191710625,41186.5698978591,0.0,1.0
1994-02-03,31.5,32.0,31.5,32.0,17125,19.2159119334951,19.5209264086299,19.2159119334951,19.5209264086299,28072.438189088,0.0,1.0
1994-02-04,31.5,32.0,31.5,32.0,52375,19.2159119334951,19.5209264086299,19.2159119334951,19.5209264086299,85856.5810308604,0.0,1.0
1994-02-07,31.5,32.0,31.5,32.0,46375,19.2159119334951,19.5209264086299,19.2159119334951,19.5209264086299,76020.9822492821,0.0,1.0
1994-02-08,32.25,32.25,31.5,32.0,23375,19.6734336461973,19.6734336461973,19.2159119334951,19.5209264086299,38317.8535865655,0.0,1.0
1994-02-09,31.88,32.25,31.75,32.0,56750,19.4477229345976,19.6734336461973,19.3684191710625,19.5209264086299,93028.3718090945,0.0,1.0
1994-02-10,32.0,32.25,31.75,32.25,16500,19.5209264086299,19.6734336461973,19.3684191710625,19.6734336461973,27047.8966493403,0.0,1.0
1994-02-11,31.25,32.0,30.5,32.0,13625,19.0634046959277,19.5209264086299,18.6058829832254,19.5209264086299,22335.0055665007,0.0,1.0
1994-02-14,31.75,31.75,31.25,31.75,24500,19.3684191710625,19.3684191710625,19.0634046959277,19.3684191710625,40162.0283581114,0.0,1.0
1994-02-15,31.25,31.75,31.25,31.75,4500,19.0634046959277,19.3684191710625,19.0634046959277,19.3684191710625,7376.6990861837,0.0,1.0
1994-02-16,32.0,32.0,31.25,31.25,8000,19.5209264086299,19.5209264086299,19.0634046959277,19.0634046959277,13114.1317087711,0.0,1.0
1994-02-17,31.75,32.0,31.25,32.0,3750,19.3684191710625,19.5209264086299,19.0634046959277,19.5209264086299,6147.24923848643,0.0,1.0
1994-02-18,32.0,32.0,31.25,31.25,43500,19.5209264086299,19.5209264086299,19.0634046959277,19.0634046959277,71308.0911664427,0.0,1.0
1994-02-22,31.63,32.0,31.5,31.88,19875,19.2952156970301,19.5209264086299,19.2159119334951,19.4477229345976,32580.4209639782,0.0,1.0
1994-02-23,32.0,32.0,31.5,31.5,26875,19.5209264086299,19.5209264086299,19.2159119334951,19.2159119334951,44055.2862091528,0.0,1.0
1994-02-24,32.0,32.0,31.5,31.5,23750,19.5209264086299,19.5209264086299,19.2159119334951,19.2159119334951,38932.5785104141,0.0,1.0
1994-02-25,32.0,32.0,31.5,32.0,40625,19.5209264086299,19.5209264086299,19.2159119334951,19.5209264086299,66595.2000836031,0.0,1.0
1994-02-28,32.5,32.5,31.75,32.0,55000,19.8259408837648,19.8259408837648,19.3684191710625,19.5209264086299,90159.6554978009,0.0,1.0
1994-03-01,32.25,32.25,31.75,32.0,29625,19.6734336461973,19.6734336461973,19.3684191710625,19.5209264086299,48563.2689840429,0.0,1.0
1994-03-02,32.25,32.25,31.75,31.75,7250,19.6734336461973,19.6734336461973,19.3684191710625,19.3684191710625,11884.6818610738,0.0,1.0
1994-03-03,32.25,32.25,31.75,32.25,7000,19.6734336461973,19.6734336461973,19.3684191710625,19.6734336461973,11474.8652451747,0.0,1.0
1994-03-04,31.75,32.25,31.75,32.25,4125,19.3684191710625,19.6734336461973,19.3684191710625,19.6734336461973,6761.97416233508,0.0,1.0
1994-03-07,32.0,32.0,31.63,32.0,18250,19.6734336461973,19.6734336461973,19.4459595696632,19.6734336461973,29684.701232257,0.25,1.0
1994-03-08,31.63,32.0,31.5,32.0,6750,19.4459595696632,19.6734336461973,19.3660362454755,19.6734336461973,10979.273058506,0.0,1.0
1994-03-09,32.0,32.0,31.5,32.0,23250,19.6734336461973,19.6734336461973,19.3660362454755,19.6734336461973,37817.4960904096,0.0,1.0
1994-03-10,31.88,32.0,31.5,31.5,17250,19.5996582700241,19.6734336461973,19.3660362454755,19.3660362454755,28058.1422606265,0.0,1.0
1994-03-11,31.88,32.0,31.5,31.75,12750,19.5996582700241,19.6734336461973,19.3660362454755,19.5197349458364,20738.6268882891,0.0,1.0
1994-03-14,31.5,32.0,31.5,31.75,61000,19.3660362454755,19.6734336461973,19.3660362454755,19.5197349458364,99220.0972694617,0.0,1.0
1994-03-15,32.0,32.0,31.5,32.0,35750,19.6734336461973,19.6734336461973,19.3660362454755,19.6734336461973,58149.4832357912,0.0,1.0
1994-03-16,31.88,32.25,31.5,31.5,6750,19.5996582700241,19.8271323465583,19.3660362454755,19.3660362454755,10979.273058506,0.0,1.0
1994-03-17,32.25,32.25,31.75,32.0,134750,19.8271323465583,19.8271323465583,19.5197349458364,19.6734336461973,219178.821427212,0.0,1.0
1994-03-18,32.0,32.25,31.75,32.25,20250,19.6734336461973,19.8271323465583,19.5197349458364,19.8271323465583,32937.8191755181,0.0,1.0
1994-03-21,32.0,32.25,31.75,31.75,35875,19.6734336461973,19.8271323465583,19.5197349458364,19.5197349458364,58352.803107245,0.0,1.0
1994-03-22,32.0,32.25,31.75,32.25,2000,19.6734336461973,19.8271323465583,19.5197349458364,19.8271323465583,3253.11794326104,0.0,1.0
1994-03-23,31.75,32.25,31.75,32.25,17750,19.5197349458364,19.8271323465583,19.5197349458364,19.8271323465583,28871.4217464417,0.0,1.0
1994-03-24,31.88,32.25,31.75,31.75,5500,19.5996582700241,19.8271323465583,19.5197349458364,19.5197349458364,8946.07434396786,0.0,1.0
1994-03-25,31.75,32.25,31.75,31.75,13375,19.5197349458364,19.8271323465583,19.5197349458364,19.5197349458364,21755.2262455582,0.0,1.0
1994-03-28,31.75,32.25,31.75,32.25,6625,19.5197349458364,19.8271323465583,19.5197349458364,19.8271323465583,10775.9531870522,0.0,1.0
1994-03-29,31.75,32.25,31.75,32.25,10125,19.5197349458364,19.8271323465583,19.5197349458364,19.8271323465583,16468.909587759,0.0,1.0
1994-03-30,31.5,32.0,31.5,31.5,5250,19.3660362454755,19.6734336461973,19.3660362454755,19.3660362454755,8539.43460106023,0.0,1.0
1994-03-31,31.5,32.0,31.5,31.5,14500,19.3660362454755,19.6734336461973,19.3660362454755,19.3660362454755,23585.1050886425,0.0,1.0
1994-04-04,31.25,31.75,31.25,31.5,46750,19.2123375451146,19.5197349458364,19.2123375451146,19.3660362454755,76041.6319237267,0.0,1.0
1994-04-05,31.5,32.0,31.25,31.25,15500,19.3660362454755,19.6734336461973,19.2123375451146,19.2123375451146,25211.6640602731,0.0,1.0
1994-04-06,31.5,31.75,31.5,31.75,13625,19.3660362454755,19.5197349458364,19.3660362454755,19.5197349458364,22161.8659884658,0.0,1.0
1994-04-07,31.75,31.75,31.5,31.5,24375,19.5197349458364,19.5197349458364,19.3660362454755,19.3660362454755,39647.3749334939,0.0,1.0
1994-04-08,31.75,31.75,31.5,31.5,62250,19.5197349458364,19.5197349458364,19.3660362454755,19.3660362454755,101253.295984,0.0,1.0
1994-04-11,32.0,32.0,31.5,31.75,56500,19.6734336461973,19.6734336461973,19.3660362454755,19.5197349458364,91900.5818971245,0.0,1.0
1994-04-12,31.75,32.0,31.75,31.75,15625,19.5197349458364,19.6734336461973,19.5197349458364,19.5197349458364,25414.9839317269,0.0,1.0
1994-04-13,31.88,32.0,31.75,32.0,27125,19.5996582700241,19.6734336461973,19.5197349458364,19.6734336461973,44120.4121054778,0.0,1.0
1994-04-14,31.94,32.0,31.75,31.88,94500,19.6365459581107,19.6734336461973,19.5197349458364,19.5996582700241,153709.822819084,0.0,1.0
1994-04-15,31.81,32.0,31.75,31.75,18500,19.556622633923,19.6734336461973,19.5197349458364,19.5197349458364,30091.3409751647,0.0,1.0
1994-04-18,32.0,32.25,32.0,32.0,119250,19.6734336461973,19.8271323465583,19.6734336461973,19.6734336461973,193967.15736694,0.0,1.0
1994-04-19,32.25,32.25,32.0,32.0,12000,19.8271323465583,19.8271323465583,19.6734336461973,19.6734336461973,19518.7076595662,0.0,1.0
1994-04-20,32.06,32.25,31.75,32.0,41750,19.710321334284,19.8271323465583,19.5197349458364,19.6734336461973,67908.837065574,0.0,1.0
1994-04-21,31.88,32.25,31.75,32.25,5875,19.5996582700241,19.8271323465583,19.5197349458364,19.8271323465583,9556.0339583293,0.0,1.0
1994-04-22,31.75,32.25,31.75,32.25,3000,19.5197349458364,19.8271323465583,19.5197349458364,19.8271323465583,4879.67691489156,0.0,1.0
1994-04-25,32.13,32.25,32.0,32.0,13750,19.753356970385,19.8271323465583,19.6734336461973,19.6734336461973,22365.1858599197,0.0,1.0
1994-04-26,31.88,32.25,31.75,32.0,5375,19.5996582700241,19.8271323465583,19.5197349458364,19.6734336461973,8742.75447251404,0.0,1.0
1994-04-28,32.0,32.25,31.75,32.0,74125,19.6734336461973,19.8271323465583,19.5197349458364,19.6734336461973,120568.683772112,0.0,1.0
1994-04-29,32.25,32.25,32.0,32.0,6000,19.8271323465583,19.8271323465583,19.6734336461973,19.6734336461973,9759.35382978309,0.0,1.0
1994-05-02,32.25,32.25,32.0,32.0,58500,19.8271323465583,19.8271323465583,19.6734336461973,19.6734336461973,95153.6998403852,0.0,1.0
1994-05-03,32.25,32.25,32.13,32.13,60000,19.8271323465583,19.8271323465583,19.753356970385,19.753356970385,97593.5382978309,0.0,1.0
1994-05-04,32.19,32.25,32.0,32.25,249625,19.7902446584716,19.8271323465583,19.6734336461973,19.8271323465583,406029.783293269,0.0,1.0
1994-05-05,32.5,32.5,32.0,32.25,9375,19.9808310469192,19.9808310469192,19.6734336461973,19.8271323465583,15248.9903590361,0.0,1.0
1994-05-06,32.25,32.5,32.0,32.0,20125,19.8271323465583,19.9808310469192,19.6734336461973,19.6734336461973,32734.4993040641,0.0,1.0
1994-05-09,32.5,32.5,32.13,32.5,5000,19.9808310469192,19.9808310469192,19.753356970385,19.9808310469192,8132.79485815259,0.0,1.0
1994-05-10,32.0,32.5,32.0,32.0,7125,19.6734336461973,19.9808310469192,19.6734336461973,19.6734336461973,11589.2326728675,0.0,1.0
1994-05-11,32.25,32.38,32.0,32.38,4500,19.8271323465583,19.9070556707459,19.6734336461973,19.9070556707459,7319.51537233732,0.0,1.0
1994-05-12,32.25,32.5,32.0,32.5,2750,19.8271323465583,19.9808310469192,19.6734336461973,19.9808310469192,4473.03717198392,0.0,1.0
1994-05-13,32.5,32.5,32.0,32.25,1625,19.9808310469192,19.9808310469192,19.6734336461973,19.8271323465583,2643.15832889959,0.0,1.0
1994-05-16,32.38,32.5,32.0,32.0,28500,19.9070556707459,19.9808310469192,19.6734336461973,19.6734336461973,46356.9306914699,0.0,1.0
1994-05-17,32.5,32.5,32.25,32.25,875,19.9808310469192,19.9808310469192,19.8271323465583,19.8271323465583,1423.2391001767,0.0,1.0
1994-05-18,32.25,32.75,32.25,32.25,20500,19.8271323465583,20.1345297472801,19.8271323465583,19.8271323465583,33344.4589184256,0.0,1.0
1994-05-19,32.5,32.75,32.25,32.75,21875,19.9808310469192,20.1345297472801,19.8271323465583,20.1345297472801,35580.9775044176,0.0,1.0
1994-05-20,32.25,32.75,32.25,32.25,18250,19.8271323465583,20.1345297472801,19.8271323465583,19.8271323465583,29684.7012322569,0.0,1.0
1994-05-23,32.75,32.75,32.25,32.25,3125,20.1345297472801,20.1345297472801,19.8271323465583,19.8271323465583,5082.99678634537,0.0,1.0
1994-05-24,32.5,32.5,32.25,32.5,15500,19.9808310469192,19.9808310469192,19.8271323465583,19.9808310469192,25211.664060273,0.0,1.0
1994-05-25,32.25,32.5,32.25,32.25,41625,19.8271323465583,19.9808310469192,19.8271323465583,19.8271323465583,67705.5171941202,0.0,1.0
1994-05-26,32.5,32.5,32.25,32.25,9000,19.9808310469192,19.9808310469192,19.8271323465583,19.8271323465583,14639.0307446747,0.0,1.0
1994-05-27,32.38,32.5,32.25,32.38,86250,19.9070556707459,19.9808310469192,19.8271323465583,19.9070556707459,140290.711303133,0.0,1.0
1994-05-31,32.25,32.38,32.25,32.25,17000,19.8271323465583,19.9070556707459,19.8271323465583,19.8271323465583,27651.5025177188,0.0,1.0
1994-06-01,32.0,32.5,32.0,32.25,19000,19.6734336461973,19.9808310469192,19.6734336461973,19.8271323465583,30904.6204609799,0.0,1.0
1994-06-02,31.75,32.0,31.75,32.0,10375,19.5197349458364,19.6734336461973,19.5197349458364,19.6734336461973,16875.5493306667,0.0,1.0
1994-06-03,31.75,32.13,31.75,32.0,3875,19.5197349458364,19.753356970385,19.5197349458364,19.6734336461973,6302.91601506827,0.0,1.0
1994-06-06,31.5,32.0,31.5,32.0,16875,19.3660362454755,19.6734336461973,19.3660362454755,19.6734336461973,27448.182646265,0.0,1.0
1994-06-07,31.25,31.75,31.25,31.5,9500,19.2123375451146,19.5197349458364,19.2123375451146,19.3660362454755,15452.3102304899,0.0,1.0
1994-06-08,31.31,31.75,31.25,31.25,20625,19.2492252332012,19.5197349458364,19.2123375451146,19.2123375451146,33547.7787898795,0.0,1.0
1994-06-09,31.75,31.75,31.5,31.5,9500,19.5197349458364,19.5197349458364,19.3660362454755,19.3660362454755,15452.31023049,0.0,1.0
1994-06-10,31.5,31.5,31.5,31.5,8250,19.3660362454755,19.3660362454755,19.3660362454755,19.3660362454755,13419.1115159518,0.0,1.0
1994-06-13,31.0,31.5,31.0,31.25,163625,19.2123375451146,19.5222139571326,19.2123375451146,19.3672757511236,264016.546039179,0.25,1.0
1994-06-14,31.0,31.75,31.0,31.38,38250,19.2123375451146,19.6771521631416,19.2123375451146,19.4478436182482,61718.1536195484,0.0,1.0
1994-06-15,31.5,31.5,31.0,31.5,90750,19.5222139571326,19.5222139571326,19.2123375451146,19.5222139571326,146429.344862066,0.0,1.0
1994-06-16,31.25,31.5,31.0,31.5,20000,19.3672757511236,19.5222139571326,19.2123375451146,19.5222139571326,32270.9299971495,0.0,1.0
1994-06-17,31.25,31.5,31.0,31.5,3500,19.3672757511236,19.5222139571326,19.2123375451146,19.5222139571326,5647.41274950116,0.0,1.0
1994-06-20,31.0,31.5,31.0,31.0,13750,19.2123375451146,19.5222139571326,19.2123375451146,19.2123375451146,22186.2643730403,0.0,1.0
1994-06-21,31.25,31.75,31.25,31.25,8375,19.3672757511236,19.6771521631416,19.3672757511236,19.3672757511236,13513.4519363063,0.0,1.0
1994-06-22,31.5,31.75,31.25,31.25,5250,19.5222139571326,19.6771521631416,19.3672757511236,19.3672757511236,8471.11912425173,0.0,1.0
1994-06-23,31.75,31.75,31.25,31.25,2500,19.6771521631416,19.6771521631416,19.3672757511236,19.3672757511236,4033.86624964368,0.0,1.0
1994-06-24,31.25,31.5,31.25,31.25,12500,19.3672757511236,19.5222139571326,19.3672757511236,19.3672757511236,20169.3312482184,0.0,1.0
1994-06-27,31.5,31.5,31.25,31.25,5500,19.5222139571326,19.5222139571326,19.3672757511236,19.3672757511236,8874.5057492161,0.0,1.0
1994-06-28,31.25,31.25,31.25,31.25,1500,19.3672757511236,19.3672757511236,19.3672757511236,19.3672757511236,2420.31974978621,0.0,1.0
1994-06-29,31.25,31.5,31.25,31.44,15250,19.3672757511236,19.5222139571326,19.3672757511236,19.4850287876904,24606.5841228265,0.0,1.0
1994-06-30,31.25,31.75,31.25,31.25,40375,19.3672757511236,19.6771521631416,19.3672757511236,19.3672757511236,65146.9399317455,0.0,1.0
1994-07-01,31.75,31.75,31.5,31.5,3375,19.6771521631416,19.6771521631416,19.5222139571326,19.5222139571326,5445.71943701897,0.0,1.0
1994-07-05,31.5,31.75,31.5,31.75,2625,19.5222139571326,19.6771521631416,19.5222139571326,19.6771521631416,4235.55956212586,0.0,1.0
1994-07-06,31.5,31.75,31.5,31.5,105500,19.5222139571326,19.6771521631416,19.5222139571326,19.5222139571326,170229.155734963,0.0,1.0
1994-07-07,31.5,32.0,31.5,31.63,16500,19.5222139571326,19.8320903691505,19.5222139571326,19.6027818242572,26623.5172476483,0.0,1.0
1994-07-08,31.75,31.75,31.38,31.5,85750,19.6771521631416,19.6771521631416,19.4478436182482,19.5222139571326,138361.612362778,0.0,1.0
1994-07-11,31.5,31.75,31.5,31.75,48375,19.5222139571326,19.6771521631416,19.5222139571326,19.6771521631416,78055.3119306052,0.0,1.0
1994-07-12,31.5,31.63,31.5,31.5,24750,19.5222139571326,19.6027818242572,19.5222139571326,19.5222139571326,39935.2758714724,0.0,1.0
1994-07-13,31.75,31.75,31.5,31.56,161375,19.6771521631416,19.6771521631416,19.5222139571326,19.5593991265747,260386.066414499,0.0,1.0
1994-07-14,31.75,31.75,31.5,31.75,10750,19.6771521631416,19.6771521631416,19.5222139571326,19.6771521631416,17345.6248734678,0.0,1.0
1994-07-15,31.63,31.75,31.5,31.5,32125,19.6027818242572,19.6771521631416,19.5222139571326,19.5222139571326,51835.1813079215,0.0,1.0
1994-07-18,31.5,31.75,31.5,31.5,4250,19.5222139571326,19.6771521631416,19.5222139571326,19.5222139571326,6857.57262439426,0.0,1.0
1994-07-19,31.75,31.75,31.63,31.75,2750,19.6771521631416,19.6771521631416,19.6027818242572,19.6771521631416,4437.25287460805,0.0,1.0
1994-07-20,31.63,31.75,31.5,31.5,28125,19.6027818242572,19.6771521631416,19.5222139571326,19.5222139571326,45380.9953084916,0.0,1.0
1994-07-21,31.5,31.75,31.5,31.5,10750,19.5222139571326,19.6771521631416,19.5222139571326,19.5222139571326,17345.6248734678,0.0,1.0
1994-07-22,31.75,31.75,31.5,31.75,11750,19.6771521631416,19.6771521631416,19.5222139571326,19.6771521631416,18959.1713733253,0.0,1.0
1994-07-25,32.0,32.0,31.5,31.75,17875,19.8320903691505,19.8320903691505,19.5222139571326,19.6771521631416,28842.1436849524,0.0,1.0
1994-07-26,31.88,32.0,31.75,31.75,1250,19.7577200302662,19.8320903691505,19.6771521631416,19.6771521631416,2016.93312482185,0.0,1.0
1994-07-27,32.0,32.0,31.75,31.75,6500,19.8320903691505,19.8320903691505,19.6771521631416,19.6771521631416,10488.0522490736,0.0,1.0
1994-07-28,31.75,32.25,31.75,31.75,5000,19.6771521631416,19.9870285751595,19.6771521631416,19.6771521631416,8067.73249928736,0.0,1.0
1994-07-29,32.25,32.25,31.75,31.75,31250,19.9870285751595,19.9870285751595,19.6771521631416,19.6771521631416,50423.3281205462,0.0,1.0
1994-08-01,32.0,32.25,32.0,32.0,2000,19.8320903691505,19.9870285751595,19.8320903691505,19.8320903691505,3227.09299971496,0.0,1.0
1994-08-02,32.0,32.25,32.0,32.25,30875,19.8320903691505,19.9870285751595,19.8320903691505,19.9870285751595,49818.2481830997,0.0,1.0
1994-08-03,32.44,32.44,32.0,32.0,58375,20.1047816117264,20.1047816117264,19.8320903691505,19.8320903691505,94190.7769291799,0.0,1.0
1994-08-04,32.0,32.5,32.0,32.25,22750,19.8320903691505,20.1419667811685,19.8320903691505,19.9870285751595,36708.1828717576,0.0,1.0
1994-08-05,32.5,32.5,32.25,32.25,1000,20.1419667811685,20.1419667811685,19.9870285751595,19.9870285751595,1613.54649985748,0.0,1.0
1994-08-08,32.38,32.38,32.0,32.0,3125,20.0675964422842,20.0675964422842,19.8320903691505,19.8320903691505,5042.33281205461,0.0,1.0
1994-08-09,32.0,32.5,32.0,32.5,875,19.8320903691505,20.1419667811685,19.8320903691505,20.1419667811685,1411.85318737529,0.0,1.0
1994-08-10,32.5,32.5,32.0,32.0,625,20.1419667811685,20.1419667811685,19.8320903691505,19.8320903691505,1008.46656241092,0.0,1.0
1994-08-11,32.25,32.5,32.0,32.0,5000,19.9870285751595,20.1419667811685,19.8320903691505,19.8320903691505,8067.73249928739,0.0,1.0
1994-08-12,32.5,32.5,32.0,32.5,9500,20.1419667811685,20.1419667811685,19.8320903691505,20.1419667811685,15328.691748646,0.0,1.0
1994-08-15,32.0,32.5,32.0,32.13,2750,19.8320903691505,20.1419667811685,19.8320903691505,19.9126582362752,4437.25287460807,0.0,1.0
1994-08-16,32.5,32.5,32.25,32.5,40500,20.1419667811685,20.1419667811685,19.9870285751595,20.1419667811685,65348.6332442278,0.0,1.0
1994-08-17,32.75,32.75,32.25,32.5,12375,20.2969049871775,20.2969049871775,19.9870285751595,20.1419667811685,19967.6379357363,0.0,1.0
1994-08-18,32.5,32.75,32.5,32.5,13625,20.1419667811685,20.2969049871775,20.1419667811685,20.1419667811685,21984.5710605581,0.0,1.0
1994-08-19,32.75,32.75,32.5,32.63,500,20.2969049871775,20.2969049871775,20.1419667811685,20.2225346482932,806.773249928738,0.0,1.0
1994-08-22,32.75,32.75,32.5,32.75,12625,20.2969049871775,20.2969049871775,20.1419667811685,20.2969049871775,20371.0245607006,0.0,1.0
1994-08-23,32.5,32.5,32.5,32.5,875,20.1419667811685,20.1419667811685,20.1419667811685,20.1419667811685,1411.85318737529,0.0,1.0
1994-08-24,33.0,33.0,32.5,32.5,9875,20.4518431931865,20.4518431931865,20.1419667811685,20.1419667811685,15933.7716860926,0.0,1.0
1994-08-25,32.5,33.0,32.5,32.88,750,20.1419667811685,20.4518431931865,20.1419667811685,20.3774728543022,1210.15987489311,0.0,1.0
1994-08-26,33.0,33.0,32.88,32.88,16875,20.4518431931865,20.4518431931865,20.3774728543022,20.3774728543022,27228.5971850949,0.0,1.0
1994-08-29,33.0,33.0,32.5,32.5,6375,20.4518431931865,20.4518431931865,20.1419667811685,20.1419667811685,10286.3589365914,0.0,1.0
1994-08-30,32.75,33.25,32.75,33.0,19125,20.2969049871775,20.6067813991955,20.2969049871775,20.4518431931865,30859.0768097742,0.0,1.0
1994-08-31,33.25,33.25,32.75,33.25,12375,20.6067813991955,20.6067813991955,20.2969049871775,20.6067813991955,19967.6379357362,0.0,1.0
1994-09-01,33.25,33.25,33.0,33.0,7375,20.6067813991955,20.6067813991955,20.4518431931865,20.4518431931865,11899.9054364489,0.0,1.0
1994-09-02,33.25,33.25,33.0,33.0,1750,20.6067813991955,20.6067813991955,20.4518431931865,20.4518431931865,2823.70637475058,0.0,1.0
1994-09-06,33.25,33.25,32.75,32.75,1000,20.6067813991955,20.6067813991955,20.2969049871775,20.2969049871775,1613.54649985747,0.0,1.0
1994-09-07,32.75,33.25,32.75,32.75,10875,20.2969049871775,20.6067813991955,20.2969049871775,20.2969049871775,17547.3181859501,0.0,1.0
1994-09-08,33.25,33.25,32.75,33.0,19000,20.6067813991955,20.6067813991955,20.2969049871775,20.4518431931865,30657.383497292,0.0,1.0
1994-09-09,33.25,33.25,33.0,33.0,14125,20.6067813991955,20.6067813991955,20.4518431931865,20.4518431931865,22791.3443104868,0.0,1.0
1994-09-12,32.88,33.25,32.88,32.88,10625,20.5324110603112,20.7634631312453,20.5324110603112,20.5324110603112,17014.5629256024,0.25,1.0
1994-09-13,33.25,33.25,32.75,32.75,3375,20.7634631312453,20.7634631312453,20.4512306029559,20.4512306029559,5404.62587048549,0.0,1.0
1994-09-14,33.13,33.25,33.13,33.25,24000,20.6885273244559,20.7634631312453,20.6885273244559,20.7634631312453,38432.8950790078,0.0,1.0
1994-09-15,32.75,33.25,32.75,33.25,2000,20.4512306029559,20.7634631312453,20.4512306029559,20.7634631312453,3202.74125658399,0.0,1.0
1994-09-16,32.88,33.0,32.88,33.0,5750,20.5324110603112,20.6073468671006,20.5324110603112,20.6073468671006,9207.88111267896,0.0,1.0
1994-09-19,32.88,32.88,32.88,32.88,250,20.5324110603112,20.5324110603112,20.5324110603112,20.5324110603112,400.342657072998,0.0,1.0
1994-09-20,33.0,33.25,33.0,33.0,11500,20.6073468671006,20.7634631312453,20.6073468671006,20.6073468671006,18415.762225358,0.0,1.0
1994-09-21,33.0,33.25,33.0,33.0,29500,20.6073468671006,20.7634631312453,20.6073468671006,20.6073468671006,47240.4335346139,0.0,1.0
1994-09-22,33.0,33.25,33.0,33.0,149000,20.6073468671006,20.7634631312453,20.6073468671006,20.6073468671006,238604.223615508,0.0,1.0
1994-09-23,33.25,33.25,33.0,33.0,73000,20.7634631312453,20.7634631312453,20.6073468671006,20.6073468671006,116900.055865316,0.0,1.0
1994-09-26,33.25,33.25,33.0,33.25,32125,20.7634631312453,20.7634631312453,20.6073468671006,20.7634631312453,51444.0314338804,0.0,1.0
1994-09-27,33.0,33.25,33.0,33.25,875,20.6073468671006,20.7634631312453,20.6073468671006,20.7634631312453,1401.1992997555,0.0,1.0
1994-09-28,33.0,33.25,33.0,33.25,1500,20.6073468671006,20.7634631312453,20.6073468671006,20.7634631312453,2402.055942438,0.0,1.0
1994-09-29,33.0,33.25,33.0,33.0,14375,20.6073468671006,20.7634631312453,20.6073468671006,20.6073468671006,23019.7027816975,0.0,1.0
1994-09-30,33.13,33.25,33.0,33.13,108000,20.6885273244559,20.7634631312453,20.6073468671006,20.6885273244559,172948.027855535,0.0,1.0
1994-10-03,33.0,33.25,33.0,33.13,28375,20.6073468671006,20.7634631312453,20.6073468671006,20.6885273244559,45438.8915777854,0.0,1.0
1994-10-04,33.0,33.25,33.0,33.25,17250,20.6073468671006,20.7634631312453,20.6073468671006,20.7634631312453,27623.6433380369,0.0,1.0
1994-10-05,33.0,33.25,33.0,33.25,30500,20.6073468671006,20.7634631312453,20.6073468671006,20.7634631312453,48841.8041629059,0.0,1.0
1994-10-06,33.0,33.25,32.88,33.25,57750,20.6073468671006,20.7634631312453,20.5324110603112,20.7634631312453,92479.1537838628,0.0,1.0
1994-10-07,32.75,33.0,32.75,32.75,50000,20.4512306029559,20.6073468671006,20.4512306029559,20.4512306029559,80068.5314145998,0.0,1.0
1994-10-10,32.75,32.88,32.75,32.88,85375,20.4512306029559,20.5324110603112,20.4512306029559,20.5324110603112,136717.017390429,0.0,1.0
1994-10-11,32.5,32.88,32.5,32.88,131375,20.2951143388112,20.5324110603112,20.2951143388112,20.5324110603112,210380.066291861,0.0,1.0
1994-10-12,32.25,32.75,32.25,32.56,18875,20.1389980746665,20.4512306029559,20.1389980746665,20.332582242206,30225.8706090114,0.0,1.0
1994-10-13,31.88,32.63,31.88,32.63,38500,19.9079460037324,20.3762947961665,19.9079460037324,20.3762947961665,61652.7691892417,0.0,1.0
1994-10-14,31.75,32.0,31.75,32.0,1000,19.8267655463771,19.9828818105218,19.8267655463771,19.9828818105218,1601.370628292,0.0,1.0
1994-10-17,32.0,32.0,31.75,31.75,3000,19.9828818105218,19.9828818105218,19.8267655463771,19.8267655463771,4804.11188487599,0.0,1.0
1994-10-18,31.5,32.0,31.5,31.75,50000,19.6706492822324,19.9828818105218,19.6706492822324,19.8267655463771,80068.5314145998,0.0,1.0
1994-10-19,30.13,31.5,30.13,31.5,41875,18.8151321547194,19.6706492822324,18.8151321547194,19.6706492822324,67057.3950597275,0.0,1.0
1994-10-20,30.25,30.38,30.0,30.38,29500,18.8900679615089,18.9712484188641,18.7339516973642,18.9712484188641,47240.4335346139,0.0,1.0
1994-10-21,30.13,30.25,30.0,30.0,31000,18.8151321547194,18.8900679615089,18.7339516973642,18.7339516973642,49642.489477052,0.0,1.0
1994-10-24,30.0,30.38,30.0,30.38,35875,18.7339516973642,18.9712484188641,18.7339516973642,18.9712484188641,57449.1712899753,0.0,1.0
1994-10-25,30.38,30.38,30.0,30.0,20625,18.9712484188641,18.9712484188641,18.7339516973642,18.7339516973642,33028.2692085225,0.0,1.0
1994-10-26,30.31,30.38,30.0,30.38,56000,18.9275358649036,18.9712484188641,18.7339516973642,18.9712484188641,89676.7551843519,0.0,1.0
1994-10-27,30.25,30.5,30.25,30.38,7625,18.8900679615089,19.0461842256536,18.8900679615089,18.9712484188641,12210.4510407265,0.0,1.0
1994-10-28,30.38,30.5,30.25,30.25,35000,18.9712484188641,19.0461842256536,18.8900679615089,18.8900679615089,56047.97199022,0.0,1.0
1994-10-31,30.5,30.5,30.25,30.38,158625,19.0461842256536,19.0461842256536,18.8900679615089,18.9712484188641,254017.415912818,0.0,1.0
1994-11-01,30.38,30.5,30.38,30.38,14000,18.9712484188641,19.0461842256536,18.9712484188641,18.9712484188641,22419.188796088,0.0,1.0
1994-11-02,30.38,30.5,30.38,30.38,8375,18.9712484188641,19.0461842256536,18.9712484188641,18.9712484188641,13411.4790119455,0.0,1.0
1994-11-03,30.5,30.5,30.38,30.5,18625,19.0461842256536,19.0461842256536,18.9712484188641,19.0461842256536,29825.5279519384,0.0,1.0
1994-11-04,30.44,30.5,30.38,30.38,22250,19.0087163222589,19.0461842256536,18.9712484188641,18.9712484188641,35630.4964794968,0.0,1.0
1994-11-07,30.38,30.5,30.38,30.38,40500,18.9712484188641,19.0461842256536,18.9712484188641,18.9712484188641,64855.510445826,0.0,1.0
1994-11-08,30.38,30.5,30.38,30.5,38625,18.9712484188641,19.0461842256536,18.9712484188641,19.0461842256536,61852.9405177785,0.0,1.0
1994-11-09,30.38,30.5,30.38,30.38,55500,18.9712484188641,19.0461842256536,18.9712484188641,18.9712484188641,88876.0698702059,0.0,1.0
1994-11-10,30.38,30.5,30.38,30.38,5000,18.9712484188641,19.0461842256536,18.9712484188641,18.9712484188641,8006.85314146,0.0,1.0
1994-11-11,30.25,30.31,30.25,30.25,8625,18.8900679615089,18.9275358649036,18.8900679615089,18.8900679615089,13811.8216690185,0.0,1.0
1994-11-14,30.25,30.31,30.25,30.25,3500,18.8900679615089,18.9275358649036,18.8900679615089,18.8900679615089,5604.79719902198,0.0,1.0
1994-11-15,30.5,30.5,30.25,30.25,53000,19.0461842256536,19.0461842256536,18.8900679615089,18.8900679615089,84872.6432994758,0.0,1.0
1994-11-16,30.25,30.38,30.25,30.25,83750,18.8900679615089,18.9712484188641,18.8900679615089,18.8900679615089,134114.790119455,0.0,1.0
1994-11-17,30.25,30.25,30.0,30.0,44000,18.8900679615089,18.8900679615089,18.7339516973642,18.7339516973642,70460.3076448478,0.0,1.0
1994-11-18,30.0,30.0,30.0,30.0,7000,18.7339516973642,18.7339516973642,18.7339516973642,18.7339516973642,11209.594398044,0.0,1.0
1994-11-21,30.0,30.13,30.0,30.0,135250,18.7339516973642,18.8151321547194,18.7339516973642,18.7339516973642,216585.377476492,0.0,1.0
1994-11-22,30.38,30.38,30.0,30.0,1125,18.9712484188641,18.9712484188641,18.7339516973642,18.7339516973642,1801.5419568285,0.0,1.0
1994-11-23,30.25,30.25,29.88,30.25,6250,18.8900679615089,18.8900679615089,18.6590158905747,18.8900679615089,10008.566426825,0.0,1.0
1994-11-25,29.88,30.25,29.88,30.25,375,18.6590158905747,18.8900679615089,18.6590158905747,18.8900679615089,600.5139856095,0.0,1.0
1994-11-28,29.88,30.25,29.88,30.13,7500,18.6590158905747,18.8900679615089,18.6590158905747,18.8151321547194,12010.27971219,0.0,1.0
1994-11-29,30.0,30.13,30.0,30.13,11000,18.7339516973642,18.8151321547194,18.7339516973642,18.8151321547194,17615.0769112119,0.0,1.0
1994-11-30,30.25,30.25,30.0,30.0,6875,18.8900679615089,18.8900679615089,18.7339516973642,18.7339516973642,11009.4230695075,0.0,1.0
1994-12-01,29.88,30.25,29.88,30.25,24000,18.6590158905747,18.8900679615089,18.6590158905747,18.8900679615089,38432.895079008,0.0,1.0
1994-12-02,29.88,30.0,29.88,29.88,4000,18.6590158905747,18.7339516973642,18.6590158905747,18.6590158905747,6405.482513168,0.0,1.0
1994-12-05,29.5,30.0,29.5,29.88,49000,18.4217191690748,18.7339516973642,18.4217191690748,18.6590158905747,78467.1607863078,0.0,1.0
1994-12-06,29.0,29.75,29.0,29.5,25375,18.1094866407854,18.5778354332195,18.1094866407854,18.4217191690748,40634.7796929094,0.0,1.0
1994-12-07,28.25,29.0,28.13,29.0,28375,17.6411378483513,18.1094866407854,17.5662020415618,18.1094866407854,45438.8915777853,0.0,1.0
1994-12-08,27.0,28.25,27.0,28.0,48500,16.8605565276278,17.6411378483513,16.8605565276278,17.4850215842066,77666.4754721617,0.0,1.0
1994-12-09,27.13,27.25,27.0,27.25,487500,16.941736984983,17.0166727917725,16.8605565276278,17.0166727917725,780668.181292349,0.0,1.0
1994-12-12,27.13,27.25,27.0,27.25,101875,17.0978532491277,17.1734795812286,17.0159247226852,17.1734795812286,161650.045168156,0.25,1.0
1994-12-13,27.0,27.25,27.0,27.0,20125,17.0159247226852,17.1734795812286,17.0159247226852,17.0159247226852,31933.3218062246,0.0,1.0
1994-12-14,27.13,27.13,27.0,27.0,88125,17.0978532491277,17.0978532491277,17.0159247226852,17.0159247226852,139832.247660798,0.0,1.0
1994-12-15,27.0,27.25,27.0,27.0,32125,17.0159247226852,17.1734795812286,17.0159247226852,17.0159247226852,50974.3087217374,0.0,1.0
1994-12-16,27.38,27.63,27.0,27.25,243000,17.2554081076711,17.4129629662145,17.0159247226852,17.1734795812286,385579.985039135,0.0,1.0
1994-12-19,27.88,28.0,27.63,27.63,238375,17.5705178247579,17.6461441568587,17.4129629662145,17.4129629662145,378241.271332114,0.0,1.0
1994-12-20,28.25,28.25,27.75,28.0,100500,17.8036990154021,17.8036990154021,17.4885892983153,17.6461441568587,159468.26541742,0.0,1.0
1994-12-21,27.88,28.25,27.88,28.25,64125,17.5705178247579,17.8036990154021,17.5705178247579,17.8036990154021,101750.273829772,0.0,1.0
1994-12-22,28.25,28.25,27.88,28.25,1875,17.8036990154021,17.8036990154021,17.5705178247579,17.8036990154021,2975.15420554888,0.0,1.0
1994-12-23,28.13,28.25,28.0,28.25,95250,17.7280726833013,17.8036990154021,17.6461441568587,17.8036990154021,151137.833641883,0.0,1.0
1994-12-27,28.0,28.31,28.0,28.25,3000,17.6461441568587,17.8415121814525,17.6461441568587,17.8036990154021,4760.24672887821,0.0,1.0
1994-12-28,28.38,28.38,28.0,28.38,8750,17.8856275418446,17.8856275418446,17.6461441568587,17.8856275418446,13884.0529592281,0.0,1.0
1994-12-29,28.0,28.25,28.0,28.25,3125,17.6461441568587,17.8036990154021,17.6461441568587,17.8036990154021,4958.59034258147,0.0,1.0
1994-12-30,28.13,28.13,28.0,28.0,625,17.7280726833013,17.7280726833013,17.6461441568587,17.6461441568587,991.718068516292,0.0,1.0
1995-01-03,28.13,28.38,28.13,28.13,14875,17.7280726833013,17.8856275418446,17.7280726833013,17.7280726833013,23602.8900306877,0.0,1.0
1995-01-04,28.38,28.38,28.13,28.13,2375,17.8856275418446,17.8856275418446,17.7280726833013,17.7280726833013,3768.52866036193,0.0,1.0
1995-01-05,28.13,28.38,28.13,28.13,20500,17.7280726833013,17.8856275418446,17.7280726833013,17.7280726833013,32528.3526473344,0.0,1.0
1995-01-06,28.27,28.38,28.0,28.38,14875,17.8163034040856,17.8856275418446,17.6461441568587,17.8856275418446,23602.8900306877,0.0,1.0
1995-01-09,28.5,28.63,28.13,28.13,52375,17.9612538739455,18.043182400388,17.7280726833013,17.7280726833013,83105.9741416653,0.0,1.0
1995-01-10,28.5,28.75,28.38,28.75,57000,17.9612538739455,18.1188087324888,17.8856275418446,18.1188087324888,90444.6878486858,0.0,1.0
1995-01-11,28.5,29.0,28.5,28.63,37375,17.9612538739455,18.2763635910322,17.9612538739455,18.043182400388,59304.7404972743,0.0,1.0
1995-01-12,28.88,29.0,28.63,28.75,16750,18.2007372589314,18.2763635910322,18.043182400388,18.1188087324888,26578.0442362367,0.0,1.0
1995-01-13,29.0,29.0,28.63,28.63,27750,18.2763635910322,18.2763635910322,18.043182400388,18.043182400388,44032.2822421235,0.0,1.0
1995-01-16,29.0,29.25,29.0,29.0,38375,18.2763635910322,18.4339184495756,18.2763635910322,18.2763635910322,60891.4894069005,0.0,1.0
1995-01-17,29.38,29.5,29.0,29.5,5625,18.5158469760182,18.591473308119,18.2763635910322,18.591473308119,8925.46261664663,0.0,1.0
1995-01-18,29.5,29.75,29.0,29.0,35750,18.591473308119,18.7490281666624,18.2763635910322,18.2763635910322,56726.273519132,0.0,1.0
1995-01-19,29.63,29.88,29.63,29.63,16250,18.6734018345615,18.8309566931049,18.6734018345615,18.6734018345615,25784.6697814237,0.0,1.0
1995-01-20,29.5,29.88,29.5,29.88,9000,18.591473308119,18.8309566931049,18.591473308119,18.8309566931049,14280.7401866346,0.0,1.0
1995-01-23,29.63,29.88,29.63,29.88,625,18.6734018345615,18.8309566931049,18.6734018345615,18.8309566931049,991.718068516297,0.0,1.0
1995-01-24,29.38,29.75,29.38,29.75,28000,18.5158469760182,18.7490281666624,18.5158469760182,18.7490281666624,44428.9694695299,0.0,1.0
1995-01-25,29.38,29.38,29.38,29.38,125,18.5158469760182,18.5158469760182,18.5158469760182,18.5158469760182,198.343613703258,0.0,1.0
1995-01-26,29.63,29.75,29.38,29.38,9625,18.6734018345615,18.7490281666624,18.5158469760182,18.5158469760182,15272.458255151,0.0,1.0
1995-01-27,29.5,29.63,29.5,29.63,1875,18.591473308119,18.6734018345615,18.591473308119,18.6734018345615,2975.15420554888,0.0,1.0
1995-01-30,29.5,29.75,29.38,29.38,2500,18.591473308119,18.7490281666624,18.5158469760182,18.5158469760182,3966.87227406517,0.0,1.0
1995-01-31,29.38,29.75,29.38,29.56,44750,18.5158469760182,18.7490281666624,18.5158469760182,18.6292864741694,71007.0137057665,0.0,1.0
1995-02-01,29.38,29.75,29.38,29.5,4875,18.5158469760182,18.7490281666624,18.5158469760182,18.591473308119,7735.40093442708,0.0,1.0
1995-02-02,29.38,29.75,29.38,29.38,9625,18.5158469760182,18.7490281666624,18.5158469760182,18.5158469760182,15272.4582551509,0.0,1.0
1995-02-03,29.63,29.75,29.38,29.75,18625,18.6734018345615,18.7490281666624,18.5158469760182,18.7490281666624,29553.1984417856,0.0,1.0
1995-02-06,29.75,29.75,29.5,29.75,7625,18.7490281666624,18.7490281666624,18.591473308119,18.7490281666624,12098.9604358988,0.0,1.0
1995-02-07,29.88,30.13,29.75,29.75,11000,18.8309566931049,18.9885115516483,18.7490281666624,18.7490281666624,17454.2380058868,0.0,1.0
1995-02-08,30.5,30.5,30.0,30.13,15000,19.2216927422925,19.2216927422925,18.9065830252057,18.9885115516483,23801.2336443911,0.0,1.0
1995-02-09,30.0,30.5,30.0,30.31,78125,18.9065830252057,19.2216927422925,18.9065830252057,19.1019510497995,123964.758564537,0.0,1.0
1995-02-10,30.0,30.25,30.0,30.0,6250,18.9065830252057,19.0641378837491,18.9065830252057,18.9065830252057,9917.18068516297,0.0,1.0
1995-02-13,30.0,30.25,30.0,30.25,17000,18.9065830252057,19.0641378837491,18.9065830252057,19.0641378837491,26974.7314636433,0.0,1.0
1995-02-14,30.25,30.25,30.0,30.0,6875,19.0641378837491,19.0641378837491,18.9065830252057,18.9065830252057,10908.8987536793,0.0,1.0
1995-02-15,30.0,30.25,30.0,30.13,27750,18.9065830252057,19.0641378837491,18.9065830252057,18.9885115516483,44032.2822421236,0.0,1.0
1995-02-16,29.88,30.0,29.88,29.88,49375,18.8309566931049,18.9065830252057,18.8309566931049,18.8309566931049,78345.7274127874,0.0,1.0
1995-02-17,29.88,30.25,29.88,29.88,96625,18.8309566931049,19.0641378837491,18.8309566931049,18.8309566931049,153319.613392619,0.0,1.0
1995-02-21,29.88,30.38,29.88,30.0,112125,18.8309566931049,19.1460664101917,18.8309566931049,18.9065830252057,177914.221491823,0.0,1.0
1995-02-22,30.0,30.25,29.88,30.25,5000,18.9065830252057,19.0641378837491,18.8309566931049,19.0641378837491,7933.74454813037,0.0,1.0
1995-02-23,30.13,30.38,30.13,30.25,30375,18.9885115516483,19.1460664101917,18.9885115516483,19.0641378837491,48197.4981298919,0.0,1.0
1995-02-24,30.13,30.25,30.0,30.25,91375,18.9885115516483,19.0641378837491,18.9065830252057,19.0641378837491,144989.181617082,0.0,1.0
1995-02-27,30.13,30.25,30.0,30.25,22000,18.9885115516483,19.0641378837491,18.9065830252057,19.0641378837491,34908.4760117736,0.0,1.0
1995-02-28,30.25,30.5,30.0,30.13,16125,19.0641378837491,19.2216927422925,18.9065830252057,18.9885115516483,25586.3261677204,0.0,1.0
1995-03-01,30.5,30.63,30.25,30.25,5000,19.2216927422925,19.3036212687351,19.0641378837491,19.0641378837491,7933.74454813036,0.0,1.0
1995-03-02,30.75,31.0,30.63,30.88,12375,19.3792476008359,19.5368024593793,19.3036212687351,19.4611761272784,19636.0177566226,0.0,1.0
1995-03-03,31.0,31.0,30.63,31.0,4875,19.5368024593793,19.5368024593793,19.3036212687351,19.5368024593793,7735.40093442709,0.0,1.0
1995-03-06,30.63,30.63,30.63,30.63,4625,19.3036212687351,19.3036212687351,19.3036212687351,19.3036212687351,7338.71370702057,0.0,1.0
1995-03-07,30.75,31.0,30.63,31.0,19375,19.3792476008359,19.5368024593793,19.3036212687351,19.5368024593793,30743.2601240051,0.0,1.0
1995-03-08,30.63,31.0,30.63,31.0,17625,19.3036212687351,19.5368024593793,19.3036212687351,19.5368024593793,27966.4495321595,0.0,1.0
1995-03-09,30.88,31.0,30.63,31.0,7125,19.4611761272784,19.5368024593793,19.3036212687351,19.5368024593793,11305.5859810858,0.0,1.0
1995-03-10,30.69,31.0,30.63,31.0,1500,19.3414344347855,19.5368024593793,19.3036212687351,19.5368024593793,2380.1233644391,0.0,1.0
1995-03-13,30.63,31.0,30.63,30.81,7625,19.4611761272784,19.6962605271182,19.4611761272784,19.5755415109843,12001.0090074994,0.25,1.0
1995-03-14,30.88,31.0,30.75,31.0,9875,19.620016937981,19.6962605271182,19.5374197164157,19.6962605271182,15542.2903539746,0.0,1.0
1995-03-15,31.0,31.25,30.75,30.75,17500,19.6962605271182,19.8551013378208,19.5374197164157,19.5374197164157,27543.299361474,0.0,1.0
1995-03-16,31.13,31.25,31.0,31.25,12250,19.7788577486836,19.8551013378208,19.6962605271182,19.8551013378208,19280.3095530317,0.0,1.0
1995-03-17,31.31,31.31,31.31,31.31,125,19.8932231323894,19.8932231323894,19.8932231323894,19.8932231323894,196.737852581957,0.0,1.0
1995-03-20,31.0,31.38,31.0,31.13,12500,19.6962605271182,19.9376985593861,19.6962605271182,19.7788577486836,19673.7852581957,0.0,1.0
1995-03-21,31.06,31.38,31.0,31.38,2000,19.7343823216869,19.9376985593861,19.6962605271182,19.9376985593861,3147.8056413113,0.0,1.0
1995-03-22,31.25,31.25,31.0,31.0,15500,19.8551013378208,19.8551013378208,19.6962605271182,19.6962605271182,24395.4937201626,0.0,1.0
1995-03-23,31.25,31.25,31.0,31.13,8625,19.8551013378208,19.8551013378208,19.6962605271182,19.7788577486836,13574.911828155,0.0,1.0
1995-03-24,31.0,31.38,31.0,31.38,71000,19.6962605271182,19.9376985593861,19.6962605271182,19.9376985593861,111747.100266552,0.0,1.0
1995-03-27,31.5,31.5,31.0,31.0,2250,20.0139421485234,20.0139421485234,19.6962605271182,19.6962605271182,3541.28134647521,0.0,1.0
1995-03-28,31.25,31.5,31.0,31.0,2125,19.8551013378208,20.0139421485234,19.6962605271182,19.6962605271182,3344.54349389326,0.0,1.0
1995-03-29,31.25,31.63,31.25,31.5,16750,19.8551013378208,20.0965393700887,19.8551013378208,20.0139421485234,26362.8722459822,0.0,1.0
1995-03-30,31.75,31.75,31.25,31.25,2500,20.1727829592259,20.1727829592259,19.8551013378208,19.8551013378208,3934.75705163914,0.0,1.0
1995-03-31,31.5,31.75,31.25,31.38,16250,20.0139421485234,20.1727829592259,19.8551013378208,19.9376985593861,25575.9208356543,0.0,1.0
1995-04-03,31.25,31.5,31.25,31.25,32500,19.8551013378208,20.0139421485234,19.8551013378208,19.8551013378208,51151.8416713087,0.0,1.0
1995-04-04,31.5,31.5,31.25,31.5,55750,20.0139421485234,20.0139421485234,19.8551013378208,20.0139421485234,87745.0822515525,0.0,1.0
1995-04-05,31.38,31.63,31.25,31.25,15500,19.9376985593861,20.0965393700887,19.8551013378208,19.8551013378208,24395.4937201627,0.0,1.0
1995-04-06,31.38,31.5,31.25,31.25,8625,19.9376985593861,20.0139421485234,19.8551013378208,19.8551013378208,13574.911828155,0.0,1.0
1995-04-07,31.63,31.75,31.25,31.75,10625,20.0965393700887,20.1727829592259,19.8551013378208,20.1727829592259,16722.7174694663,0.0,1.0
1995-04-10,32.13,32.13,31.25,31.25,227125,20.4142209914939,20.4142209914939,19.8551013378208,19.8551013378208,357472.678141414,0.0,1.0
1995-04-11,32.0,32.13,31.88,32.0,155000,20.3316237699285,20.4142209914939,20.2553801807913,20.3316237699285,243954.937201626,0.0,1.0
1995-04-12,31.88,32.13,31.88,32.13,2125,20.2553801807913,20.4142209914939,20.2553801807913,20.4142209914939,3344.54349389326,0.0,1.0
1995-04-13,31.94,32.13,31.75,32.13,18250,20.2935019753599,20.4142209914939,20.1727829592259,20.4142209914939,28723.7264769657,0.0,1.0
1995-04-17,32.13,32.13,31.75,31.75,6000,20.4142209914939,20.4142209914939,20.1727829592259,20.1727829592259,9443.41692393389,0.0,1.0
1995-04-18,31.75,32.13,31.75,31.75,1625,20.1727829592259,20.4142209914939,20.1727829592259,20.1727829592259,2557.59208356544,0.0,1.0
1995-04-19,31.75,32.13,31.75,32.13,5375,20.1727829592259,20.4142209914939,20.1727829592259,20.4142209914939,8459.72766102415,0.0,1.0
1995-04-20,31.88,31.91,31.75,31.75,7125,20.2553801807913,20.2744410780756,20.1727829592259,20.1727829592259,11214.0575971715,0.0,1.0
1995-04-21,32.0,32.25,31.75,32.13,35625,20.3316237699285,20.4904645806311,20.1727829592259,20.4142209914939,56070.2879858577,0.0,1.0
1995-04-24,32.13,32.38,32.0,32.25,6250,20.4142209914939,20.5730618021964,20.3316237699285,20.4904645806311,9836.8926290978,0.0,1.0
1995-04-25,32.25,32.38,32.0,32.38,4125,20.4904645806311,20.5730618021964,20.3316237699285,20.5730618021964,6492.34913520456,0.0,1.0
1995-04-26,32.0,32.38,32.0,32.38,4750,20.3316237699285,20.5730618021964,20.3316237699285,20.5730618021964,7476.03839811436,0.0,1.0
1995-04-27,32.38,32.5,32.0,32.38,13000,20.5730618021964,20.6493053913336,20.3316237699285,20.5730618021964,20460.7366685235,0.0,1.0
1995-04-28,32.31,32.5,32.13,32.13,16125,20.5285863751997,20.6493053913336,20.4142209914939,20.4142209914939,25379.1829830724,0.0,1.0
1995-05-01,32.5,32.5,32.13,32.13,195250,20.6493053913336,20.6493053913336,20.4142209914939,20.4142209914939,307304.525733017,0.0,1.0
1995-05-02,32.25,32.25,32.13,32.25,4375,20.4904645806311,20.4904645806311,20.4142209914939,20.4904645806311,6885.82484036847,0.0,1.0
1995-05-03,32.25,32.38,32.25,32.25,4750,20.4904645806311,20.5730618021964,20.4904645806311,20.4904645806311,7476.03839811434,0.0,1.0
1995-05-04,32.63,32.63,32.38,32.5,6625,20.731902612899,20.731902612899,20.5730618021964,20.6493053913336,10427.1061868437,0.0,1.0
1995-05-05,32.63,32.63,32.38,32.5,18875,20.731902612899,20.731902612899,20.5730618021964,20.6493053913336,29707.4157398754,0.0,1.0
1995-05-08,32.5,32.56,32.38,32.5,15125,20.6493053913336,20.6874271859023,20.5730618021964,20.6493053913336,23805.2801624168,0.0,1.0
1995-05-09,33.63,33.63,32.75,32.75,58000,21.3672658557092,21.3672658557092,20.8081462020362,20.8081462020362,91286.3635980281,0.0,1.0
1995-05-10,33.88,33.88,33.5,33.75,11750,21.5261066664118,21.5261066664118,21.2846686341439,21.4435094448465,18493.3581427039,0.0,1.0
1995-05-11,33.5,33.75,33.38,33.5,14500,21.2846686341439,21.4435094448465,21.2084250450067,21.2846686341439,22821.590899507,0.0,1.0
1995-05-12,33.5,33.5,33.25,33.5,14250,21.2846686341439,21.2846686341439,21.1258278234413,21.2846686341439,22428.1151943431,0.0,1.0
1995-05-15,33.63,33.63,33.25,33.5,33000,21.3672658557092,21.3672658557092,21.1258278234413,21.2846686341439,51938.7930816367,0.0,1.0
1995-05-16,33.38,33.75,33.38,33.38,20000,21.2084250450067,21.4435094448465,21.2084250450067,21.2084250450067,31478.056413113,0.0,1.0
1995-05-17,33.38,33.5,33.25,33.5,35000,21.2084250450067,21.2846686341439,21.1258278234413,21.2846686341439,55086.5987229478,0.0,1.0
1995-05-18,33.31,33.31,33.25,33.25,5875,21.16394961801,21.16394961801,21.1258278234413,21.1258278234413,9246.67907135194,0.0,1.0
1995-05-19,33.25,33.25,33.25,33.25,3250,21.1258278234413,21.1258278234413,21.1258278234413,21.1258278234413,5115.18416713088,0.0,1.0
1995-05-22,33.25,33.31,33.25,33.25,2500,21.1258278234413,21.16394961801,21.1258278234413,21.1258278234413,3934.75705163914,0.0,1.0
1995-05-23,33.25,33.5,33.25,33.38,5500,21.1258278234413,21.2846686341439,21.1258278234413,21.2084250450067,8656.46551360611,0.0,1.0
1995-05-24,34.25,34.25,33.5,33.5,56375,21.7611910662516,21.7611910662516,21.2846686341439,21.2846686341439,88728.7715144625,0.0,1.0
1995-05-25,34.38,34.38,34.0,34.0,3625,21.8437882878169,21.8437882878169,21.602350255549,21.602350255549,5705.39772487675,0.0,1.0
1995-05-26,34.0,34.06,34.0,34.06,2000,21.602350255549,21.6404720501177,21.602350255549,21.6404720501177,3147.80564131131,0.0,1.0
1995-05-30,34.13,34.38,34.0,34.38,2375,21.6849474771144,21.8437882878169,21.602350255549,21.8437882878169,3738.01919905717,0.0,1.0
1995-05-31,34.63,34.63,34.0,34.13,26250,22.0026290985195,22.0026290985195,21.602350255549,21.6849474771144,41314.9490422109,0.0,1.0
1995-06-01,34.75,34.88,34.5,34.63,22875,22.0788726876567,22.1614699092221,21.9200318769542,22.0026290985195,36003.0270224981,0.0,1.0
1995-06-02,34.75,34.88,34.63,34.88,8000,22.0788726876567,22.1614699092221,22.0026290985195,22.1614699092221,12591.2225652452,0.0,1.0
1995-06-05,34.75,34.88,34.63,34.88,4500,22.0788726876567,22.1614699092221,22.0026290985195,22.1614699092221,7082.56269295045,0.0,1.0
1995-06-06,34.75,34.88,34.5,34.75,25500,22.0788726876567,22.1614699092221,21.9200318769542,22.0788726876567,40134.5219267192,0.0,1.0
1995-06-07,35.0,35.0,34.63,34.63,1000,22.2377134983593,22.2377134983593,22.0026290985195,22.0026290985195,1573.90282065565,0.0,1.0
1995-06-08,34.75,35.0,34.5,34.5,13125,22.0788726876567,22.2377134983593,21.9200318769542,21.9200318769542,20657.4745211055,0.0,1.0
1995-06-09,34.38,34.63,34.25,34.5,21875,21.8437882878169,22.0026290985195,21.7611910662516,21.9200318769542,34429.1242018425,0.0,1.0
1995-06-12,34.38,34.38,34.0,34.38,2625,21.8437882878169,21.8437882878169,21.602350255549,21.8437882878169,4131.4949042211,0.0,1.0
1995-06-13,34.25,34.38,34.0,34.0,10750,21.7611910662516,21.8437882878169,21.602350255549,21.602350255549,16919.4553220483,0.0,1.0
1995-06-14,34.13,34.38,34.0,34.13,30875,21.8755564499575,22.0357934588203,21.7922332053488,21.8755564499575,48170.8317870948,0.3,1.0
1995-06-15,34.5,34.63,34.25,34.25,9750,22.1127072230745,22.1960304676832,21.9524702142116,21.9524702142116,15211.8416169773,0.0,1.0
1995-06-16,34.5,34.63,34.38,34.5,9625,22.1127072230745,22.1960304676832,22.0357934588203,22.1127072230745,15016.8180065033,0.0,1.0
1995-06-19,34.75,34.88,34.63,34.75,21000,22.2729442319373,22.356267476546,22.1960304676832,22.2729442319373,32763.9665596436,0.0,1.0
1995-06-20,35.13,35.25,34.75,34.75,46500,22.5165044854089,22.5934182496631,22.2729442319373,22.2729442319373,72548.7830963535,0.0,1.0
1995-06-21,35.13,35.38,35.13,35.38,72000,22.5165044854089,22.6767414942718,22.5165044854089,22.6767414942718,112333.599633063,0.0,1.0
1995-06-22,35.31,35.38,35.13,35.38,37000,22.6318751317902,22.6767414942718,22.5165044854089,22.6767414942718,57726.9887003242,0.0,1.0
1995-06-23,35.5,35.5,35.25,35.38,7000,22.7536552585259,22.7536552585259,22.5934182496631,22.6767414942718,10921.3221865478,0.0,1.0
1995-06-26,35.13,35.5,35.13,35.13,9000,22.5165044854089,22.7536552585259,22.5165044854089,22.5165044854089,14041.6999541329,0.0,1.0
1995-06-27,35.13,35.5,35.13,35.13,45375,22.5165044854089,22.7536552585259,22.5165044854089,22.5165044854089,70793.5706020869,0.0,1.0
1995-06-28,35.13,35.5,35.0,35.25,53250,22.5165044854089,22.7536552585259,22.4331812408002,22.5934182496631,83080.0580619532,0.0,1.0
1995-06-29,35.13,35.31,35.13,35.25,1250,22.5165044854089,22.6318751317902,22.5165044854089,22.5934182496631,1950.23610474068,0.0,1.0
1995-06-30,35.5,35.63,35.25,35.25,190500,22.7536552585259,22.8369785031346,22.5934182496631,22.5934182496631,297215.982362481,0.0,1.0
1995-07-03,35.75,35.75,35.63,35.75,5875,22.9138922673888,22.9138922673888,22.8369785031346,22.9138922673888,9166.10969228121,0.0,1.0
1995-07-05,35.75,36.0,35.5,35.75,7250,22.9138922673888,23.0741292762516,22.7536552585259,22.9138922673888,11311.369407496,0.0,1.0
1995-07-06,36.0,36.25,35.75,36.0,52125,23.0741292762516,23.2343662851145,22.9138922673888,23.0741292762516,81324.8455676867,0.0,1.0
1995-07-07,36.0,36.0,35.88,35.88,1125,23.0741292762516,23.0741292762516,22.9972155119975,22.9972155119975,1755.21249426662,0.0,1.0
1995-07-10,36.0,36.38,35.88,36.13,33750,23.0741292762516,23.3176895297232,22.9972155119975,23.1574525208603,52656.3748279986,0.0,1.0
1995-07-11,36.0,36.13,35.75,36.13,9875,23.0741292762516,23.1574525208603,22.9138922673888,23.1574525208603,15406.8652274514,0.0,1.0
1995-07-12,35.75,36.0,35.75,36.0,2500,22.9138922673888,23.0741292762516,22.9138922673888,23.0741292762516,3900.47220948137,0.0,1.0
1995-07-13,35.56,35.88,35.5,35.63,12750,22.792112140653,22.9972155119975,22.7536552585259,22.8369785031346,19892.408268355,0.0,1.0
1995-07-14,35.69,35.75,35.38,35.63,87875,22.8754353852617,22.9138922673888,22.6767414942718,22.8369785031346,137101.59816327,0.0,1.0
1995-07-17,35.88,36.0,35.5,35.75,16500,22.9972155119975,23.0741292762516,22.7536552585259,22.9138922673888,25743.116582577,0.0,1.0
1995-07-18,35.5,35.88,35.5,35.88,14625,22.7536552585259,22.9972155119975,22.7536552585259,22.9972155119975,22817.762425466,0.0,1.0
1995-07-19,35.75,35.75,35.5,35.5,17000,22.9138922673888,22.9138922673888,22.7536552585259,22.7536552585259,26523.2110244733,0.0,1.0
1995-07-20,35.5,35.88,35.5,35.5,23125,22.7536552585259,22.9972155119975,22.7536552585259,22.7536552585259,36079.3679377027,0.0,1.0
1995-07-21,35.5,35.75,35.5,35.5,11500,22.7536552585259,22.9138922673888,22.7536552585259,22.7536552585259,17942.1721636143,0.0,1.0
1995-07-24,35.5,35.75,35.5,35.75,4375,22.7536552585259,22.9138922673888,22.7536552585259,22.9138922673888,6825.82636659241,0.0,1.0
1995-07-25,36.25,36.25,35.88,36.0,51875,23.2343662851145,23.2343662851145,22.9972155119975,23.0741292762516,80934.7983467384,0.0,1.0
1995-07-26,36.13,36.25,36.0,36.0,29000,23.1574525208603,23.2343662851145,23.0741292762516,23.0741292762516,45245.477629984,0.0,1.0
1995-07-27,36.13,36.25,36.06,36.13,32000,23.1574525208603,23.2343662851145,23.1125861583787,23.1574525208603,49926.0442813616,0.0,1.0
1995-07-28,36.0,36.25,36.0,36.25,24000,23.0741292762516,23.2343662851145,23.0741292762516,23.2343662851145,37444.5332110212,0.0,1.0
1995-07-31,36.0,36.25,36.0,36.0,4625,23.0741292762516,23.2343662851145,23.0741292762516,23.0741292762516,7215.87358754055,0.0,1.0
1995-08-01,36.13,36.13,36.0,36.0,5250,23.1574525208603,23.1574525208603,23.0741292762516,23.0741292762516,8190.99163991089,0.0,1.0
1995-08-02,36.13,36.13,36.13,36.13,3000,23.1574525208603,23.1574525208603,23.1574525208603,23.1574525208603,4680.56665137765,0.0,1.0
1995-08-03,36.0,36.13,35.88,36.0,5250,23.0741292762516,23.1574525208603,22.9972155119975,23.0741292762516,8190.99163991089,0.0,1.0
1995-08-04,35.88,36.13,35.88,36.13,3500,22.9972155119975,23.1574525208603,22.9972155119975,23.1574525208603,5460.66109327391,0.0,1.0
1995-08-07,36.0,36.25,35.88,35.88,5000,23.0741292762516,23.2343662851145,22.9972155119975,22.9972155119975,7800.94441896275,0.0,1.0
1995-08-08,36.0,36.25,36.0,36.0,2000,23.0741292762516,23.2343662851145,23.0741292762516,23.0741292762516,3120.3777675851,0.0,1.0
1995-08-09,36.0,36.38,36.0,36.25,20125,23.0741292762516,23.3176895297232,23.0741292762516,23.2343662851145,31398.8012863251,0.0,1.0
1995-08-10,36.13,36.13,36.0,36.0,13500,23.1574525208603,23.1574525208603,23.0741292762516,23.0741292762516,21062.5499311994,0.0,1.0
1995-08-11,36.0,36.25,36.0,36.25,1750,23.0741292762516,23.2343662851145,23.0741292762516,23.2343662851145,2730.33054663696,0.0,1.0
1995-08-14,36.0,36.13,35.75,36.0,89000,23.0741292762516,23.1574525208603,22.9138922673888,23.0741292762516,138856.810657537,0.0,1.0
1995-08-15,35.75,36.0,35.75,35.75,18125,22.9138922673888,23.0741292762516,22.9138922673888,22.9138922673888,28278.4235187399,0.0,1.0
1995-08-16,35.75,36.13,35.75,36.13,1000,22.9138922673888,23.1574525208603,22.9138922673888,23.1574525208603,1560.18888379255,0.0,1.0
1995-08-17,36.06,36.25,36.06,36.13,7000,23.1125861583787,23.2343662851145,23.1125861583787,23.1574525208603,10921.3221865478,0.0,1.0
1995-08-18,36.0,36.0,35.88,35.88,11875,23.0741292762516,23.0741292762516,22.9972155119975,22.9972155119975,18527.2429950365,0.0,1.0
1995-08-21,36.0,36.0,36.0,36.0,0,23.0741292762516,23.0741292762516,23.0741292762516,23.0741292762516,0,0.0,1.0
1995-08-22,36.0,36.0,35.88,35.88,500,23.0741292762516,23.0741292762516,22.9972155119975,22.9972155119975,780.094441896275,0.0,1.0
1995-08-23,36.0,36.0,35.88,35.88,3000,23.0741292762516,23.0741292762516,22.9972155119975,22.9972155119975,4680.56665137765,0.0,1.0
1995-08-24,36.13,36.25,35.88,36.13,3750,23.1574525208603,23.2343662851145,22.9972155119975,23.1574525208603,5850.70831422206,0.0,1.0
1995-08-25,35.88,36.38,35.88,36.38,6625,22.9972155119975,23.3176895297232,22.9972155119975,23.3176895297232,10336.2513551256,0.0,1.0
1995-08-28,36.13,36.25,36.13,36.13,6000,23.1574525208603,23.2343662851145,23.1574525208603,23.1574525208603,9361.1333027553,0.0,1.0
1995-08-29,36.38,36.5,36.25,36.25,11625,23.3176895297232,23.3946032939774,23.2343662851145,23.2343662851145,18137.1957740884,0.0,1.0
1995-08-30,36.25,36.75,36.25,36.5,10500,23.2343662851145,23.5548403028402,23.2343662851145,23.3946032939774,16381.9832798218,0.0,1.0
1995-08-31,37.13,37.38,36.75,36.75,48875,23.7984005563118,23.9586375651746,23.5548403028402,23.5548403028402,76254.2316953607,0.0,1.0
1995-09-01,37.75,37.75,37.25,37.25,29625,24.1957883382917,24.1957883382917,23.8753143205659,23.8753143205659,46220.5956823541,0.0,1.0
1995-09-05,38.0,38.25,37.75,37.88,58500,24.3560253471545,24.5162623560174,24.1957883382917,24.2791115829003,91271.0497018641,0.0,1.0
1995-09-06,38.38,38.38,38.0,38.25,5500,24.5995856006261,24.5995856006261,24.3560253471545,24.5162623560174,8581.038860859,0.0,1.0
1995-09-07,38.5,38.5,38.5,38.5,10125,24.6764993648802,24.6764993648802,24.6764993648802,24.6764993648802,15796.9124483996,0.0,1.0
1995-09-08,38.25,38.5,38.25,38.5,11500,24.5162623560174,24.6764993648802,24.5162623560174,24.6764993648802,17942.1721636143,0.0,1.0
1995-09-11,38.25,38.5,38.25,38.25,875,24.5162623560174,24.6764993648802,24.5162623560174,24.5162623560174,1365.16527331848,0.0,1.0
1995-09-12,38.5,38.5,38.25,38.25,2875,24.6764993648802,24.6764993648802,24.5162623560174,24.5162623560174,4485.54304090358,0.0,1.0
1995-09-13,38.38,38.75,38.38,38.38,27250,24.7918700112615,25.0308744902653,24.7918700112615,24.7918700112615,42185.4018888018,0.3,1.0
1995-09-14,38.38,38.75,38.38,38.38,13000,24.7918700112615,25.0308744902653,24.7918700112615,24.7918700112615,20125.1458552082,0.0,1.0
1995-09-15,38.63,38.75,38.38,38.38,33500,24.9533595241019,25.0308744902653,24.7918700112615,24.7918700112615,51860.9527807289,0.0,1.0
1995-09-18,38.56,38.75,38.38,38.75,14625,24.9081424605066,25.0308744902653,24.7918700112615,25.0308744902653,22640.7890871092,0.0,1.0
1995-09-19,38.5,38.88,38.38,38.75,42125,24.8693849774249,25.1148490369423,24.7918700112615,25.0308744902653,65213.2130115881,0.0,1.0
1995-09-20,38.88,38.88,38.5,38.5,11125,25.1148490369423,25.1148490369423,24.8693849774249,24.8693849774249,17222.4805876301,0.0,1.0
1995-09-21,38.63,39.0,38.63,38.63,9125,24.9533595241019,25.1923640031057,24.9533595241019,24.9533595241019,14126.3043022135,0.0,1.0
1995-09-22,39.0,39.0,38.63,38.88,11250,25.1923640031057,25.1923640031057,24.9533595241019,25.1148490369423,17415.9916054687,0.0,1.0
1995-09-25,38.81,38.81,38.81,38.81,1125,25.069631973347,25.069631973347,25.069631973347,25.069631973347,1741.59916054687,0.0,1.0
1995-09-26,38.88,39.0,38.88,38.88,1875,25.1148490369423,25.1923640031057,25.1148490369423,25.1148490369423,2902.66526757811,0.0,1.0
1995-09-27,38.75,39.0,38.75,38.75,18500,25.0308744902653,25.1923640031057,25.0308744902653,25.0308744902653,28639.630640104,0.0,1.0
1995-09-28,38.75,39.0,38.75,39.0,8875,25.0308744902653,25.1923640031057,25.0308744902653,25.1923640031057,13739.2822665364,0.0,1.0
1995-09-29,38.75,39.0,38.75,38.75,17750,25.0308744902653,25.1923640031057,25.0308744902653,25.0308744902653,27478.5645330728,0.0,1.0
1995-10-02,38.75,39.0,38.75,39.0,38500,25.0308744902653,25.1923640031057,25.0308744902653,25.1923640031057,59601.3934942705,0.0,1.0
1995-10-03,38.5,39.0,38.13,39.0,86875,24.8693849774249,25.1923640031057,24.6303804984211,25.1923640031057,134490.157397786,0.0,1.0
1995-10-04,38.19,38.63,38.0,38.63,34375,24.6691379815028,24.9533595241019,24.546405951744,24.9533595241019,53215.5299055986,0.0,1.0
1995-10-05,38.38,38.38,38.0,38.0,4000,24.7918700112615,24.7918700112615,24.546405951744,24.546405951744,6192.35257083329,0.0,1.0
1995-10-06,38.38,38.38,38.25,38.25,2125,24.7918700112615,24.7918700112615,24.7078954645845,24.7078954645845,3289.68730325519,0.0,1.0
1995-10-09,38.5,38.5,38.13,38.38,41500,24.8693849774249,24.8693849774249,24.6303804984211,24.7918700112615,64245.6579223954,0.0,1.0
1995-10-10,38.38,38.38,38.25,38.25,30125,24.7918700112615,24.7918700112615,24.7078954645845,24.7078954645845,46636.1552990882,0.0,1.0
1995-10-11,39.0,39.0,38.5,38.63,11000,25.1923640031057,25.1923640031057,24.8693849774249,24.9533595241019,17028.9695697916,0.0,1.0
1995-10-12,39.0,39.0,38.88,39.0,8500,25.1923640031057,25.1923640031057,25.1148490369423,25.1923640031057,13158.7492130208,0.0,1.0
1995-10-13,39.25,39.38,39.0,39.0,18000,25.3538535159461,25.4378280626232,25.1923640031057,25.1923640031057,27865.5865687499,0.0,1.0
1995-10-16,39.5,39.5,39.38,39.38,21250,25.5153430287866,25.5153430287866,25.4378280626232,25.4378280626232,32896.8730325519,0.0,1.0
1995-10-17,39.75,39.88,39.38,39.5,46750,25.676832541627,25.760807088304,25.4378280626232,25.5153430287866,72373.1206716142,0.0,1.0
1995-10-18,39.75,39.88,39.75,39.75,16625,25.676832541627,25.760807088304,25.676832541627,25.676832541627,25736.9653725259,0.0,1.0
1995-10-19,39.88,39.88,39.5,39.75,11500,25.760807088304,25.760807088304,25.5153430287866,25.676832541627,17803.0136411457,0.0,1.0
1995-10-20,39.75,39.75,39.5,39.75,2625,25.676832541627,25.676832541627,25.5153430287866,25.676832541627,4063.73137460935,0.0,1.0
1995-10-23,39.5,39.88,39.5,39.88,2250,25.5153430287866,25.760807088304,25.5153430287866,25.760807088304,3483.19832109373,0.0,1.0
1995-10-24,39.75,39.75,39.69,39.69,3750,25.676832541627,25.676832541627,25.6380750585453,25.6380750585453,5805.33053515622,0.0,1.0
1995-10-25,39.13,39.88,39.13,39.88,21000,25.2763385497827,25.760807088304,25.2763385497827,25.760807088304,32509.8509968749,0.0,1.0
1995-10-26,39.38,39.38,39.0,39.25,4000,25.4378280626232,25.4378280626232,25.1923640031057,25.3538535159461,6192.35257083329,0.0,1.0
1995-10-27,39.13,39.25,39.0,39.0,11750,25.2763385497827,25.3538535159461,25.1923640031057,25.1923640031057,18190.0356768228,0.0,1.0
1995-10-30,38.75,38.88,38.5,38.88,48625,25.0308744902653,25.1148490369423,24.8693849774249,25.1148490369423,75275.7859391923,0.0,1.0
1995-10-31,38.63,38.75,38.5,38.5,17750,24.9533595241019,25.0308744902653,24.8693849774249,24.8693849774249,27478.5645330728,0.0,1.0
1995-11-01,38.5,38.75,38.5,38.75,24875,24.8693849774249,25.0308744902653,24.8693849774249,25.0308744902653,38508.6925498696,0.0,1.0
1995-11-02,38.56,38.63,38.38,38.63,55000,24.9081424605066,24.9533595241019,24.7918700112615,24.9533595241019,85144.8478489578,0.0,1.0
1995-11-03,38.5,38.63,38.38,38.38,9125,24.8693849774249,24.9533595241019,24.7918700112615,24.7918700112615,14126.3043022135,0.0,1.0
1995-11-06,38.5,38.63,38.38,38.38,8500,24.8693849774249,24.9533595241019,24.7918700112615,24.7918700112615,13158.7492130208,0.0,1.0
1995-11-07,38.38,38.63,38.38,38.5,22875,24.7918700112615,24.9533595241019,24.7918700112615,24.8693849774249,35412.5162644529,0.0,1.0
1995-11-08,38.5,38.5,38.5,38.5,125,24.8693849774249,24.8693849774249,24.8693849774249,24.8693849774249,193.51101783854,0.0,1.0
1995-11-09,38.63,38.63,38.38,38.38,3125,24.9533595241019,24.9533595241019,24.7918700112615,24.7918700112615,4837.77544596352,0.0,1.0
1995-11-10,38.5,38.63,38.38,38.38,5000,24.8693849774249,24.9533595241019,24.7918700112615,24.7918700112615,7740.44071354162,0.0,1.0
1995-11-13,38.63,38.63,38.38,38.38,8750,24.9533595241019,24.9533595241019,24.7918700112615,24.7918700112615,13545.7712486978,0.0,1.0
1995-11-14,38.63,38.63,38.38,38.38,11000,24.9533595241019,24.9533595241019,24.7918700112615,24.7918700112615,17028.9695697916,0.0,1.0
1995-11-15,38.38,38.5,38.38,38.38,30125,24.7918700112615,24.8693849774249,24.7918700112615,24.7918700112615,46636.1552990882,0.0,1.0
1995-11-16,38.63,38.63,38.25,38.38,82375,24.9533595241019,24.9533595241019,24.7078954645845,24.7918700112615,127523.760755598,0.0,1.0
1995-11-17,38.25,38.38,38.25,38.25,7250,24.7078954645845,24.7918700112615,24.7078954645845,24.7078954645845,11223.6390346353,0.0,1.0
1995-11-20,38.25,38.38,38.13,38.25,24000,24.7078954645845,24.7918700112615,24.6303804984211,24.7078954645845,37154.1154249997,0.0,1.0
1995-11-21,38.38,38.38,38.13,38.38,12500,24.7918700112615,24.7918700112615,24.6303804984211,24.7918700112615,19351.101783854,0.0,1.0
1995-11-22,38.13,38.38,38.13,38.38,15000,24.6303804984211,24.7918700112615,24.6303804984211,24.7918700112615,23221.3221406248,0.0,1.0
1995-11-24,38.38,38.38,38.38,38.38,0,24.7918700112615,24.7918700112615,24.7918700112615,24.7918700112615,0,0.0,1.0
1995-11-27,38.25,38.25,38.13,38.13,2125,24.7078954645845,24.7078954645845,24.6303804984211,24.6303804984211,3289.68730325519,0.0,1.0
1995-11-28,38.38,38.38,38.25,38.25,4750,24.7918700112615,24.7918700112615,24.7078954645845,24.7078954645845,7353.41867786454,0.0,1.0
1995-11-29,38.5,38.5,38.13,38.5,9500,24.8693849774249,24.8693849774249,24.6303804984211,24.8693849774249,14706.8373557291,0.0,1.0
1995-11-30,38.25,38.38,38.13,38.38,4750,24.7078954645845,24.7918700112615,24.6303804984211,24.7918700112615,7353.41867786453,0.0,1.0
1995-12-01,38.25,38.63,38.25,38.63,3375,24.7078954645845,24.9533595241019,24.7078954645845,24.9533595241019,5224.79748164059,0.0,1.0
1995-12-04,38.5,38.75,38.25,38.25,72875,24.8693849774249,25.0308744902653,24.7078954645845,24.7078954645845,112816.923399869,0.0,1.0
1995-12-05,39.25,39.25,38.5,38.5,47875,25.3538535159461,25.3538535159461,24.8693849774249,24.8693849774249,74114.7198321612,0.0,1.0
1995-12-06,39.13,39.25,39.0,39.13,27250,25.2763385497827,25.3538535159461,25.1923640031057,25.2763385497827,42185.4018888019,0.0,1.0
1995-12-07,39.0,39.25,39.0,39.25,2375,25.1923640031057,25.3538535159461,25.1923640031057,25.3538535159461,3676.70933893228,0.0,1.0
1995-12-08,39.13,39.25,39.0,39.0,2500,25.2763385497827,25.3538535159461,25.1923640031057,25.1923640031057,3870.22035677082,0.0,1.0
1995-12-11,39.13,39.25,39.0,39.13,1750,25.2763385497827,25.3538535159461,25.1923640031057,25.2763385497827,2709.15424973957,0.0,1.0
1995-12-12,39.0,39.13,39.0,39.13,750,25.1923640031057,25.2763385497827,25.1923640031057,25.2763385497827,1161.06610703124,0.0,1.0
1995-12-13,39.5,39.5,39.0,39.0,20250,25.7091304441951,25.7091304441951,25.3836984132559,25.3836984132559,31112.487516302,0.3,1.0
1995-12-14,39.25,39.5,39.25,39.5,10250,25.5464144287255,25.7091304441951,25.5464144287255,25.7091304441951,15748.2961502269,0.0,1.0
1995-12-15,39.5,39.5,39.25,39.25,5000,25.7091304441951,25.7091304441951,25.5464144287255,25.5464144287255,7682.09568303753,0.0,1.0
1995-12-18,39.38,39.38,39.0,39.25,21000,25.6310267567697,25.6310267567697,25.3836984132559,25.5464144287255,32264.8018687576,0.0,1.0
1995-12-19,39.06,39.13,38.88,38.88,12875,25.4227502569686,25.4683107413001,25.3055947258305,25.3055947258305,19781.3963838217,0.0,1.0
1995-12-20,39.0,39.25,38.88,39.25,39625,25.3836984132559,25.5464144287255,25.3055947258305,25.5464144287255,60880.6082880725,0.0,1.0
1995-12-21,38.88,39.0,38.88,39.0,2500,25.3055947258305,25.3836984132559,25.3055947258305,25.3836984132559,3841.04784151877,0.0,1.0
1995-12-22,39.13,39.13,38.88,38.88,3750,25.4683107413001,25.4683107413001,25.3055947258305,25.3055947258305,5761.57176227815,0.0,1.0
1995-12-26,39.13,39.13,39.13,39.13,1250,25.4683107413001,25.4683107413001,25.4683107413001,25.4683107413001,1920.52392075938,0.0,1.0
1995-12-27,39.0,39.13,38.75,38.88,45500,25.3836984132559,25.4683107413001,25.2209823977863,25.3055947258305,69907.0707156416,0.0,1.0
1995-12-28,39.13,39.13,38.75,38.75,4375,25.4683107413001,25.4683107413001,25.2209823977863,25.2209823977863,6721.83372265784,0.0,1.0
1995-12-29,38.75,39.13,38.75,39.13,3500,25.2209823977863,25.4683107413001,25.2209823977863,25.4683107413001,5377.46697812628,0.0,1.0
1996-01-02,38.94,39.13,38.75,38.75,12125,25.3446465695432,25.4683107413001,25.2209823977863,25.2209823977863,18629.082031366,0.0,1.0
1996-01-03,38.88,39.13,38.75,39.13,20500,25.3055947258305,25.4683107413001,25.2209823977863,25.4683107413001,31496.5923004539,0.0,1.0
1996-01-04,38.75,39.13,38.75,39.13,3250,25.2209823977863,25.4683107413001,25.2209823977863,25.4683107413001,4993.3621939744,0.0,1.0
1996-01-05,38.75,39.13,38.75,38.88,12250,25.2209823977863,25.4683107413001,25.2209823977863,25.3055947258305,18821.134423442,0.0,1.0
1996-01-08,38.75,38.75,38.75,38.75,0,25.2209823977863,25.2209823977863,25.2209823977863,25.2209823977863,0,0.0,1.0
1996-01-09,38.75,39.13,38.75,39.13,6000,25.2209823977863,25.4683107413001,25.2209823977863,25.4683107413001,9218.51481964505,0.0,1.0
1996-01-10,39.0,39.0,38.5,38.88,4625,25.3836984132559,25.3836984132559,25.0582663823167,25.3055947258305,7105.93850680972,0.0,1.0
1996-01-11,38.75,39.0,38.75,39.0,1375,25.2209823977863,25.3836984132559,25.2209823977863,25.3836984132559,2112.57631283532,0.0,1.0
1996-01-12,38.88,39.0,38.88,38.88,15500,25.3055947258305,25.3836984132559,25.3055947258305,25.3055947258305,23814.4966174164,0.0,1.0
1996-01-15,38.94,38.94,38.78,38.78,3000,25.3446465695432,25.3446465695432,25.2405083196427,25.2405083196427,4609.25740982252,0.0,1.0
1996-01-16,38.88,39.0,38.75,39.0,4125,25.3055947258305,25.3836984132559,25.2209823977863,25.3836984132559,6337.72893850597,0.0,1.0
1996-01-17,38.88,39.25,38.75,38.75,17125,25.3055947258305,25.5464144287255,25.2209823977863,25.2209823977863,26311.1777144036,0.0,1.0
1996-01-18,39.06,39.25,38.97,39.25,37500,25.4227502569686,25.5464144287255,25.3641724913995,25.5464144287255,57615.7176227816,0.0,1.0
1996-01-19,39.5,39.5,38.88,38.88,30375,25.7091304441951,25.7091304441951,25.3055947258305,25.3055947258305,46668.731274453,0.0,1.0
1996-01-22,39.5,39.63,39.25,39.5,5375,25.7091304441951,25.7937427722393,25.5464144287255,25.7091304441951,8258.25285926535,0.0,1.0
1996-01-23,39.63,39.75,39.25,39.63,8125,25.7937427722393,25.8718464596647,25.5464144287255,25.7937427722393,12483.405484936,0.0,1.0
1996-01-24,39.63,39.75,39.5,39.63,99250,25.7937427722393,25.8718464596647,25.7091304441951,25.7937427722393,152489.599308295,0.0,1.0
1996-01-25,39.69,39.69,39.69,39.69,13125,25.832794615952,25.832794615952,25.832794615952,25.832794615952,20165.5011679735,0.0,1.0
1996-01-26,39.75,39.75,39.63,39.63,4125,25.8718464596647,25.8718464596647,25.7937427722393,25.7937427722393,6337.72893850596,0.0,1.0
1996-01-29,40.0,40.0,39.63,39.63,4375,26.0345624751342,26.0345624751342,25.7937427722393,25.7937427722393,6721.83372265786,0.0,1.0
1996-01-30,40.25,40.38,40.0,40.13,16125,26.1972784906038,26.281890818648,26.0345624751342,26.1191748031784,24774.7585777961,0.0,1.0
1996-01-31,40.88,40.88,40.5,40.63,40250,26.6073228495872,26.6073228495872,26.3599945060734,26.4446068341176,61840.8702484522,0.0,1.0
1996-02-01,40.75,40.88,40.5,40.5,7375,26.522710521543,26.6073228495872,26.3599945060734,26.3599945060734,11331.0911324804,0.0,1.0
1996-02-02,40.88,40.88,40.5,40.5,13875,26.6073228495872,26.6073228495872,26.3599945060734,26.3599945060734,21317.8155204292,0.0,1.0
1996-02-05,40.88,40.88,40.5,40.63,9500,26.6073228495872,26.6073228495872,26.3599945060734,26.4446068341176,14595.9817977713,0.0,1.0
1996-02-06,40.88,40.88,40.63,40.63,24000,26.6073228495872,26.6073228495872,26.4446068341176,26.4446068341176,36874.0592785802,0.0,1.0
1996-02-07,40.75,40.88,40.5,40.5,21750,26.522710521543,26.6073228495872,26.3599945060734,26.3599945060734,33417.1162212133,0.0,1.0
1996-02-08,40.88,40.88,40.5,40.88,16500,26.6073228495872,26.6073228495872,26.3599945060734,26.6073228495872,25350.9157540239,0.0,1.0
1996-02-09,41.25,41.38,40.75,40.88,53500,26.8481425524822,26.9327548805264,26.522710521543,26.6073228495872,82198.4238085017,0.0,1.0
1996-02-12,41.75,41.88,41.25,41.5,49125,27.1735745834214,27.2581869114656,26.8481425524822,27.0108585679518,75476.5900858438,0.0,1.0
1996-02-13,42.0,42.0,41.5,42.0,17000,27.336290598891,27.336290598891,27.0108585679518,27.336290598891,26119.1253223276,0.0,1.0
1996-02-14,42.75,42.75,41.63,41.75,63250,27.8244386452997,27.8244386452997,27.095470895996,27.1735745834214,97178.510390425,0.0,1.0
1996-02-15,42.38,42.75,42.38,42.63,30750,27.5836189424047,27.8244386452997,27.5836189424047,27.7463349578743,47244.8884506809,0.0,1.0
1996-02-16,42.5,42.63,42.38,42.63,2875,27.6617226298301,27.7463349578743,27.5836189424047,27.7463349578743,4417.20501774659,0.0,1.0
1996-02-20,42.5,42.75,42.5,42.63,23500,27.6617226298301,27.8244386452997,27.6617226298301,27.7463349578743,36105.8497102765,0.0,1.0
1996-02-21,42.5,42.75,42.5,42.56,3750,27.6617226298301,27.8244386452997,27.6617226298301,27.7007744735428,5761.57176227816,0.0,1.0
1996-02-22,42.75,42.75,42.38,42.75,16500,27.8244386452997,27.8244386452997,27.5836189424047,27.8244386452997,25350.9157540239,0.0,1.0
1996-02-23,42.88,43.0,42.5,42.5,28000,27.9090509733439,27.9871546607693,27.6617226298301,27.6617226298301,43019.7358250103,0.0,1.0
1996-02-26,43.13,43.13,42.75,43.0,22250,28.0717669888135,28.0717669888135,27.8244386452997,27.9871546607693,34185.3257895171,0.0,1.0
1996-02-27,43.5,43.5,43.13,43.13,19000,28.3125866917085,28.3125866917085,28.0717669888135,28.0717669888135,29191.9635955427,0.0,1.0
1996-02-28,43.88,44.13,43.5,43.63,18500,28.5599150352223,28.7226310506919,28.3125866917085,28.3971990197527,28423.7540272389,0.0,1.0
1996-02-29,44.0,44.38,43.63,43.63,33125,28.6380187226477,28.8853470661615,28.3971990197527,28.3971990197527,50893.8839001237,0.0,1.0
1996-03-01,43.88,44.25,43.88,44.25,10125,28.5599150352223,28.8007347381173,28.5599150352223,28.8007347381173,15556.243758151,0.0,1.0
1996-03-04,44.13,44.13,43.75,43.94,2750,28.7226310506919,28.7226310506919,28.4753027071781,28.598966878935,4225.15262567064,0.0,1.0
1996-03-05,44.0,44.13,43.75,43.75,14000,28.6380187226477,28.7226310506919,28.4753027071781,28.4753027071781,21509.8679125051,0.0,1.0
1996-03-06,44.13,44.13,44.13,44.13,4875,28.7226310506919,28.7226310506919,28.7226310506919,28.7226310506919,7490.04329096159,0.0,1.0
1996-03-07,44.0,44.13,44.0,44.13,7500,28.6380187226477,28.7226310506919,28.6380187226477,28.7226310506919,11523.1435245563,0.0,1.0
1996-03-08,44.0,44.0,43.75,43.75,6375,28.6380187226477,28.6380187226477,28.4753027071781,28.4753027071781,9794.67199587286,0.0,1.0
1996-03-11,43.63,43.88,43.5,43.5,18250,28.3971990197527,28.5599150352223,28.3125866917085,28.3125866917085,28039.649243087,0.0,1.0
1996-03-12,43.88,43.88,43.63,43.88,1750,28.5599150352223,28.5599150352223,28.3971990197527,28.5599150352223,2688.73348906314,0.0,1.0
1996-03-13,43.88,43.88,43.88,43.88,1375,28.7551742537858,28.7551742537858,28.7551742537858,28.7551742537858,2098.23106852001,0.3,1.0
1996-03-14,44.0,44.0,43.75,43.75,17375,28.8338119226658,28.8338119226658,28.6699834458324,28.6699834458324,26514.0107749346,0.0,1.0
1996-03-15,44.25,44.25,43.63,44.0,37625,28.9976403994991,28.9976403994991,28.5913457769524,28.8338119226658,57415.2319658657,0.0,1.0
1996-03-18,45.0,45.13,44.25,44.25,77750,29.4891258299991,29.5743166379524,28.9976403994991,28.9976403994991,118645.429510859,0.0,1.0
1996-03-19,45.81,45.88,45.0,45.25,81375,30.0199300949391,30.0658020684524,29.4891258299991,29.6529543068324,124177.129600593,0.0,1.0
1996-03-20,45.5,45.88,45.5,45.88,16000,29.8167827836657,30.0658020684524,29.8167827836657,30.0658020684524,24415.7797064147,0.0,1.0
1996-03-21,45.5,45.63,45.25,45.5,42000,29.8167827836657,29.9019735916191,29.6529543068324,29.8167827836657,64091.4217293386,0.0,1.0
1996-03-22,45.63,45.63,45.38,45.63,3250,29.9019735916191,29.9019735916191,29.7381451147857,29.9019735916191,4959.45525286547,0.0,1.0
1996-03-25,45.75,45.75,45.63,45.75,9375,29.9806112604991,29.9806112604991,29.9019735916191,29.9806112604991,14306.1209217273,0.0,1.0
1996-03-26,45.38,45.75,45.38,45.5,11875,29.7381451147857,29.9806112604991,29.7381451147857,29.8167827836657,18121.0865008547,0.0,1.0
1996-03-27,45.75,45.75,45.38,45.38,27000,29.9806112604991,29.9806112604991,29.7381451147857,29.7381451147857,41201.6282545747,0.0,1.0
1996-03-28,45.88,45.88,45.5,45.75,14500,30.0658020684524,30.0658020684524,29.8167827836657,29.9806112604991,22126.8003589383,0.0,1.0
1996-03-29,46.25,46.63,45.88,45.88,68125,30.3082682141657,30.5572874989524,30.0658020684524,30.0658020684524,103957.812031219,0.0,1.0
1996-04-01,46.75,46.75,46.25,46.75,2000,30.6359251678324,30.6359251678324,30.3082682141657,30.6359251678324,3051.97246330183,0.0,1.0
1996-04-02,46.75,46.75,46.25,46.75,11625,30.6359251678324,30.6359251678324,30.3082682141657,30.6359251678324,17739.5899429419,0.0,1.0
1996-04-03,46.75,46.75,46.5,46.75,16875,30.6359251678324,30.6359251678324,30.4720966909991,30.6359251678324,25751.0176591092,0.0,1.0
1996-04-04,47.13,47.25,46.75,46.75,38125,30.884944452619,30.963582121499,30.6359251678324,30.6359251678324,58178.2250816913,0.0,1.0
1996-04-08,46.13,47.25,46.0,47.25,52000,30.2296305452857,30.963582121499,30.1444397373324,30.963582121499,79351.2840458477,0.0,1.0
1996-04-09,46.5,46.5,46.13,46.25,36500,30.4720966909991,30.4720966909991,30.2296305452857,30.3082682141657,55698.4974552584,0.0,1.0
1996-04-10,46.0,46.5,45.88,46.25,53125,30.1444397373324,30.4720966909991,30.0658020684524,30.3082682141657,81068.0185564549,0.0,1.0
1996-04-11,44.5,46.0,44.38,46.0,175375,29.1614688763324,30.1444397373324,29.0828312074524,30.1444397373324,267619.83537578,0.0,1.0
1996-04-12,44.75,44.75,44.5,44.75,67125,29.3252973531658,29.3252973531658,29.1614688763324,29.3252973531658,102431.825799568,0.0,1.0
1996-04-15,44.88,44.88,44.5,44.75,9875,29.4104881611191,29.4104881611191,29.1614688763324,29.3252973531658,15069.1140375528,0.0,1.0
1996-04-16,44.88,44.88,44.5,44.88,13500,29.4104881611191,29.4104881611191,29.1614688763324,29.4104881611191,20600.8141272874,0.0,1.0
1996-04-17,44.38,44.88,44.13,44.88,30000,29.0828312074524,29.4104881611191,28.9190027306191,29.4104881611191,45779.5869495275,0.0,1.0
1996-04-18,44.38,44.38,44.0,44.0,33500,29.0828312074524,29.0828312074524,28.8338119226658,28.8338119226658,51120.5387603057,0.0,1.0
1996-04-19,44.0,44.5,44.0,44.25,46500,28.8338119226658,29.1614688763324,28.8338119226658,28.9976403994991,70958.3597717675,0.0,1.0
1996-04-22,43.75,44.25,43.75,44.0,52375,28.6699834458324,28.9976403994991,28.6699834458324,28.8338119226658,79923.5288827169,0.0,1.0
1996-04-23,43.75,44.13,43.75,43.75,5500,28.6699834458324,28.9190027306191,28.6699834458324,28.6699834458324,8392.92427408005,0.0,1.0
1996-04-24,43.88,43.88,43.63,43.88,4750,28.7551742537858,28.7551742537858,28.5913457769524,28.7551742537858,7248.43460034185,0.0,1.0
1996-04-25,43.88,43.88,43.63,43.63,4000,28.7551742537858,28.7551742537858,28.5913457769524,28.5913457769524,6103.94492660366,0.0,1.0
1996-04-26,44.88,44.88,43.75,43.88,99000,29.4104881611191,29.4104881611191,28.6699834458324,28.7551742537858,151072.636933441,0.0,1.0
1996-04-29,46.0,46.38,45.13,45.13,132500,30.1444397373324,30.3934590221191,29.5743166379524,29.5743166379524,202193.175693746,0.0,1.0
1996-04-30,46.5,46.5,46.25,46.25,31625,30.4720966909991,30.4720966909991,30.3082682141657,30.3082682141657,48259.3145759602,0.0,1.0
1996-05-01,46.75,46.75,46.44,46.5,31500,30.6359251678324,30.6359251678324,30.4327778565591,30.4720966909991,48068.5662970038,0.0,1.0
1996-05-02,46.0,46.75,45.63,46.75,36125,30.1444397373324,30.6359251678324,29.9019735916191,30.6359251678324,55126.2526183893,0.0,1.0
1996-05-03,46.13,46.25,46.0,46.13,58375,30.2296305452857,30.3082682141657,30.1444397373324,30.2296305452857,89079.4462726223,0.0,1.0
1996-05-06,45.88,46.25,45.88,46.25,17000,30.0658020684524,30.3082682141657,30.0658020684524,30.3082682141657,25941.7659380656,0.0,1.0
1996-05-07,46.25,46.25,46.13,46.25,26375,30.3082682141657,30.3082682141657,30.2296305452857,30.3082682141657,40247.8868597929,0.0,1.0
1996-05-08,46.25,46.25,45.75,46.25,54500,30.3082682141657,30.3082682141657,29.9806112604991,30.3082682141657,83166.249624975,0.0,1.0
1996-05-09,46.88,46.88,46.5,46.5,61250,30.7211159757857,30.7211159757857,30.4720966909991,30.4720966909991,93466.6566886187,0.0,1.0
1996-05-10,47.0,47.0,46.75,47.0,68000,30.7997536446657,30.7997536446657,30.6359251678324,30.7997536446657,103767.063752262,0.0,1.0
1996-05-13,46.81,47.0,46.81,47.0,11000,30.6752440022724,30.7997536446657,30.6752440022724,30.7997536446657,16785.8485481601,0.0,1.0
1996-05-14,47.5,47.75,47.0,47.0,32375,31.1274105983324,31.2912390751657,30.7997536446657,30.7997536446657,49403.8042496984,0.0,1.0
1996-05-15,47.69,47.88,47.25,47.5,38375,31.2519202407257,31.376429883119,30.963582121499,31.1274105983324,58559.7216396039,0.0,1.0
1996-05-16,47.38,47.63,47.13,47.63,55500,31.0487729294524,31.2126014062857,30.884944452619,31.2126014062857,84692.2358566258,0.0,1.0
1996-05-17,47.38,47.5,47.13,47.5,5750,31.0487729294524,31.1274105983324,30.884944452619,31.1274105983324,8774.42083199276,0.0,1.0
1996-05-20,47.5,47.5,47.13,47.13,8625,31.1274105983324,31.1274105983324,30.884944452619,30.884944452619,13161.6312479891,0.0,1.0
1996-05-21,47.5,47.5,47.13,47.5,5125,31.1274105983324,31.1274105983324,30.884944452619,31.1274105983324,7820.67943721094,0.0,1.0
1996-05-22,47.25,47.5,47.13,47.5,8625,30.963582121499,31.1274105983324,30.884944452619,31.1274105983324,13161.6312479892,0.0,1.0
1996-05-23,47.0,47.38,46.88,47.38,12375,30.7997536446657,31.0487729294524,30.7211159757857,31.0487729294524,18884.0796166801,0.0,1.0
1996-05-24,46.88,47.0,46.75,47.0,5500,30.7211159757857,30.7997536446657,30.6359251678324,30.7997536446657,8392.92427408004,0.0,1.0
1996-05-28,46.75,47.0,46.75,47.0,2500,30.6359251678324,30.7997536446657,30.6359251678324,30.7997536446657,3814.96557912729,0.0,1.0
1996-05-29,47.13,47.13,47.0,47.0,21000,30.884944452619,30.884944452619,30.7997536446657,30.7997536446657,32045.7108646693,0.0,1.0
1996-05-30,47.13,47.13,47.0,47.0,24375,30.884944452619,30.884944452619,30.7997536446657,30.7997536446657,37195.9143964911,0.0,1.0
1996-05-31,47.13,47.13,46.88,47.0,7250,30.884944452619,30.884944452619,30.7211159757857,30.7997536446657,11063.4001794692,0.0,1.0
1996-06-03,46.75,47.13,46.75,47.13,7875,30.6359251678324,30.884944452619,30.6359251678324,30.884944452619,12017.141574251,0.0,1.0
1996-06-04,47.0,47.0,46.75,46.75,1000,30.7997536446657,30.7997536446657,30.6359251678324,30.6359251678324,1525.98623165092,0.0,1.0
1996-06-05,47.0,47.0,46.75,47.0,19000,30.7997536446657,30.7997536446657,30.6359251678324,30.7997536446657,28993.7384013674,0.0,1.0
1996-06-06,47.0,47.0,46.75,47.0,7125,30.7997536446657,30.7997536446657,30.6359251678324,30.7997536446657,10872.6519005128,0.0,1.0
1996-06-07,47.0,47.0,46.5,46.5,15500,30.7997536446657,30.7997536446657,30.4720966909991,30.4720966909991,23652.7865905892,0.0,1.0
1996-06-10,46.5,47.0,46.13,47.0,28125,30.4720966909991,30.7997536446657,30.2296305452857,30.7997536446657,42918.362765182,0.0,1.0
1996-06-11,46.5,46.75,46.13,46.38,32500,30.4720966909991,30.6359251678324,30.2296305452857,30.3934590221191,49594.5525286547,0.0,1.0
1996-06-12,46.5,46.5,46.25,46.5,57250,30.590053194319,30.590053194319,30.4255905427367,30.590053194319,87025.8375521359,0.18,1.0
1996-06-13,46.31,46.5,46.25,46.25,10625,30.4650615791165,30.590053194319,30.4255905427367,30.4255905427367,16151.0833884968,0.0,1.0
1996-06-14,46.5,46.5,46.44,46.5,1250,30.590053194319,30.590053194319,30.5505821579393,30.590053194319,1900.12745747022,0.0,1.0
1996-06-17,46.0,46.5,45.75,46.5,34750,30.2611278911543,30.590053194319,30.096665239572,30.590053194319,52823.543317672,0.0,1.0
1996-06-18,45.88,46.0,45.75,46.0,7250,30.1821858183948,30.2611278911543,30.096665239572,30.2611278911543,11020.7392533272,0.0,1.0
1996-06-19,46.0,46.0,46.0,46.0,4875,30.2611278911543,30.2611278911543,30.2611278911543,30.2611278911543,7410.49708413383,0.0,1.0
1996-06-20,44.75,46.0,44.75,46.0,49000,29.4388146332425,30.2611278911543,29.4388146332425,30.2611278911543,74484.9963328324,0.0,1.0
1996-06-21,44.5,45.0,44.5,44.75,79125,29.2743519816602,29.6032772848249,29.2743519816602,29.4388146332425,120278.068057864,0.0,1.0
1996-06-24,45.13,45.13,44.5,44.75,9500,29.6887978636477,29.6887978636477,29.2743519816602,29.4388146332425,14440.9686767736,0.0,1.0
1996-06-25,45.25,45.5,45.0,45.13,48500,29.7677399364072,29.9322025879896,29.6032772848249,29.6887978636477,73724.9453498444,0.0,1.0
1996-06-26,45.13,45.5,44.88,45.5,15250,29.6887978636477,29.9322025879896,29.5243352120654,29.9322025879896,23181.5549811366,0.0,1.0
1996-06-27,45.13,45.25,44.88,45.06,6500,29.6887978636477,29.7677399364072,29.5243352120654,29.6427483212047,9880.66277884511,0.0,1.0
1996-06-28,45.0,45.25,45.0,45.13,6000,29.6032772848249,29.7677399364072,29.6032772848249,29.6887978636477,9120.61179585701,0.0,1.0
1996-07-01,46.25,46.25,44.88,45.25,57750,30.4255905427367,30.4255905427367,29.5243352120654,29.7677399364072,87785.8885351238,0.0,1.0
1996-07-02,23.38,23.5,23.0,23.5,58375,30.7610943519647,30.9189784974838,30.2611278911543,30.9189784974838,44367.9761319295,0.0,2.0
1996-07-03,23.63,23.63,23.0,23.5,79000,31.0900196551294,31.0900196551294,30.2611278911543,30.9189784974838,60044.0276560588,0.0,1.0
1996-07-05,22.75,23.25,22.5,23.25,36750,29.9322025879896,30.590053194319,29.6032772848249,30.590053194319,27931.8736248121,0.0,1.0
1996-07-08,22.63,23.0,22.38,22.75,15750,29.7743184424705,30.2611278911543,29.4453931393058,29.9322025879896,11970.8029820624,0.0,1.0
1996-07-09,23.25,23.38,23.0,23.25,56500,30.590053194319,30.7610943519647,30.2611278911543,30.590053194319,42942.8805388269,0.0,1.0
1996-07-10,22.625,23.0,22.375,22.75,47500,29.7677399364072,30.2611278911543,29.4388146332425,29.9322025879896,36102.4216919341,0.0,1.0
1996-07-11,23.25,23.375,23.0,23.25,45750,30.590053194319,30.7545158459014,30.2611278911543,30.590053194319,34772.3324717049,0.0,1.0
1996-07-12,23.0,23.25,22.75,23.25,20250,30.2611278911543,30.590053194319,29.9322025879896,30.590053194319,15391.0324055087,0.0,1.0
1996-07-15,23.38,23.38,23.0,23.0,9750,30.7610943519647,30.7610943519647,30.2611278911543,30.2611278911543,7410.49708413383,0.0,1.0
1996-07-16,23.25,23.38,23.0,23.0,48750,30.590053194319,30.7610943519647,30.2611278911543,30.2611278911543,37052.4854206692,0.0,1.0
1996-07-17,23.375,23.375,23.0,23.0,29000,30.7545158459014,30.7545158459014,30.2611278911543,30.2611278911543,22041.4785066545,0.0,1.0
1996-07-18,23.25,23.375,23.0,23.0,102000,30.590053194319,30.7545158459014,30.2611278911543,30.2611278911543,77525.2002647848,0.0,1.0
1996-07-19,23.375,23.375,23.0,23.375,54500,30.7545158459014,30.7545158459014,30.2611278911543,30.7545158459014,41422.7785728506,0.0,1.0
1996-07-22,24.0,24.0,23.56,23.56,37500,31.5768291038132,31.5768291038132,30.9979205702433,30.9979205702433,28501.9118620532,0.0,1.0
1996-07-23,23.88,24.13,23.88,24.0,89500,31.4189449582941,31.7478702614589,31.4189449582941,31.5768291038132,68024.5629774337,0.0,1.0
1996-07-24,24.0,24.0,23.5625,23.5625,15750,31.5768291038132,31.5768291038132,31.0012098232749,31.0012098232749,11970.8029820623,0.0,1.0
1996-07-25,23.875,24.125,23.875,24.0,17000,31.4123664522308,31.7412917553956,31.4123664522308,31.5768291038132,12920.8667107975,0.0,1.0
1996-07-26,23.875,24.125,23.875,23.875,8500,31.4123664522308,31.7412917553956,31.4123664522308,31.4123664522308,6460.43335539873,0.0,1.0
1996-07-29,23.81,24.13,23.75,24.13,24500,31.326845873408,31.7478702614589,31.2479038006485,31.7478702614589,18621.2490832081,0.0,1.0
1996-07-30,23.25,24.0,23.25,23.75,29500,30.590053194319,31.5768291038132,30.590053194319,31.2479038006485,22421.5039981485,0.0,1.0
1996-07-31,23.8125,24.125,23.75,24.125,18750,31.3301351264397,31.7412917553956,31.2479038006485,31.7412917553956,14250.9559310266,0.0,1.0
1996-08-01,23.25,24.0,23.25,23.75,62000,30.590053194319,31.5768291038132,30.590053194319,31.2479038006485,47123.1609452613,0.0,1.0
1996-08-02,24.0,24.13,23.5,23.75,77500,31.5768291038132,31.7478702614589,30.9189784974838,31.2479038006485,58903.9511815766,0.0,1.0
1996-08-05,24.0,24.13,23.75,24.13,23000,31.5768291038132,31.7478702614589,31.2479038006485,31.7478702614589,17481.172608726,0.0,1.0
1996-08-06,24.25,24.25,23.75,24.13,32000,31.9057544069779,31.9057544069779,31.2479038006485,31.7478702614589,24321.6314556187,0.0,1.0
1996-08-07,24.0,24.125,23.75,24.125,80250,31.5768291038132,31.7412917553956,31.2479038006485,31.7412917553956,60994.0913847938,0.0,1.0
1996-08-08,24.25,24.25,23.75,24.125,79250,31.9057544069779,31.9057544069779,31.2479038006485,31.7412917553956,60234.0404018058,0.0,1.0
1996-08-09,24.5,24.5,24.25,24.375,159500,32.2346797101427,32.2346797101427,31.9057544069779,32.0702170585603,121228.131786599,0.0,1.0
1996-08-12,25.5,25.5,25.25,25.5,214250,33.5503809228015,33.5503809228015,33.2214556196368,33.5503809228015,162840.923105197,0.0,1.0
1996-08-13,25.5,25.5,25.25,25.5,63500,33.5503809228015,33.5503809228015,33.2214556196368,33.5503809228015,48263.2374197434,0.0,1.0
1996-08-14,25.5,25.5,25.25,25.5,69250,33.5503809228015,33.5503809228015,33.2214556196368,33.5503809228015,52633.5305719249,0.0,1.0
1996-08-15,25.5,25.5,25.25,25.5,162250,33.5503809228015,33.5503809228015,33.2214556196368,33.5503809228015,123318.271989817,0.0,1.0
1996-08-16,25.875,25.875,25.25,25.25,43250,34.0437688775486,34.0437688775486,33.2214556196368,33.2214556196368,32872.2050142347,0.0,1.0
1996-08-19,26.13,26.13,25.88,26.13,7500,34.3792726867766,34.3792726867766,34.0503473836119,34.3792726867766,5700.38237241064,0.0,1.0
1996-08-20,26.38,26.38,25.88,25.88,38500,34.7081979899414,34.7081979899414,34.0503473836119,34.0503473836119,29261.9628450412,0.0,1.0
1996-08-21,26.125,26.125,25.875,26.125,40000,34.3726941807133,34.3726941807133,34.0437688775486,34.3726941807133,30402.0393195234,0.0,1.0
1996-08-22,26.375,26.375,25.875,25.875,66250,34.7016194838781,34.7016194838781,34.0437688775486,34.0437688775486,50353.3776229606,0.0,1.0
1996-08-23,26.5,26.5,26.0,26.375,55000,34.8660821354604,34.8660821354604,34.208231529131,34.7016194838781,41802.8040643447,0.0,1.0
1996-08-26,26.25,26.25,26.0,26.0,20500,34.5371568322957,34.5371568322957,34.208231529131,34.208231529131,15581.0451512557,0.0,1.0
1996-08-27,26.19,26.38,26.0,26.25,53000,34.4582147595362,34.7081979899414,34.208231529131,34.5371568322957,40282.7020983685,0.0,1.0
1996-08-28,26.25,26.25,26.0,26.0,10250,34.5371568322957,34.5371568322957,34.208231529131,34.208231529131,7790.52257562787,0.0,1.0
1996-08-29,26.1875,26.375,26.0,26.25,32000,34.4549255065045,34.7016194838781,34.208231529131,34.5371568322957,24321.6314556187,0.0,1.0
1996-08-30,26.25,26.25,26.125,26.25,47250,34.5371568322957,34.5371568322957,34.3726941807133,34.5371568322957,35912.408946187,0.0,1.0
1996-09-03,25.75,26.0,25.5,25.75,98500,33.8793062259663,34.208231529131,33.5503809228015,33.8793062259663,74865.0218243263,0.0,1.0
1996-09-04,25.75,26.0,25.5,25.75,65000,33.8793062259663,34.208231529131,33.5503809228015,33.8793062259663,49403.3138942255,0.0,1.0
1996-09-05,26.5,26.5,25.75,25.75,4000,34.8660821354604,34.8660821354604,33.8793062259663,33.8793062259663,3040.20393195234,0.0,1.0
1996-09-06,26.25,26.5,26.125,26.25,22500,34.5371568322957,34.8660821354604,34.3726941807133,34.5371568322957,17101.1471172319,0.0,1.0
1996-09-09,27.25,27.5,26.5,26.5,74250,35.8528580449546,36.1817833481193,34.8660821354604,34.8660821354604,56433.7854868653,0.0,1.0
1996-09-10,27.25,27.5,26.5,26.5,162000,35.8528580449546,36.1817833481193,34.8660821354604,34.8660821354604,123128.25924407,0.0,1.0
1996-09-11,27.75,28.25,27.25,27.625,28000,36.7475348695626,37.4096526149601,36.0854171241651,36.5820054332132,21144.2754665858,0.18,1.0
1996-09-12,27.0,27.375,26.75,27.125,8500,35.7543582514663,36.2509465605145,35.4232993787676,35.9198876878157,6418.79790949927,0.0,1.0
1996-09-13,27.375,27.375,26.875,27.0,14250,36.2509465605145,36.2509465605145,35.588828815117,35.7543582514663,10760.9259071017,0.0,1.0
1996-09-16,27.5,27.5,27.13,27.5,23750,36.4164759968639,36.4164759968639,35.9265088652697,36.4164759968639,17934.8765118362,0.0,1.0
1996-09-17,27.5,27.5,27.125,27.5,10500,36.4164759968639,36.4164759968639,35.9198876878157,36.4164759968639,7929.10329996967,0.0,1.0
1996-09-18,27.5,27.5,27.25,27.5,7500,36.4164759968639,36.4164759968639,36.0854171241651,36.4164759968639,5663.64521426405,0.0,1.0
1996-09-19,27.5,27.5,27.25,27.25,3750,36.4164759968639,36.4164759968639,36.0854171241651,36.0854171241651,2831.82260713203,0.0,1.0
1996-09-20,27.5,27.5,27.25,27.5,18500,36.4164759968639,36.4164759968639,36.0854171241651,36.4164759968639,13970.3248618513,0.0,1.0
1996-09-23,27.5,27.5,27.13,27.13,16500,36.4164759968639,36.4164759968639,35.9265088652697,35.9265088652697,12460.0194713809,0.0,1.0
1996-09-24,27.5,27.5,27.125,27.125,57500,36.4164759968639,36.4164759968639,35.9198876878157,35.9198876878157,43421.2799760244,0.0,1.0
1996-09-25,27.375,27.625,27.125,27.125,18000,36.2509465605145,36.5820054332132,35.9198876878157,35.9198876878157,13592.7485142337,0.0,1.0
1996-09-26,27.625,27.625,27.125,27.375,33750,36.5820054332132,36.5820054332132,35.9198876878157,36.2509465605145,25486.4034641883,0.0,1.0
1996-09-27,27.5,27.625,27.125,27.125,54000,36.4164759968639,36.5820054332132,35.9198876878157,35.9198876878157,40778.2455427012,0.0,1.0
1996-09-30,27.0,27.0,26.63,27.0,9500,35.7543582514663,35.7543582514663,35.2643911198722,35.7543582514663,7173.95060473448,0.0,1.0
1996-10-01,27.0,27.0,26.625,27.0,44500,35.7543582514663,35.7543582514663,35.2577699424182,35.7543582514663,33604.2949379668,0.0,1.0
1996-10-02,27.0,27.13,26.75,26.75,57500,35.7543582514663,35.9265088652697,35.4232993787676,35.4232993787676,43421.2799760245,0.0,1.0
1996-10-03,26.875,27.125,26.75,27.0,10250,35.588828815117,35.9198876878157,35.4232993787676,35.7543582514663,7740.31512616087,0.0,1.0
1996-10-04,27.0,27.125,26.75,26.75,15250,35.7543582514663,35.9198876878157,35.4232993787676,35.4232993787676,11516.0786023369,0.0,1.0
1996-10-07,27.06,27.25,26.88,26.88,5750,35.833812380914,36.0854171241651,35.5954499925709,35.5954499925709,4342.12799760245,0.0,1.0
1996-10-08,26.5,27.13,26.5,26.88,28250,35.0922405060688,35.9265088652697,35.0922405060688,35.5954499925709,21333.0636403946,0.0,1.0
1996-10-09,27.0625,27.25,26.875,26.875,36500,35.837122969641,36.0854171241651,35.588828815117,35.588828815117,27563.0733760851,0.0,1.0
1996-10-10,26.5,27.125,26.5,26.875,69500,35.0922405060688,35.9198876878157,35.0922405060688,35.588828815117,52483.112318847,0.0,1.0
1996-10-11,26.875,26.875,26.25,26.875,22500,35.588828815117,35.588828815117,34.76118163337,35.588828815117,16990.9356427922,0.0,1.0
1996-10-14,27.13,27.13,26.75,26.75,150250,35.9265088652697,35.9265088652697,35.4232993787676,35.4232993787676,113461.69245909,0.0,1.0
1996-10-15,26.63,27.13,26.5,26.88,40000,35.2643911198722,35.9265088652697,35.0922405060688,35.5954499925709,30206.1078094083,0.0,1.0
1996-10-16,27.125,27.125,26.75,26.75,25500,35.9198876878157,35.9198876878157,35.4232993787676,35.4232993787676,19256.3937284978,0.0,1.0
1996-10-17,26.625,27.125,26.5,26.875,7000,35.2577699424182,35.9198876878157,35.0922405060688,35.588828815117,5286.06886664645,0.0,1.0
1996-10-18,26.625,26.875,26.375,26.5,4500,35.2577699424182,35.588828815117,34.9267110697194,35.0922405060688,3398.18712855844,0.0,1.0
1996-10-21,26.75,26.75,26.38,26.38,6500,35.4232993787676,35.4232993787676,34.9333322471734,34.9333322471734,4908.49251902885,0.0,1.0
1996-10-22,26.0,26.63,26.0,26.63,62250,34.4301227606713,35.2643911198722,34.4301227606713,35.2643911198722,47008.2552783917,0.0,1.0
1996-10-23,26.75,26.75,26.375,26.375,7500,35.4232993787676,35.4232993787676,34.9267110697194,34.9267110697194,5663.64521426405,0.0,1.0
1996-10-24,26.0,26.625,26.0,26.625,59000,34.4301227606713,35.2577699424182,34.4301227606713,35.2577699424182,44554.0090188772,0.0,1.0
1996-10-25,26.25,26.25,25.875,26.25,10000,34.76118163337,34.76118163337,34.2645933243219,34.76118163337,7551.52695235209,0.0,1.0
1996-10-28,25.88,26.25,25.88,25.88,12000,34.2712145017759,34.76118163337,34.2712145017759,34.2712145017759,9061.83234282249,0.0,1.0
1996-10-29,26.0,26.25,25.88,25.88,64500,34.4301227606713,34.76118163337,34.2712145017759,34.2712145017759,48707.3488426709,0.0,1.0
1996-10-30,25.875,26.25,25.875,25.875,30250,34.2645933243219,34.76118163337,34.2645933243219,34.2645933243219,22843.369030865,0.0,1.0
1996-10-31,26.0,26.25,25.875,25.875,15000,34.4301227606713,34.76118163337,34.2645933243219,34.2645933243219,11327.2904285281,0.0,1.0
1996-11-01,26.25,26.25,25.875,26.25,18500,34.76118163337,34.76118163337,34.2645933243219,34.76118163337,13970.3248618514,0.0,1.0
1996-11-04,26.0,26.13,25.63,25.63,28500,34.4301227606713,34.6022733744746,33.9401556290771,33.9401556290771,21521.8518142034,0.0,1.0
1996-11-05,26.0,26.125,25.625,25.625,93000,34.4301227606713,34.5956521970207,33.9335344516231,33.9335344516231,70229.2006568743,0.0,1.0
1996-11-06,26.125,26.25,26.0,26.0625,14000,34.5956521970207,34.76118163337,34.4301227606713,34.512887478846,10572.1377332929,0.0,1.0
1996-11-07,26.25,26.25,26.0,26.25,39000,34.76118163337,34.76118163337,34.4301227606713,34.76118163337,29450.9551141731,0.0,1.0
1996-11-08,26.375,26.5,26.0,26.0,51000,34.9267110697194,35.0922405060688,34.4301227606713,34.4301227606713,38512.7874569956,0.0,1.0
1996-11-11,28.88,28.88,26.75,26.75,94000,38.243920974161,38.243920974161,35.4232993787676,35.4232993787676,70984.3533521096,0.0,1.0
1996-11-12,28.875,28.875,26.75,27.0,83000,38.237299796707,38.237299796707,35.4232993787676,35.7543582514663,62677.6737045223,0.0,1.0
1996-11-13,28.875,29.0,28.625,28.875,95000,38.237299796707,38.4028292330564,37.9062409240083,38.237299796707,71739.5060473449,0.0,1.0
1996-11-14,28.75,29.0,28.25,28.375,153000,38.0717703603577,38.4028292330564,37.4096526149601,37.5751820513095,115538.362370987,0.0,1.0
1996-11-15,28.625,28.875,28.25,28.875,41250,37.9062409240083,38.237299796707,37.4096526149601,38.237299796707,31150.0486784523,0.0,1.0
1996-11-18,27.5,28.13,27.13,28.13,46750,36.4164759968639,37.2507443560647,35.9265088652697,37.2507443560647,35303.3885022459,0.0,1.0
1996-11-19,27.5,28.125,27.125,27.75,29000,36.4164759968639,37.2441231786108,35.9198876878157,36.7475348695626,21899.428161821,0.0,1.0
1996-11-20,27.75,28.0,27.125,27.5,32500,36.7475348695626,37.0785937422614,35.9198876878157,36.4164759968639,24542.4625951443,0.0,1.0
1996-11-21,28.5,28.5,27.875,28.125,53500,37.7407114876589,37.7407114876589,36.913064305912,37.2441231786108,40400.6691950836,0.0,1.0
1996-11-22,28.5,28.5,28.0,28.25,39000,37.7407114876589,37.7407114876589,37.0785937422614,37.4096526149601,29450.9551141731,0.0,1.0
1996-11-25,29.88,29.88,28.5,28.75,101000,39.5681564649561,39.5681564649561,37.7407114876589,38.0717703603577,76270.422218756,0.0,1.0
1996-11-26,29.875,29.875,28.5,28.75,169500,39.5615352875021,39.5615352875021,37.7407114876589,38.0717703603577,127998.381842368,0.0,1.0
1996-11-27,30.625,30.75,29.625,29.875,129750,40.5547119055984,40.7202413419478,39.2304764148033,39.5615352875021,97981.0622067682,0.0,1.0
1996-11-29,32.5,32.63,31.0,31.13,114500,43.0376534508391,43.2098040646425,41.0513002146465,41.2234508284499,86464.9836044313,0.0,1.0
1996-12-02,33.0,33.63,32.38,32.63,216250,43.6997711962366,44.5340395554375,42.8787451919437,43.2098040646425,163301.770344614,0.0,1.0
1996-12-03,32.38,33.0,32.38,32.75,215000,42.8787451919437,43.6997711962366,42.8787451919437,43.3687123235379,162357.82947557,0.0,1.0
1996-12-04,32.63,32.75,32.0,32.38,74000,43.2098040646425,43.3687123235379,42.3755357054416,42.8787451919437,55881.2994474053,0.0,1.0
1996-12-05,32.5,33.0,32.38,32.75,247000,43.0376534508391,43.6997711962366,42.8787451919437,43.3687123235379,186522.715723096,0.0,1.0
1996-12-06,32.38,32.38,31.0,31.75,114000,42.8787451919437,42.8787451919437,41.0513002146465,42.0444768327428,86087.4072568137,0.0,1.0
1996-12-09,32.63,32.63,32.25,32.25,22000,43.2098040646425,43.2098040646425,42.7065945781403,42.7065945781403,16613.3592951746,0.0,1.0
1996-12-10,33.0,33.0,32.25,32.25,141000,43.6997711962366,43.6997711962366,42.7065945781403,42.7065945781403,106476.530028164,0.0,1.0
1996-12-11,33.88,34.13,32.5,32.88,262000,45.1034608164794,45.4362785615833,43.2663068635059,43.7721898360638,196804.410112068,0.18,1.0
1996-12-12,34.5,34.75,33.63,34.0,145000,45.928848824337,46.2616665694409,44.7706430713755,45.2632133341292,108918.471245229,0.0,1.0
1996-12-13,34.5,34.5,33.75,34.13,265000,45.928848824337,45.928848824337,44.9303955890254,45.4362785615833,199057.895724038,0.0,1.0
1996-12-16,34.88,35.0,34.25,34.25,167000,46.434731796895,46.5944843145448,45.5960310792331,45.5960310792331,125444.032399677,0.0,1.0
1996-12-17,35.0,35.0,34.63,34.63,647000,46.5944843145448,46.5944843145448,46.1019140517911,46.1019140517911,486001.730314916,0.0,1.0
1996-12-18,34.63,35.0,34.25,34.63,88750,46.1019140517911,46.5944843145448,45.5960310792331,46.1019140517911,66665.6160207864,0.0,1.0
1996-12-19,34.75,34.88,34.25,34.25,59000,46.2616665694409,46.434731796895,45.5960310792331,45.5960310792331,44318.5503687482,0.0,1.0
1996-12-20,34.38,34.88,34.38,34.88,129500,45.7690963066872,46.434731796895,45.7690963066872,46.434731796895,97275.4622500488,0.0,1.0
1996-12-23,34.75,35.0,34.38,34.38,61500,46.2616665694409,46.5944843145448,45.7690963066872,45.7690963066872,46196.45504539,0.0,1.0
1996-12-24,34.63,34.88,34.25,34.88,39500,46.1019140517911,46.434731796895,45.5960310792331,46.434731796895,29670.8938909415,0.0,1.0
1996-12-26,34.0,34.5,34.0,34.5,66750,45.2632133341292,45.928848824337,45.2632133341292,45.928848824337,50140.054866338,0.0,1.0
1996-12-27,34.0,34.25,33.88,34.0,35500,45.2632133341292,45.5960310792331,45.1034608164794,45.2632133341292,26666.2464083146,0.0,1.0
1996-12-30,33.75,34.13,33.75,33.75,121750,44.9303955890254,45.4362785615833,44.9303955890254,44.9303955890254,91453.957752459,0.0,1.0
1996-12-31,33.75,33.88,33.5,33.88,161500,44.9303955890254,45.1034608164794,44.5975778439215,45.1034608164794,121312.642111065,0.0,1.0
1997-01-02,33.63,33.75,33.25,33.75,70500,44.7706430713755,44.9303955890254,44.2647600988176,44.9303955890254,52956.9118813007,0.0,1.0
1997-01-03,33.5,33.88,33.5,33.75,72750,44.5975778439215,45.1034608164794,44.5975778439215,44.9303955890254,54647.0260902784,0.0,1.0
1997-01-06,34.0,34.0,33.63,33.75,22500,45.2632133341292,45.2632133341292,44.7706430713755,44.9303955890254,16901.1420897769,0.0,1.0
1997-01-07,33.88,33.88,33.5,33.88,138250,45.1034608164794,45.1034608164794,44.5975778439215,45.1034608164794,103848.128618295,0.0,1.0
1997-01-08,34.0,34.25,33.75,33.88,155000,45.2632133341292,45.5960310792331,44.9303955890254,45.1034608164794,116430.089951796,0.0,1.0
1997-01-09,34.0,34.25,33.63,34.0,168500,45.2632133341292,45.5960310792331,44.7706430713755,45.2632133341292,126570.775205662,0.0,1.0
1997-01-10,33.88,34.0,33.5,33.88,188000,45.1034608164794,45.2632133341292,44.5975778439215,45.1034608164794,141218.431683469,0.0,1.0
1997-01-13,34.0,34.0,33.63,33.88,64000,45.2632133341292,45.2632133341292,44.7706430713755,45.1034608164794,48074.3597220319,0.0,1.0
1997-01-14,33.75,34.0,33.75,34.0,329250,44.9303955890254,45.2632133341292,44.9303955890254,45.2632133341292,247320.045913734,0.0,1.0
1997-01-15,33.75,33.88,33.38,33.88,154750,44.9303955890254,45.1034608164794,44.4378253262716,45.1034608164794,116242.299484132,0.0,1.0
1997-01-16,33.75,33.88,33.63,33.88,152500,44.9303955890254,45.1034608164794,44.7706430713755,45.1034608164794,114552.185275154,0.0,1.0
1997-01-17,33.75,34.0,33.75,33.88,273250,44.9303955890254,45.2632133341292,44.9303955890254,45.1034608164794,205254.981156956,0.0,1.0
1997-01-20,33.88,34.0,33.75,33.75,124500,45.1034608164794,45.2632133341292,44.9303955890254,44.9303955890254,93519.6528967651,0.0,1.0
1997-01-21,34.0,34.0,33.75,34.0,161000,45.2632133341292,45.2632133341292,44.9303955890254,45.2632133341292,120937.061175737,0.0,1.0
1997-01-22,34.0,34.0,33.75,34.0,274000,45.2632133341292,45.2632133341292,44.9303955890254,45.2632133341292,205818.352559949,0.0,1.0
1997-01-23,33.75,34.0,33.75,34.0,61000,44.9303955890254,45.2632133341292,44.9303955890254,45.2632133341292,45820.8741100616,0.0,1.0
1997-01-24,33.75,33.88,33.75,33.88,78000,44.9303955890254,45.1034608164794,44.9303955890254,45.1034608164794,58590.6259112263,0.0,1.0
1997-01-27,33.75,33.88,33.75,33.75,64750,44.9303955890254,45.1034608164794,44.9303955890254,44.9303955890254,48637.7311250244,0.0,1.0
1997-01-28,33.75,34.13,33.75,33.88,51250,44.9303955890254,45.4362785615833,44.9303955890254,45.1034608164794,38497.0458711583,0.0,1.0
1997-01-29,34.0,34.0,33.75,34.0,32500,45.2632133341292,45.2632133341292,44.9303955890254,45.2632133341292,24412.7607963443,0.0,1.0
1997-01-30,33.75,34.0,33.75,33.75,143750,44.9303955890254,45.2632133341292,44.9303955890254,44.9303955890254,107979.518906907,0.0,1.0
1997-01-31,33.75,33.88,33.75,33.88,68250,44.9303955890254,45.1034608164794,44.9303955890254,45.1034608164794,51266.797672323,0.0,1.0
1997-02-03,33.75,33.88,33.75,33.75,14000,44.9303955890254,45.1034608164794,44.9303955890254,44.9303955890254,10516.2661891945,0.0,1.0
1997-02-04,33.75,33.88,33.75,33.75,63000,44.9303955890254,45.1034608164794,44.9303955890254,44.9303955890254,47323.1978513751,0.0,1.0
1997-02-05,33.75,33.88,33.75,33.75,99500,44.9303955890254,45.1034608164794,44.9303955890254,44.9303955890254,74740.6061303464,0.0,1.0
1997-02-06,34.0,34.0,33.5,34.0,22500,45.2632133341292,45.2632133341292,44.5975778439215,45.2632133341292,16901.1420897769,0.0,1.0
1997-02-07,33.5,33.88,33.5,33.88,91500,44.5975778439215,45.1034608164794,44.5975778439215,45.1034608164794,68731.3111650924,0.0,1.0
1997-02-10,33.5,33.88,33.5,33.88,20000,44.5975778439215,45.1034608164794,44.5975778439215,45.1034608164794,15023.237413135,0.0,1.0
1997-02-11,33.0,33.5,32.88,33.5,158000,43.9319423537137,44.5975778439215,43.7721898360638,44.5975778439215,118683.575563766,0.0,1.0
1997-02-12,33.13,33.38,33.0,33.0,163500,44.1050075811677,44.4378253262716,43.9319423537137,43.9319423537137,122814.965852378,0.0,1.0
1997-02-13,33.5,33.5,33.13,33.38,201000,44.5975778439215,44.5975778439215,44.1050075811677,44.4378253262716,150983.536002006,0.0,1.0
1997-02-14,33.63,33.63,33.13,33.13,80750,44.7706430713755,44.7706430713755,44.1050075811677,44.1050075811677,60656.3210555324,0.0,1.0
1997-02-18,33.38,33.63,33.13,33.63,43250,44.4378253262716,44.7706430713755,44.1050075811677,44.7706430713755,32487.7509059044,0.0,1.0
1997-02-19,36.13,36.25,33.5,33.63,317500,48.0988205224144,48.2585730400643,44.5975778439215,44.7706430713755,238493.893933518,0.0,1.0
1997-02-20,36.63,37.0,35.5,36.25,273750,48.7644560126222,49.2570262753759,47.2601198047526,48.2585730400643,205630.562092285,0.0,1.0
1997-02-21,36.25,36.75,36.25,36.75,108750,48.2585730400643,48.9242085302721,48.2585730400643,48.9242085302721,81688.8534339213,0.0,1.0
1997-02-24,36.5,36.75,36.25,36.75,98500,48.5913907851682,48.9242085302721,48.2585730400643,48.9242085302721,73989.4442596897,0.0,1.0
1997-02-25,36.63,36.75,36.5,36.75,37250,48.7644560126222,48.9242085302721,48.5913907851682,48.9242085302721,27980.7796819639,0.0,1.0
1997-02-26,36.75,36.75,36.5,36.75,30500,48.9242085302721,48.9242085302721,48.5913907851682,48.9242085302721,22910.4370550308,0.0,1.0
1997-02-27,35.38,36.75,35.13,36.75,113750,47.1003672871027,48.9242085302721,46.7675495419988,48.9242085302721,85444.6627872052,0.0,1.0
1997-02-28,36.0,36.25,35.38,36.0,30250,47.9257552949604,48.2585730400643,47.1003672871027,47.9257552949604,22722.6465873666,0.0,1.0
1997-03-03,35.5,36.0,35.5,36.0,27000,47.2601198047526,47.9257552949604,47.2601198047526,47.9257552949604,20281.3705077322,0.0,1.0
1997-03-04,35.5,36.0,35.5,36.0,20250,47.2601198047526,47.9257552949604,47.2601198047526,47.9257552949604,15211.0278807992,0.0,1.0
1997-03-05,35.75,35.75,35.5,35.75,33500,47.5929375498565,47.5929375498565,47.2601198047526,47.5929375498565,25163.9226670011,0.0,1.0
1997-03-06,35.63,35.75,35.25,35.5,44000,47.4331850322066,47.5929375498565,46.9273020596487,47.2601198047526,33051.1223088969,0.0,1.0
1997-03-07,35.88,36.0,35.5,35.75,105500,47.7660027773105,47.9257552949604,47.2601198047526,47.5929375498565,79247.577354287,0.0,1.0
1997-03-10,35.88,35.88,35.63,35.88,24500,47.7660027773105,47.7660027773105,47.4331850322066,47.7660027773105,18403.4658310903,0.0,1.0
1997-03-11,35.88,35.88,35.63,35.88,54750,47.7660027773105,47.7660027773105,47.4331850322066,47.7660027773105,41126.112418457,0.0,1.0
1997-03-12,36.0,36.0,35.63,35.88,67000,48.1653840714352,48.1653840714352,47.6703509573677,48.0048327911971,50077.4580437832,0.18,1.0
1997-03-13,35.63,36.0,35.63,35.63,56750,47.6703509573677,48.1653840714352,47.6703509573677,47.6703509573677,42416.3543878313,0.0,1.0
1997-03-14,35.88,36.0,35.63,35.63,24750,48.0048327911971,48.1653840714352,47.6703509573677,47.6703509573677,18498.7624863229,0.0,1.0
1997-03-17,35.63,35.75,35.38,35.5,112750,47.6703509573677,47.8309022376058,47.3358691235382,47.4964204037764,84272.1402154709,0.0,1.0
1997-03-18,35.5,35.63,35.38,35.38,18500,47.4964204037764,47.6703509573677,47.3358691235382,47.3358691235382,13827.3578180595,0.0,1.0
1997-03-19,35.38,35.63,35.38,35.63,46500,47.3358691235382,47.6703509573677,47.3358691235382,47.6703509573677,34755.2507318794,0.0,1.0
1997-03-20,35.38,35.75,35.38,35.75,9250,47.3358691235382,47.8309022376058,47.3358691235382,47.8309022376058,6913.67890902978,0.0,1.0
1997-03-21,35.5,35.88,35.5,35.88,34500,47.4964204037764,48.0048327911971,47.4964204037764,48.0048327911971,25786.1537688137,0.0,1.0
1997-03-24,35.88,35.88,35.38,35.88,38000,48.0048327911971,48.0048327911971,47.3358691235382,48.0048327911971,28402.1403830412,0.0,1.0
1997-03-25,35.63,35.88,35.38,35.88,55500,47.6703509573677,48.0048327911971,47.3358691235382,48.0048327911971,41482.0734541786,0.0,1.0
1997-03-26,35.75,36.0,35.5,35.63,35000,47.8309022376058,48.1653840714352,47.4964204037764,47.6703509573677,26159.8661422748,0.0,1.0
1997-03-27,35.75,36.0,35.63,36.0,80250,47.8309022376058,48.1653840714352,47.6703509573677,48.1653840714352,59980.8359405015,0.0,1.0
1997-03-31,35.5,36.0,35.5,35.88,62750,47.4964204037764,48.1653840714352,47.4964204037764,48.0048327911971,46900.9028693641,0.0,1.0
1997-04-01,35.63,35.88,35.38,35.63,43250,47.6703509573677,48.0048327911971,47.3358691235382,47.6703509573677,32326.1203043824,0.0,1.0
1997-04-02,35.5,35.75,35.25,35.75,32250,47.4964204037764,47.8309022376058,47.1619385699469,47.8309022376058,24104.4480882389,0.0,1.0
1997-04-03,35.25,35.5,35.13,35.13,51750,47.1619385699469,47.4964204037764,47.0013872897088,47.0013872897088,38679.2306532207,0.0,1.0
1997-04-04,35.5,35.5,35.0,35.5,77000,47.4964204037764,47.4964204037764,46.8274567361175,47.4964204037764,57551.7055130045,0.0,1.0
1997-04-07,35.63,35.63,35.13,35.5,16000,47.6703509573677,47.6703509573677,47.0013872897088,47.4964204037764,11958.7959507542,0.0,1.0
1997-04-08,35.38,35.5,35.13,35.13,16500,47.3358691235382,47.4964204037764,47.0013872897088,47.0013872897088,12332.5083242153,0.0,1.0
1997-04-09,35.63,35.63,35.13,35.5,36000,47.6703509573677,47.6703509573677,47.0013872897088,47.4964204037764,26907.2908891969,0.0,1.0
1997-04-10,35.38,35.63,35.25,35.5,44750,47.3358691235382,47.6703509573677,47.1619385699469,47.4964204037764,33447.2574247657,0.0,1.0
1997-04-11,35.5,35.5,35.0,35.5,39250,47.4964204037764,47.4964204037764,46.8274567361175,47.4964204037764,29336.4213166939,0.0,1.0
1997-04-14,35.5,35.5,35.0,35.5,43000,47.4964204037764,47.4964204037764,46.8274567361175,47.4964204037764,32139.2641176519,0.0,1.0
1997-04-15,35.38,35.63,35.25,35.5,48750,47.3358691235382,47.6703509573677,47.1619385699469,47.4964204037764,36436.9564124542,0.0,1.0
1997-04-16,35.25,35.63,35.0,35.63,76750,47.1619385699469,47.6703509573677,46.8274567361175,47.6703509573677,57364.8493262741,0.0,1.0
1997-04-17,35.0,35.38,34.63,35.38,98250,46.8274567361175,47.3358691235382,46.33242362205,47.3358691235382,73434.4813851001,0.0,1.0
1997-04-18,34.63,35.13,34.63,35.0,40000,46.33242362205,47.0013872897088,46.33242362205,46.8274567361175,29896.9898768855,0.0,1.0
1997-04-21,34.75,35.0,34.63,35.0,22250,46.4929749022881,46.8274567361175,46.33242362205,46.8274567361175,16630.2006190176,0.0,1.0
1997-04-22,34.88,35.0,34.63,35.0,15000,46.6669054558794,46.8274567361175,46.33242362205,46.8274567361175,11211.3712038321,0.0,1.0
1997-04-23,35.0,35.25,34.75,35.0,51250,46.8274567361175,47.1619385699469,46.4929749022881,46.8274567361175,38305.5182797596,0.0,1.0
1997-04-24,35.13,35.25,34.75,35.0,36000,47.0013872897088,47.1619385699469,46.4929749022881,46.8274567361175,26907.290889197,0.0,1.0
1997-04-25,35.0,35.25,34.75,34.75,72500,46.8274567361175,47.1619385699469,46.4929749022881,46.4929749022881,54188.294151855,0.0,1.0
1997-04-28,34.75,35.0,34.5,35.0,45000,46.4929749022881,46.8274567361175,46.1584930684587,46.8274567361175,33634.1136114962,0.0,1.0
1997-04-29,34.25,34.88,34.25,34.88,87250,45.8240112346293,46.6669054558794,45.8240112346293,46.6669054558794,65212.8091689565,0.0,1.0
1997-04-30,34.13,34.38,33.88,34.38,61250,45.6634599543912,45.9979417882206,45.3289781205618,45.9979417882206,45779.7657489809,0.0,1.0
1997-05-01,34.13,34.25,33.75,33.88,31000,45.6634599543912,45.8240112346293,45.1550475669705,45.3289781205618,23170.1671545863,0.0,1.0
1997-05-02,33.88,34.13,33.75,33.75,46250,45.3289781205618,45.6634599543912,45.1550475669705,45.1550475669705,34568.3945451489,0.0,1.0
1997-05-05,33.88,34.0,33.75,33.88,54500,45.3289781205618,45.4895294007999,45.1550475669705,45.3289781205618,40734.6487072565,0.0,1.0
1997-05-06,33.75,34.0,33.75,33.75,68750,45.1550475669705,45.4895294007999,45.1550475669705,45.1550475669705,51385.4513508969,0.0,1.0
1997-05-07,33.75,34.0,33.5,34.0,30750,45.1550475669705,45.4895294007999,44.8205657331411,45.4895294007999,22983.3109678557,0.0,1.0
1997-05-08,34.75,34.75,33.5,33.63,78250,46.4929749022881,46.4929749022881,44.8205657331411,44.9944962867324,58485.9864466573,0.0,1.0
1997-05-09,34.88,35.13,34.63,34.75,59750,46.6669054558794,47.0013872897088,46.33242362205,46.4929749022881,44658.6286285977,0.0,1.0
1997-05-12,35.13,35.13,34.63,34.88,74500,47.0013872897088,47.0013872897088,46.33242362205,46.6669054558794,55683.1436456993,0.0,1.0
1997-05-13,36.5,37.38,35.5,36.5,226750,48.834347739094,50.0117237941735,47.4964204037764,48.834347739094,169478.561364595,0.0,1.0
1997-05-14,36.88,37.13,36.38,36.75,110250,49.3427601265147,49.6772419603441,48.6737964588559,49.1688295729234,82403.5783481657,0.0,1.0
1997-05-15,37.25,37.25,36.75,37.0,136000,49.8377932405822,49.8377932405822,49.1688295729234,49.5033114067528,101649.765581411,0.0,1.0
1997-05-16,37.13,37.38,36.88,37.38,138250,49.6772419603441,50.0117237941735,49.3427601265147,50.0117237941735,103331.471261986,0.0,1.0
1997-05-19,36.25,37.25,36.25,37.13,96000,48.4998659052646,49.8377932405822,48.4998659052646,49.6772419603441,71752.7757045252,0.0,1.0
1997-05-20,37.0,37.13,36.5,36.75,47500,49.5033114067528,49.6772419603441,48.834347739094,49.1688295729234,35502.6754788016,0.0,1.0
1997-05-21,37.0,37.13,36.75,37.13,117500,49.5033114067528,49.6772419603441,49.1688295729234,49.6772419603441,87822.4077633512,0.0,1.0
1997-05-22,37.0,37.0,36.75,37.0,124250,49.5033114067528,49.5033114067528,49.1688295729234,49.5033114067528,92867.5248050756,0.0,1.0
1997-05-23,37.13,37.13,36.75,37.0,100500,49.6772419603441,49.6772419603441,49.1688295729234,49.5033114067528,75116.1870656749,0.0,1.0
1997-05-27,37.13,37.13,36.75,37.0,13500,49.6772419603441,49.6772419603441,49.1688295729234,49.5033114067528,10090.2340834489,0.0,1.0
1997-05-28,37.0,37.13,36.88,37.13,133500,49.5033114067528,49.6772419603441,49.3427601265147,49.6772419603441,99781.2037141054,0.0,1.0
1997-05-29,36.88,37.13,36.75,37.0,67500,49.3427601265147,49.6772419603441,49.1688295729234,49.5033114067528,50451.1704172443,0.0,1.0
1997-05-30,36.88,37.0,36.75,36.88,98250,49.3427601265147,49.5033114067528,49.1688295729234,49.3427601265147,73434.4813851001,0.0,1.0
1997-06-02,37.0,37.0,36.75,37.0,12500,49.5033114067528,49.5033114067528,49.1688295729234,49.5033114067528,9342.80933652673,0.0,1.0
1997-06-03,37.0,37.13,36.75,36.75,213000,49.5033114067528,49.6772419603441,49.1688295729234,49.1688295729234,159201.471094415,0.0,1.0
1997-06-04,37.0,37.0,36.75,37.0,153000,49.5033114067528,49.5033114067528,49.1688295729234,49.5033114067528,114355.986279087,0.0,1.0
1997-06-05,36.88,37.0,36.75,37.0,256250,49.3427601265147,49.5033114067528,49.1688295729234,49.5033114067528,191527.591398798,0.0,1.0
1997-06-06,37.13,37.13,36.75,36.88,183500,49.6772419603441,49.6772419603441,49.1688295729234,49.3427601265147,137152.441060212,0.0,1.0
1997-06-09,37.25,37.25,36.88,37.13,141000,49.8377932405822,49.8377932405822,49.3427601265147,49.6772419603441,105386.889316021,0.0,1.0
1997-06-10,36.88,37.13,36.88,37.0,60750,49.3427601265147,49.6772419603441,49.3427601265147,49.5033114067528,45406.0533755199,0.0,1.0
1997-06-11,36.88,37.0,36.88,36.88,39500,49.5835870468719,49.7449219288031,49.5835870468719,49.5835870468719,29379.8832791768,0.18,1.0
1997-06-12,38.13,38.13,37.0,37.0,133000,51.2641587336558,51.2641587336558,49.7449219288031,49.7449219288031,98924.6702817852,0.0,1.0
1997-06-13,38.63,38.63,37.75,38.13,81000,51.9363874083693,51.9363874083693,50.7532649408735,51.2641587336558,60247.3555851475,0.0,1.0
1997-06-16,38.88,38.88,38.38,38.63,58750,52.2725017457261,52.2725017457261,51.6002730710125,51.9363874083693,43697.9276620668,0.0,1.0
1997-06-17,40.13,40.25,38.75,39.0,105500,53.95307343251,54.1144083144412,52.0977222903006,52.4338366276573,78470.321163371,0.0,1.0
1997-06-18,41.5,41.5,40.0,40.25,125000,55.7949800012251,55.7949800012251,53.7782939770845,54.1144083144412,92974.3141746103,0.0,1.0
1997-06-19,42.88,42.88,41.5,41.88,149750,57.6503311434345,57.6503311434345,55.7949800012251,56.3058737940074,111383.228381183,0.0,1.0
1997-06-20,41.38,43.13,41.38,42.88,156000,55.6336451192939,57.9864454807913,55.6336451192939,57.6503311434345,116031.944089914,0.0,1.0
1997-06-23,40.88,41.63,40.63,41.38,85250,54.9614164445803,55.9697594566507,54.6253021072235,55.6336451192939,63408.4822670842,0.0,1.0
1997-06-24,40.75,41.0,40.5,40.75,80750,54.7866369891548,55.1227513265116,54.450522651798,54.7866369891548,60061.4069567982,0.0,1.0
1997-06-25,40.25,41.0,40.25,41.0,162250,54.1144083144412,55.1227513265116,54.1144083144412,55.1227513265116,120680.659798644,0.0,1.0
1997-06-26,39.13,40.75,39.0,40.13,139500,52.6086160830829,54.7866369891548,52.4338366276573,53.95307343251,103759.334618865,0.0,1.0
1997-06-27,40.0,40.25,38.75,39.13,100500,53.7782939770845,54.1144083144412,52.0977222903006,52.6086160830829,74751.3485963866,0.0,1.0
1997-06-30,40.38,40.38,39.88,39.88,21500,54.2891877698668,54.2891877698668,53.6169590951532,53.6169590951532,15991.5820380329,0.0,1.0
1997-07-01,41.13,41.13,40.0,40.38,39500,55.2975307819371,55.2975307819371,53.7782939770845,54.2891877698668,29379.8832791768,0.0,1.0
1997-07-02,41.25,41.88,41.0,41.13,111000,55.4588656638684,56.3058737940074,55.1227513265116,55.2975307819371,82561.1909870538,0.0,1.0
1997-07-03,41.25,41.5,41.0,41.5,20500,55.4588656638684,55.7949800012251,55.1227513265116,55.7949800012251,15247.7875246361,0.0,1.0
1997-07-07,41.88,41.88,41.0,41.88,31500,56.3058737940074,56.3058737940074,55.1227513265116,56.3058737940074,23429.5271720018,0.0,1.0
1997-07-08,42.75,42.75,41.75,42.0,143500,57.475551688009,57.475551688009,56.1310943385819,56.4672086759387,106734.512672453,0.0,1.0
1997-07-09,41.25,42.75,40.75,42.13,539750,55.4588656638684,57.475551688009,54.7866369891548,56.6419881313642,401463.088605967,0.0,1.0
1997-07-10,41.5,41.5,41.25,41.5,150250,55.7949800012251,55.7949800012251,55.4588656638684,55.7949800012251,111755.125637882,0.0,1.0
1997-07-11,41.75,42.0,41.5,41.5,51750,56.1310943385819,56.4672086759387,55.7949800012251,55.7949800012251,38491.3660682886,0.0,1.0
1997-07-14,41.63,41.75,41.25,41.5,63500,55.9697594566507,56.1310943385819,55.4588656638684,55.7949800012251,47230.951600702,0.0,1.0
1997-07-15,41.25,41.75,41.25,41.25,129500,55.4588656638684,56.1310943385819,55.4588656638684,55.4588656638684,96321.3894848961,0.0,1.0
1997-07-16,41.38,41.75,41.38,41.5,31750,55.6336451192939,56.1310943385819,55.6336451192939,55.7949800012251,23615.475800351,0.0,1.0
1997-07-17,41.5,41.75,41.38,41.38,83500,55.7949800012251,56.1310943385819,55.6336451192939,55.6336451192939,62106.8418686397,0.0,1.0
1997-07-18,41.5,42.5,41.25,41.75,129000,55.7949800012251,57.1394373506522,55.4588656638684,56.1310943385819,95949.4922281978,0.0,1.0
1997-07-21,41.25,41.5,41.13,41.5,35250,55.4588656638684,55.7949800012251,55.2975307819371,55.7949800012251,26218.7565972401,0.0,1.0
1997-07-22,41.63,41.75,41.13,41.63,47250,55.9697594566507,56.1310943385819,55.2975307819371,55.9697594566507,35144.2907580026,0.0,1.0
1997-07-23,41.75,41.88,41.38,41.88,79250,56.1310943385819,56.3058737940074,55.6336451192939,56.3058737940074,58945.7151867029,0.0,1.0
1997-07-24,41.75,41.88,41.38,41.88,175000,56.1310943385819,56.3058737940074,55.6336451192939,56.3058737940074,130164.039844454,0.0,1.0
1997-07-25,41.5,41.75,41.38,41.5,38250,55.7949800012251,56.1310943385819,55.6336451192939,55.7949800012251,28450.1401374307,0.0,1.0
1997-07-28,41.5,41.63,41.38,41.5,67250,55.7949800012251,55.9697594566507,55.6336451192939,55.7949800012251,50020.1810259403,0.0,1.0
1997-07-29,41.88,41.88,41.63,41.88,96750,56.3058737940074,56.3058737940074,55.9697594566507,56.3058737940074,71962.1191711484,0.0,1.0
1997-07-30,42.13,42.25,41.63,41.88,70000,56.6419881313642,56.8033230132955,55.9697594566507,56.3058737940074,52065.6159377817,0.0,1.0
1997-07-31,42.0,42.38,41.88,42.25,161000,56.4672086759387,56.978102468721,56.3058737940074,56.8033230132955,119750.916656898,0.0,1.0
1997-08-01,42.25,42.5,42.0,42.38,44250,56.8033230132955,57.1394373506522,56.4672086759387,56.978102468721,32912.907217812,0.0,1.0
1997-08-04,42.25,42.5,42.13,42.13,15000,56.8033230132955,57.1394373506522,56.6419881313642,56.6419881313642,11156.9177009532,0.0,1.0
1997-08-05,42.25,42.5,42.25,42.5,30750,56.8033230132955,57.1394373506522,56.8033230132955,57.1394373506522,22871.6812869541,0.0,1.0
1997-08-06,42.25,42.5,42.25,42.38,197750,56.8033230132955,57.1394373506522,56.8033230132955,56.978102468721,147085.365024233,0.0,1.0
1997-08-07,42.5,42.5,42.25,42.5,85750,57.1394373506522,57.1394373506522,56.8033230132955,57.1394373506522,63780.3795237827,0.0,1.0
1997-08-08,41.88,42.5,41.75,42.5,47500,56.3058737940074,57.1394373506522,56.1310943385819,57.1394373506522,35330.2393863519,0.0,1.0
1997-08-11,41.88,42.0,41.75,41.88,64500,56.3058737940074,56.4672086759387,56.1310943385819,56.3058737940074,47974.7461140989,0.0,1.0
1997-08-12,41.88,42.38,41.75,42.0,113000,56.3058737940074,56.978102468721,56.1310943385819,56.4672086759387,84048.7800138477,0.0,1.0
1997-08-13,41.88,42.0,41.88,42.0,33500,56.3058737940074,56.4672086759387,56.3058737940074,56.4672086759387,24917.1161987956,0.0,1.0
1997-08-14,42.5,42.5,41.88,41.88,92000,57.1394373506522,57.1394373506522,56.3058737940074,56.3058737940074,68429.0952325132,0.0,1.0
1997-08-15,42.25,42.5,42.13,42.5,104000,56.8033230132955,57.1394373506522,56.6419881313642,57.1394373506522,77354.6293932757,0.0,1.0
1997-08-18,42.13,42.38,42.13,42.38,54000,56.6419881313642,56.978102468721,56.6419881313642,56.978102468721,40164.9037234316,0.0,1.0
1997-08-19,42.25,42.25,42.13,42.25,91500,56.8033230132955,56.8033230132955,56.6419881313642,56.8033230132955,68057.1979758146,0.0,1.0
1997-08-20,42.38,42.38,42.13,42.25,29250,56.978102468721,56.978102468721,56.6419881313642,56.8033230132955,21755.9895168588,0.0,1.0
1997-08-21,42.25,42.38,42.13,42.38,57250,56.8033230132955,56.978102468721,56.6419881313642,56.978102468721,42582.2358919715,0.0,1.0
1997-08-22,42.5,42.5,42.25,42.25,77500,57.1394373506522,57.1394373506522,56.8033230132955,56.8033230132955,57644.0747882584,0.0,1.0
1997-08-25,43.0,43.0,42.25,42.38,87500,57.8116660253658,57.8116660253658,56.8033230132955,56.978102468721,65082.0199222272,0.0,1.0
1997-08-26,43.25,43.38,42.75,43.0,143500,58.1477803627226,58.3225598181481,57.475551688009,57.8116660253658,106734.512672453,0.0,1.0
1997-08-27,43.0,43.25,42.88,43.0,28250,57.8116660253658,58.1477803627226,57.6503311434345,57.8116660253658,21012.1950034619,0.0,1.0
1997-08-28,43.25,43.25,42.88,43.13,129000,58.1477803627226,58.1477803627226,57.6503311434345,57.9864454807913,95949.4922281977,0.0,1.0
1997-08-29,43.25,43.25,42.88,43.25,111000,58.1477803627226,58.1477803627226,57.6503311434345,58.1477803627226,82561.1909870539,0.0,1.0
1997-09-02,43.63,43.63,43.0,43.0,27250,58.6586741555049,58.6586741555049,57.8116660253658,57.8116660253658,20268.400490065,0.0,1.0
1997-09-03,45.0,45.25,43.5,43.5,130000,60.50058072422,60.8366950615768,58.4838947000794,58.4838947000794,96693.2867415947,0.0,1.0
1997-09-04,46.5,47.13,45.25,45.75,131500,62.5172667483607,63.3642748784998,60.8366950615768,61.5089237362904,97808.9785116899,0.0,1.0
1997-09-05,45.63,47.0,45.25,46.5,113500,61.3475888543591,63.1894954230742,60.8366950615768,62.5172667483607,84420.6772705461,0.0,1.0
1997-09-08,45.75,46.5,45.25,45.25,57250,61.5089237362904,62.5172667483607,60.8366950615768,60.8366950615768,42582.2358919715,0.0,1.0
1997-09-09,46.13,46.25,45.63,45.88,104500,62.0198175290727,62.1811524110039,61.3475888543591,61.6837031917159,77726.5266499741,0.0,1.0
1997-09-10,46.0,46.25,45.88,46.25,71750,62.1408186905211,62.4785405312304,61.9787122069806,62.4785405312304,53113.236509442,0.22,1.0
1997-09-11,45.63,46.0,45.25,46.0,65500,61.6409903662713,62.1408186905211,61.127653168393,62.1408186905211,48486.6479633233,0.0,1.0
1997-09-12,47.63,47.63,45.25,45.75,77000,64.3427650919461,64.3427650919461,61.127653168393,61.8030968498117,56999.5708881816,0.0,1.0
1997-09-15,48.5,49.0,46.88,47.5,114000,65.5180370976146,66.1934807790333,63.329599569818,64.1671497347772,84388.975081204,0.0,1.0
1997-09-16,50.5,50.5,48.5,50.13,97000,68.2198118232895,68.2198118232895,65.5180370976146,67.7199834990396,71804.6542357612,0.0,1.0
1997-09-17,51.5,54.25,50.25,50.25,319750,69.5706991861269,73.2856394339298,67.8820899825801,67.8820899825801,236696.27001943,0.0,1.0
1997-09-18,53.38,54.0,51.25,52.5,201500,72.1103674282612,72.9479175932204,69.2329773454175,70.9215865489643,149161.214726865,0.0,1.0
1997-09-19,55.0,55.0,52.75,53.88,167000,74.2988049560578,74.2988049560578,71.2593083896736,72.7858111096799,123622.44595229,0.0,1.0
1997-09-22,55.5,57.0,54.25,55.0,215500,74.9742486374765,77.0005796817327,73.2856394339298,74.2988049560578,159524.773070171,0.0,1.0
1997-09-23,55.75,56.13,54.75,55.75,63250,75.3119704781859,75.8253076760641,73.9610831153485,75.3119704781859,46821.0760867206,0.0,1.0
1997-09-24,55.88,56.38,55.0,55.88,56750,75.4875858353547,76.1630295167735,74.2988049560578,75.4875858353547,42009.4239987573,0.0,1.0
1997-09-25,55.0,56.0,54.0,56.0,118000,74.2988049560578,75.6496923188952,72.9479175932204,75.6496923188952,87349.99175072,0.0,1.0
1997-09-26,55.0,55.5,54.5,55.5,48500,74.2988049560578,74.9742486374765,73.6233612746391,74.9742486374765,35902.3271178807,0.0,1.0
1997-09-29,53.63,55.0,53.25,54.5,98500,72.4480892689706,74.2988049560578,71.9347520710923,73.6233612746391,72915.0354868297,0.0,1.0
1997-09-30,53.0,54.0,52.5,54.0,157000,71.597030230383,72.9479175932204,70.9215865489643,72.9479175932204,116219.9042785,0.0,1.0
1997-10-01,52.63,53.0,52.25,53.0,104500,71.0972019061332,71.597030230383,70.5838647082549,71.597030230383,77356.5604911036,0.0,1.0
1997-10-02,52.0,53.0,51.75,52.25,55500,70.2461428675456,71.597030230383,69.9084210268362,70.5838647082549,41084.1062895335,0.0,1.0
1997-10-03,51.25,52.5,51.0,51.75,118500,69.2329773454175,70.9215865489643,68.8952555047082,69.9084210268362,87720.1188344095,0.0,1.0
1997-10-06,51.38,51.38,50.38,51.13,101000,69.4085927025864,69.4085927025864,68.057705339749,69.070870861877,74765.6709052772,0.0,1.0
1997-10-07,50.25,51.38,48.88,51.38,146000,67.8820899825801,69.4085927025864,66.0313742954929,69.4085927025864,108077.108437331,0.0,1.0
1997-10-08,50.25,50.63,49.25,50.13,109000,67.8820899825801,68.3954271804583,66.5312026197427,67.7199834990396,80687.7042443091,0.0,1.0
1997-10-09,50.0,50.5,49.88,50.0,36500,67.5443681418707,68.2198118232895,67.3822616583303,67.5443681418707,27019.2771093329,0.0,1.0
1997-10-10,50.13,50.75,49.63,49.63,87250,67.7199834990396,68.5575336639988,67.0445398176209,67.0445398176209,64587.1761038162,0.0,1.0
1997-10-13,50.0,50.63,49.75,50.63,19000,67.5443681418707,68.3954271804583,67.2066463011614,68.3954271804583,14064.8291802007,0.0,1.0
1997-10-14,49.75,50.5,49.75,50.0,68750,67.2066463011614,68.2198118232895,67.2066463011614,67.5443681418707,50892.474007305,0.0,1.0
1997-10-15,49.25,49.88,48.25,49.25,116750,66.5312026197427,67.3822616583303,65.1803152569053,66.5312026197427,86424.6740414962,0.0,1.0
1997-10-16,50.0,50.25,48.25,49.0,94250,67.5443681418707,67.8820899825801,65.1803152569053,66.1934807790333,69768.9552754691,0.0,1.0
1997-10-17,49.75,50.13,49.5,50.0,125000,67.2066463011614,67.7199834990396,66.868924460452,67.5443681418707,92531.7709223728,0.0,1.0
1997-10-20,50.0,50.13,48.88,49.25,65500,67.5443681418707,67.7199834990396,66.0313742954929,66.5312026197427,48486.6479633234,0.0,1.0
1997-10-21,50.0,50.75,49.5,50.75,96250,67.5443681418707,68.5575336639988,66.868924460452,68.5575336639988,71249.4636102271,0.0,1.0
1997-10-22,48.0,50.25,48.0,49.75,90750,64.8425934161959,67.8820899825801,64.8425934161959,67.2066463011614,67178.0656896427,0.0,1.0
1997-10-23,48.0,48.5,47.25,48.0,146500,64.8425934161959,65.5180370976146,63.8294278940679,64.8425934161959,108447.235521021,0.0,1.0
1997-10-24,47.5,48.38,47.5,48.0,35500,64.1671497347772,65.3559306140741,64.1671497347772,64.8425934161959,26279.0229419539,0.0,1.0
1997-10-27,46.75,48.13,46.75,47.75,36500,63.1539842126492,65.0182087733648,63.1539842126492,64.5048715754866,27019.2771093328,0.0,1.0
1997-10-28,46.75,47.75,46.25,47.25,133000,63.1539842126492,64.5048715754866,62.4785405312304,63.8294278940679,98453.8042614046,0.0,1.0
1997-10-29,47.25,48.5,47.0,47.75,116000,63.8294278940679,65.5180370976146,63.4917060533585,64.5048715754866,85869.4834159619,0.0,1.0
1997-10-30,46.25,47.5,45.5,47.38,175750,62.4785405312304,64.1671497347772,61.4653750091024,64.0050432512367,130099.669916856,0.0,1.0
1997-10-31,46.0,46.88,45.25,46.5,74500,62.1408186905211,63.329599569818,61.127653168393,62.8162623719398,55148.9354697342,0.0,1.0
1997-11-03,47.0,47.25,46.0,46.5,60500,63.4917060533585,63.8294278940679,62.1408186905211,62.8162623719398,44785.3771264284,0.0,1.0
1997-11-04,47.0,47.0,46.25,46.5,50500,63.4917060533585,63.4917060533585,62.4785405312304,62.8162623719398,37382.8354526386,0.0,1.0
1997-11-05,47.5,48.0,46.88,46.88,11500,64.1671497347772,64.8425934161959,63.329599569818,63.329599569818,8512.9229248583,0.0,1.0
1997-11-06,47.06,47.69,46.63,47.44,33000,63.5727592951288,64.4238183337163,62.9918777291087,64.086096493007,24428.3875235064,0.0,1.0
1997-11-07,46.38,47.25,45.75,47.13,39500,62.6541558883993,63.8294278940679,61.8030968498117,63.6673214105274,29240.0396114698,0.0,1.0
1997-11-10,46.75,46.75,46.13,46.13,40000,63.1539842126492,63.1539842126492,62.31643404769,62.31643404769,29610.1666951593,0.0,1.0
1997-11-11,46.63,47.44,46.5,46.88,14500,62.9918777291087,64.086096493007,62.8162623719398,63.329599569818,10733.6854269952,0.0,1.0
1997-11-12,46.38,47.5,46.25,46.25,43000,62.6541558883993,64.1671497347772,62.4785405312304,62.4785405312304,31830.9291972962,0.0,1.0
1997-11-13,46.0,47.06,45.0,47.06,82250,62.1408186905211,63.5727592951288,60.7899313276837,63.5727592951288,60885.9052669213,0.0,1.0
1997-11-14,45.75,46.0,45.25,46.0,26750,61.8030968498117,62.1408186905211,61.127653168393,62.1408186905211,19801.7989773878,0.0,1.0
1997-11-17,47.06,47.13,46.25,46.25,53750,63.5727592951288,63.6673214105274,62.4785405312304,62.4785405312304,39788.6614966203,0.0,1.0
1997-11-18,47.25,47.38,46.25,46.69,33500,63.8294278940679,64.0050432512367,62.4785405312304,63.0729309708789,24798.5146071959,0.0,1.0
1997-11-19,47.25,47.38,46.88,47.38,29250,63.8294278940679,64.0050432512367,63.329599569818,64.0050432512367,21652.4343958352,0.0,1.0
1997-11-20,48.0,48.0,47.0,47.75,39000,64.8425934161959,64.8425934161959,63.4917060533585,64.5048715754866,28869.9125277803,0.0,1.0
1997-11-21,49.75,49.75,48.0,48.63,175750,67.2066463011614,67.2066463011614,64.8425934161959,65.6936524547835,130099.669916856,0.0,1.0
1997-11-24,48.75,49.63,48.5,49.13,96500,65.855758938324,67.0445398176209,65.5180370976146,66.3690961362022,71434.5271520718,0.0,1.0
1997-11-25,48.88,49.13,48.5,49.06,87000,66.0313742954929,66.3690961362022,65.5180370976146,66.2745340208036,64402.1125619714,0.0,1.0
1997-11-26,51.88,51.88,49.38,49.63,114000,70.0840363840051,70.0840363840051,66.7068179769116,67.0445398176209,84388.975081204,0.0,1.0
1997-11-28,53.25,53.25,51.13,51.13,49500,71.9347520710923,71.9347520710923,69.070870861877,69.070870861877,36642.5812852597,0.0,1.0
1997-12-01,52.63,54.0,51.75,53.13,74000,71.0972019061332,72.9479175932204,69.9084210268362,71.7726455875519,54778.8083860447,0.0,1.0
1997-12-02,52.0,53.25,51.5,52.5,88500,70.2461428675456,71.9347520710923,69.5706991861269,70.9215865489643,65512.4938130399,0.0,1.0
1997-12-03,51.94,52.75,51.13,52.38,129000,70.1650896257753,71.2593083896736,69.070870861877,70.7594800654238,95492.7875918888,0.0,1.0
1997-12-04,52.88,52.88,51.75,52.75,89750,71.4349237468425,71.4349237468425,69.9084210268362,71.2593083896736,66437.8115222637,0.0,1.0
1997-12-05,54.0,54.5,52.0,52.88,53750,72.9479175932204,73.6233612746391,70.2461428675456,71.4349237468425,39788.6614966203,0.0,1.0
1997-12-08,54.38,54.5,53.0,54.06,33500,73.4612547910986,73.6233612746391,71.597030230383,73.0289708349907,24798.5146071959,0.0,1.0
1997-12-09,54.0,54.38,52.75,53.75,44500,72.9479175932204,73.4612547910986,71.2593083896736,72.6101957525111,32941.3104483647,0.0,1.0
1997-12-10,53.88,54.5,53.25,54.0,30000,73.0830063295042,73.923976335523,72.2284722911302,73.2457747177659,22117.3167495635,0.22,1.0
1997-12-11,53.0,54.0,52.5,54.0,47750,71.8893714822517,73.2457747177659,71.2111698644946,73.2457747177659,35203.3958263886,0.0,1.0
1997-12-12,50.25,53.13,49.5,53.13,218250,68.1592625845877,72.0657039028685,67.141960157952,72.0657039028685,160903.479353075,0.0,1.0
1997-12-15,50.63,53.0,49.5,50.63,126500,68.6746958140831,71.8893714822517,67.141960157952,68.6746958140831,93261.3522939929,0.0,1.0
1997-12-16,49.88,51.5,49.13,50.75,195000,67.6573933874474,69.8547666289804,66.6400909608118,68.8374642023448,143762.558872163,0.0,1.0
1997-12-17,49.25,50.88,49.25,50.88,65250,66.8028593490735,69.0137966229616,66.8028593490735,69.0137966229616,48105.1639303007,0.0,1.0
1997-12-18,49.88,50.13,49.0,50.13,62000,67.6573933874474,67.996494196326,66.4637585401949,67.996494196326,45709.1212824313,0.0,1.0
1997-12-19,50.0,50.13,48.75,49.25,75500,67.8201617757091,67.996494196326,66.1246577313164,66.8028593490735,55661.9138197349,0.0,1.0
1997-12-22,49.88,51.5,49.25,50.88,90000,67.6573933874474,69.8547666289804,66.8028593490735,69.0137966229616,66351.9502486906,0.0,1.0
1997-12-23,48.5,50.5,48.5,50.5,56500,65.7855569224378,68.4983633934662,65.7855569224378,68.4983633934662,41654.2798783447,0.0,1.0
1997-12-24,48.81,49.38,48.19,49.38,27500,66.2060419254473,66.9791917696903,65.3650719194285,66.9791917696903,20274.2070204332,0.0,1.0
1997-12-26,49.75,50.0,48.13,49.38,21000,67.4810609668306,67.8201617757091,65.2836877252976,66.9791917696903,15482.1217246945,0.0,1.0
1997-12-29,49.38,50.0,49.19,50.0,54000,66.9791917696903,67.8201617757091,66.7214751549426,67.8201617757091,39811.1701492144,0.0,1.0
1997-12-30,49.25,49.5,48.75,48.75,54500,66.8028593490735,67.141960157952,66.1246577313164,66.1246577313164,40179.7920950404,0.0,1.0
1997-12-31,49.75,50.5,49.0,49.0,67500,67.4810609668306,68.4983633934662,66.4637585401949,66.4637585401949,49763.9626865179,0.0,1.0
1998-01-02,50.88,50.88,49.5,49.5,33750,69.0137966229616,69.0137966229616,67.141960157952,67.141960157952,24881.981343259,0.0,1.0
1998-01-05,51.44,51.44,50.88,50.88,75500,69.7733824348496,69.7733824348496,69.0137966229616,69.0137966229616,55661.9138197349,0.0,1.0
1998-01-06,50.81,51.44,50.75,51.44,102000,68.9188483964756,69.7733824348496,68.8374642023448,69.7733824348496,75198.876948516,0.0,1.0
1998-01-07,48.06,51.0,48.06,50.75,113000,65.1887394988116,69.1765650112233,65.1887394988116,68.8374642023448,83308.5597566893,0.0,1.0
1998-01-08,48.88,49.0,48.06,48.63,62750,66.3009901519332,66.4637585401949,65.1887394988116,65.9618893430547,46262.0542011704,0.0,1.0
1998-01-09,47.0,49.0,46.63,49.0,185000,63.7509520691666,66.4637585401949,63.2490828720263,66.4637585401949,136390.119955642,0.0,1.0
1998-01-12,46.25,47.13,46.06,46.88,152000,62.7336496425309,63.9272844897834,62.4759330277832,63.5881836809049,112061.071531122,0.0,1.0
1998-01-13,47.19,47.81,46.63,46.75,308500,64.0086686839143,64.8496386899331,63.2490828720263,63.411851260288,227439.740574678,0.0,1.0
1998-01-14,48.13,48.88,47.25,48.25,224500,65.2836877252976,66.3009901519332,64.0900528780451,65.4464561135593,165511.2536759,0.0,1.0
1998-01-15,47.81,48.5,47.25,48.5,68750,64.8496386899331,65.7855569224378,64.0900528780451,65.7855569224378,50685.5175510831,0.0,1.0
1998-01-16,47.81,48.75,47.5,48.75,85750,64.8496386899331,66.1246577313164,64.4291536869237,66.1246577313164,63218.6637091691,0.0,1.0
1998-01-20,47.88,48.0,47.75,48.0,149500,64.9445869164191,65.1073553046808,64.7682544958022,65.1073553046808,110217.961801992,0.0,1.0
1998-01-21,47.63,48.38,47.5,48.38,86000,64.6054861075405,65.6227885341762,64.4291536869237,65.6227885341762,63402.9746820821,0.0,1.0
1998-01-22,47.69,48.25,47.63,48.25,58500,64.6868703016714,65.4464561135593,64.6054861075405,65.4464561135593,43128.7676616489,0.0,1.0
1998-01-23,46.5,48.25,46.38,48.25,214750,63.0727504514095,65.4464561135593,62.9099820631478,65.4464561135593,158323.125732292,0.0,1.0
1998-01-26,46.06,47.38,46.0,47.38,151000,62.4759330277832,64.266385298662,62.3945488336524,64.266385298662,111323.82763947,0.0,1.0
1998-01-27,47.0,47.25,46.06,46.94,177250,63.7509520691666,64.0900528780451,62.4759330277832,63.6695678750357,130676.479795338,0.0,1.0
1998-01-28,49.5,49.5,46.75,47.5,189000,67.141960157952,67.141960157952,63.411851260288,64.4291536869237,139339.09552225,0.0,1.0
1998-01-29,48.06,50.0,48.0,49.88,103000,65.1887394988116,67.8201617757091,65.1073553046808,67.6573933874474,75936.1208401682,0.0,1.0
1998-01-30,48.06,48.38,48.0,48.38,105000,65.1887394988116,65.6227885341762,65.1073553046808,65.6227885341762,77410.6086234724,0.0,1.0
1998-02-02,49.44,50.0,48.25,48.25,101500,67.0605759638212,67.8201617757091,65.4464561135593,65.4464561135593,74830.2550026899,0.0,1.0
1998-02-03,49.13,49.63,49.0,49.38,58000,66.6400909608118,67.3182925785689,66.4637585401949,66.9791917696903,42760.1457158228,0.0,1.0
1998-02-04,49.5,49.5,48.0,48.0,18750,67.141960157952,67.141960157952,65.1073553046808,65.1073553046808,13823.3229684772,0.0,1.0
1998-02-05,49.88,50.25,49.0,49.5,76750,67.6573933874474,68.1592625845877,66.4637585401949,67.141960157952,56583.4686843001,0.0,1.0
1998-02-06,49.88,50.5,49.38,50.0,41500,67.6573933874474,68.4983633934662,66.9791917696903,67.8201617757091,30595.6215035629,0.0,1.0
1998-02-09,49.25,50.75,49.06,49.88,66750,66.8028593490735,68.8374642023448,66.5451427343258,67.6573933874474,49211.0297677789,0.0,1.0
1998-02-10,50.0,50.5,49.0,50.0,85000,67.8201617757091,68.4983633934662,66.4637585401949,67.8201617757091,62665.73079043,0.0,1.0
1998-02-11,50.38,50.5,49.75,49.75,158000,68.3355950052045,68.4983633934662,67.4810609668306,67.4810609668306,116484.534881035,0.0,1.0
1998-02-12,50.38,50.5,49.63,50.5,37500,68.3355950052045,68.4983633934662,67.3182925785689,68.4983633934662,27646.6459369544,0.0,1.0
1998-02-13,49.88,50.5,49.75,50.0,31250,67.6573933874474,68.4983633934662,67.4810609668306,67.8201617757091,23038.8716141287,0.0,1.0
1998-02-17,50.31,50.5,49.88,50.44,40000,68.2406467787185,68.4983633934662,67.6573933874474,68.4169791993354,29489.7556660847,0.0,1.0
1998-02-18,50.75,50.75,49.75,50.5,52250,68.8374642023448,68.8374642023448,67.4810609668306,68.4983633934662,38520.9933388231,0.0,1.0
1998-02-19,50.25,50.25,49.88,50.13,42250,68.1592625845877,68.1592625845877,67.6573933874474,67.996494196326,31148.554422302,0.0,1.0
1998-02-20,50.75,51.38,50.0,50.5,63250,68.8374642023448,69.6919982407187,67.8201617757091,68.4983633934662,46630.6761469964,0.0,1.0
1998-02-23,50.97,51.5,50.63,50.88,95750,69.1358729141579,69.8547666289804,68.6746958140831,69.0137966229616,70591.1026256903,0.0,1.0
1998-02-24,54.13,54.25,50.94,51.0,308500,73.4221071383827,73.5848755266444,69.0951808170925,69.1765650112233,227439.740574678,0.0,1.0
1998-02-25,53.88,55.0,53.31,54.0,143250,73.0830063295042,74.60217795328,72.3098564852611,73.2457747177659,105610.187479166,0.0,1.0
1998-02-26,52.5,54.0,52.0,54.0,154500,71.2111698644946,73.2457747177659,70.5329682467375,73.2457747177659,113904.181260252,0.0,1.0
1998-02-27,52.28,53.13,52.0,53.13,123000,70.9127611526815,72.0657039028685,70.5329682467375,72.0657039028685,90680.9986732104,0.0,1.0
1998-03-02,54.0,54.0,52.06,53.13,67500,73.2457747177659,73.2457747177659,70.6143524408683,72.0657039028685,49763.9626865179,0.0,1.0
1998-03-03,54.19,54.38,53.25,53.25,91000,73.5034913325135,73.7612079472613,72.2284722911302,72.2284722911302,67089.1941403428,0.0,1.0
1998-03-04,55.0,55.06,54.0,54.25,192000,74.60217795328,74.6835621474109,73.2457747177659,73.5848755266444,141550.827197207,0.0,1.0
1998-03-05,55.0,55.13,54.0,54.75,261000,74.60217795328,74.7785103738969,73.2457747177659,74.2630771444015,192420.655721203,0.0,1.0
1998-03-06,56.88,56.88,54.75,55.0,141000,77.1522160360467,77.1522160360467,74.2630771444015,74.60217795328,103951.388722949,0.0,1.0
1998-03-09,55.5,57.5,55.5,56.0,45250,75.2803795710371,77.9931860420655,75.2803795710371,75.9585811887942,33360.2860972583,0.0,1.0
1998-03-10,55.63,56.5,55.31,56.25,67500,75.456711991654,76.6367828065513,75.0226629562894,76.2976819976728,49763.9626865179,0.0,1.0
1998-03-11,55.5,57.0,55.25,56.06,67500,75.5787882828503,77.6214582364408,75.2383432905852,76.3413850655241,49567.4789860327,0.22,1.0
1998-03-12,56.38,56.38,55.44,56.0,141500,76.7771546556234,76.7771546556234,75.4970814847066,76.2596782673804,103908.122615165,0.0,1.0
1998-03-13,55.78,56.5,55.75,56.5,82750,75.9600866741872,76.9405682519106,75.9192332751153,76.9405682519106,60766.0575717661,0.0,1.0
1998-03-16,55.38,56.13,55.25,55.75,47250,75.415374686563,76.4367096633583,75.2383432905852,75.9192332751153,34697.2352902229,0.0,1.0
1998-03-17,56.0,56.5,55.75,56.13,46000,76.2596782673804,76.9405682519106,75.9192332751153,76.4367096633583,33779.3190127038,0.0,1.0
1998-03-18,57.0,57.13,55.75,56.5,81000,77.6214582364408,77.7984896324187,75.9192332751153,76.9405682519106,59480.9747832393,0.0,1.0
1998-03-19,57.0,57.0,56.63,57.0,59500,77.6214582364408,77.6214582364408,77.1175996478885,77.6214582364408,43692.8148099104,0.0,1.0
1998-03-20,57.63,57.94,57.06,57.25,103250,78.4793796169488,78.9015314073575,77.7031650345844,77.9619032287059,75819.8845230798,0.0,1.0
1998-03-23,57.56,58.13,57.25,57.5,44000,78.3840550191146,79.160269601479,77.9619032287059,78.302348220971,32310.6529686732,0.0,1.0
1998-03-24,58.0,58.63,57.0,58.25,101750,78.9832382055012,79.8411595860092,77.6214582364408,79.3236831977663,74718.3849900568,0.0,1.0
1998-03-25,58.0,58.25,57.38,58.13,51000,78.9832382055012,79.3236831977663,78.1389346246837,79.160269601479,37450.9841227803,0.0,1.0
1998-03-26,57.63,59.25,57.13,57.75,124250,78.4793796169488,80.6854631668266,77.7984896324187,78.6427932132361,91240.8779854011,0.0,1.0
1998-03-27,58.25,59.13,57.5,58.25,82250,79.3236831977663,80.5220495705394,78.302348220971,79.3236831977663,60398.8910607584,0.0,1.0
1998-03-30,57.75,58.25,57.25,58.0,23500,78.6427932132361,79.3236831977663,77.9619032287059,78.9832382055012,17256.8260173596,0.0,1.0
1998-03-31,58.69,58.88,57.63,58.13,90000,79.9228663841528,80.1816045782743,78.4793796169488,79.160269601479,66089.971981377,0.0,1.0
1998-04-01,58.75,59.0,58.19,58.88,73250,80.0045731822964,80.3450181745615,79.2419763996226,80.1816045782743,53789.8938626208,0.0,1.0
1998-04-02,58.44,59.5,58.25,59.0,83500,79.5824213918877,81.0259081590917,79.3236831977663,80.3450181745615,61316.8073382776,0.0,1.0
1998-04-03,60.0,60.0,58.75,59.38,64250,81.7067981436219,81.7067981436219,80.0045731822964,80.8624945628045,47180.8966644831,0.0,1.0
1998-04-06,59.75,60.75,59.5,59.5,96000,81.3663531513568,82.7281331204172,81.0259081590917,81.0259081590917,70495.9701134688,0.0,1.0
1998-04-07,59.63,60.25,59.5,59.63,52750,81.2029395550696,82.047243135887,81.0259081590917,81.2029395550696,38736.0669113071,0.0,1.0
1998-04-08,60.5,60.5,59.88,60.25,81500,82.3876881281521,82.3876881281521,81.5433845473347,82.047243135887,59848.141294247,0.0,1.0
1998-04-09,61.31,62.0,60.53,60.88,60250,83.490729903091,84.4303580817426,82.4285415272239,82.905164516395,44243.5645764218,0.0,1.0
1998-04-13,62.13,62.25,61.0,61.38,92000,84.6073894777205,84.7708030740077,83.0685781126823,83.5860545009252,67558.6380254076,0.0,1.0
1998-04-14,63.13,63.25,61.63,62.5,100000,85.9691694467808,86.1325830430681,83.9264994931903,85.1112480662728,73433.3022015301,0.0,1.0
1998-04-15,64.5,65.5,63.0,63.13,111250,87.8348080043935,89.1965879734539,85.792138050803,85.9691694467808,81694.5486992022,0.0,1.0
1998-04-16,64.0,64.88,63.13,64.88,79000,87.1539180198634,88.3522843926365,85.9691694467808,88.3522843926365,58012.3087392087,0.0,1.0
1998-04-17,66.0,67.0,63.06,64.31,217250,89.8774779579841,91.2392579270444,85.8738448489466,87.5760698102721,159533.849032824,0.0,1.0
1998-04-20,65.22,67.0,64.63,65.88,82250,88.815289582117,91.2392579270444,88.0118394003714,89.7140643616968,60398.8910607585,0.0,1.0
1998-04-21,65.5,66.25,64.25,65.5,59750,89.1965879734539,90.2179229502492,87.4943630121284,89.1965879734539,43876.3980654142,0.0,1.0
1998-04-22,65.5,66.38,64.5,65.5,174000,89.1965879734539,90.394954346227,87.8348080043935,89.1965879734539,127773.945830662,0.0,1.0
1998-04-23,68.75,70.0,64.81,66.5,351750,93.6223728729001,95.3245978342255,88.2569597948023,90.5583679425143,258301.640493882,0.0,1.0
1998-04-24,70.0,71.0,68.0,68.94,224000,95.3245978342255,96.6863778032859,92.6010378961048,93.8811110670215,164490.596931427,0.0,1.0
1998-04-27,68.0,70.5,66.5,70.5,167500,92.6010378961048,96.0054878187557,90.5583679425143,96.0054878187557,123000.781187563,0.0,1.0
1998-04-28,68.94,69.75,67.75,68.0,167500,93.8811110670215,94.9841528419605,92.2605929038397,92.6010378961048,123000.781187563,0.0,1.0
1998-04-29,69.31,69.75,68.25,69.75,65500,94.3849696555739,94.9841528419605,92.9414828883699,94.9841528419605,48098.8129420022,0.0,1.0
1998-04-30,70.25,70.75,69.31,70.5,67000,95.6650428264906,96.3459328110208,94.3849696555739,96.0054878187557,49200.3124750251,0.0,1.0
1998-05-01,72.31,72.63,70.0,70.75,114750,98.470309562755,98.9060791528543,95.3245978342255,96.3459328110208,84264.7142762557,0.0,1.0
1998-05-04,72.06,72.63,71.75,72.13,60000,98.1298645704899,98.9060791528543,97.7077127800812,98.2251891683241,44059.981320918,0.0,1.0
1998-05-05,70.5,72.25,70.38,72.25,57500,96.0054878187557,98.3886027646114,95.8420742224685,98.3886027646114,42224.1487658798,0.0,1.0
1998-05-06,70.88,72.0,70.0,70.13,35500,96.5229642069987,98.0481577723463,95.3245978342255,95.5016292302034,26068.8222815432,0.0,1.0
1998-05-07,69.94,70.88,69.88,70.88,80750,95.2428910360819,96.5229642069987,95.1611842379383,96.5229642069987,59297.3915277355,0.0,1.0
1998-05-08,69.81,70.5,69.25,70.5,43750,95.0658596401041,96.0054878187557,94.3032628574303,96.0054878187557,32127.0697131694,0.0,1.0
1998-05-11,70.0,70.88,70.0,70.5,57250,95.3245978342255,96.5229642069987,95.3245978342255,96.0054878187557,42040.565510376,0.0,1.0
1998-05-12,70.13,70.5,69.75,69.88,74250,95.5016292302034,96.0054878187557,94.9841528419605,95.1611842379383,54524.226884636,0.0,1.0
1998-05-13,69.75,70.13,69.0,70.13,55500,94.9841528419605,95.5016292302034,93.9628178651652,95.5016292302034,40755.4827218492,0.0,1.0
1998-05-14,69.88,70.13,69.5,69.5,78000,95.1611842379383,95.5016292302034,94.6437078496954,94.6437078496954,57277.9757171934,0.0,1.0
1998-05-15,69.88,70.13,69.63,70.13,87000,95.1611842379383,95.5016292302034,94.8207392456732,95.5016292302034,63886.9729153311,0.0,1.0
1998-05-18,69.94,70.13,69.16,70.0,101000,95.2428910360819,95.5016292302034,94.1807026602148,95.3245978342255,74167.6352235454,0.0,1.0
1998-05-19,69.13,70.0,69.13,70.0,41000,94.139849261143,95.3245978342255,94.139849261143,95.3245978342255,30107.6539026273,0.0,1.0
1998-05-20,69.69,69.69,69.69,69.69,53500,94.9024460438168,94.9024460438168,94.9024460438168,94.9024460438168,39286.8166778186,0.0,1.0
1998-05-21,69.75,70.0,69.0,69.75,74250,94.9841528419605,95.3245978342255,93.9628178651652,94.9841528419605,54524.226884636,0.0,1.0
1998-05-22,68.38,70.13,68.25,70.13,93250,93.1185142843477,95.5016292302034,92.9414828883699,95.5016292302034,68476.5543029268,0.0,1.0
1998-05-26,68.88,69.88,68.5,69.75,73000,93.7994042688779,95.1611842379383,93.281927880635,94.9841528419605,53606.3106071169,0.0,1.0
1998-05-27,68.5,69.0,68.25,69.0,34500,93.281927880635,93.9628178651652,92.9414828883699,93.9628178651652,25334.4892595279,0.0,1.0
1998-05-28,68.69,68.81,68.0,68.25,35000,93.5406660747565,93.7040796710437,92.6010378961048,92.9414828883699,25701.6557705355,0.0,1.0
1998-05-29,69.38,69.88,68.5,69.38,58750,94.4802942534081,95.1611842379383,93.281927880635,94.4802942534081,43142.0650433989,0.0,1.0
1998-06-01,69.06,70.0,68.25,68.25,33000,94.0445246633088,95.3245978342255,92.9414828883699,92.9414828883699,24232.9897265049,0.0,1.0
1998-06-02,69.13,70.0,69.0,70.0,49000,94.139849261143,95.3245978342255,93.9628178651652,95.3245978342255,35982.3180787497,0.0,1.0
1998-06-03,67.88,69.75,67.75,69.0,116500,92.4376242998176,94.9841528419605,92.2605929038397,93.9628178651652,85549.7970647825,0.0,1.0
1998-06-04,67.38,68.63,67.25,68.63,83250,91.7567343152874,93.4589592766128,91.5797029193095,93.4589592766128,61133.2240827737,0.0,1.0
1998-06-05,68.25,69.0,67.5,68.63,75750,92.9414828883699,93.9628178651652,91.9201479115746,93.4589592766128,55625.726417659,0.0,1.0
1998-06-08,69.44,69.81,67.25,69.0,43750,94.5620010515517,95.0658596401041,91.5797029193095,93.9628178651652,32127.0697131694,0.0,1.0
1998-06-09,68.5,69.88,68.0,69.88,51000,93.281927880635,95.1611842379383,92.6010378961048,95.1611842379383,37450.9841227803,0.0,1.0
1998-06-10,67.88,68.75,67.63,67.63,82250,92.7372158930108,93.925804252276,92.3956675139117,92.3956675139117,60203.7698267883,0.22,1.0
1998-06-11,68.13,68.5,67.63,68.5,37500,93.07876427211,93.5842558731768,92.3956675139117,93.5842558731768,27448.5272766512,0.0,1.0
1998-06-12,67.5,68.5,67.28,68.5,61750,92.2180623567801,93.5842558731768,91.9174997831728,93.5842558731768,45198.5749155523,0.0,1.0
1998-06-15,65.38,67.5,65.25,66.75,106000,89.321732102019,92.2180623567801,89.1441269448874,91.1934172194825,77587.8371020007,0.0,1.0
1998-06-16,64.75,66.75,64.5,66.75,134000,88.461030186689,91.1934172194825,88.1194818075899,91.1934172194825,98082.737468567,0.0,1.0
1998-06-17,65.25,65.5,64.75,65.5,171000,89.1441269448874,89.4856753239866,88.461030186689,89.4856753239866,125165.28438153,0.0,1.0
1998-06-18,64.63,65.38,64.5,65.38,79000,88.2970869647214,89.321732102019,88.1194818075899,89.321732102019,57824.8974628119,0.0,1.0
1998-06-19,65.0,65.13,64.25,64.25,46250,88.8025785657882,88.9801837229198,87.7779334284907,87.7779334284907,33853.1836412032,0.0,1.0
1998-06-22,63.75,65.13,63.31,63.5,85750,87.0948366702923,88.9801837229198,86.4937115230777,86.7532882911931,62765.6323726091,0.0,1.0
1998-06-23,64.44,64.5,63.25,64.5,97000,88.037510196606,88.1194818075899,86.4117399120939,88.1194818075899,71000.1905556045,0.0,1.0
1998-06-24,64.88,65.0,64.44,65.0,103750,88.6386353438206,88.8025785657882,88.037510196606,88.8025785657882,75940.9254654017,0.0,1.0
1998-06-25,65.0,66.0,64.63,64.88,108250,88.8025785657882,90.168772082185,88.2970869647214,88.6386353438206,79234.7487385999,0.0,1.0
1998-06-26,65.25,66.0,64.5,65.0,69750,89.1441269448874,90.168772082185,88.1194818075899,88.8025785657882,51054.2607345713,0.0,1.0
1998-06-29,64.97,66.0,64.5,64.5,131500,88.7615927602963,90.168772082185,88.1194818075899,88.1194818075899,96252.8356501236,0.0,1.0
1998-06-30,66.5,66.75,65.25,65.38,79250,90.8518688403833,91.1934172194825,89.1441269448874,89.321732102019,58007.8876446562,0.0,1.0
1998-07-01,67.75,68.5,66.25,67.5,90750,92.5596107358793,93.5842558731768,90.5103204612842,92.2180623567801,66425.4360094959,0.0,1.0
1998-07-02,33.38,34.38,33.25,34.38,72000,91.2070791546465,93.93946618744,90.8518688403833,93.93946618744,26350.5861855852,0.0,2.0
1998-07-06,35.0,35.0,33.25,33.75,124500,95.6335461477719,95.6335461477719,90.8518688403833,92.2180623567801,45564.555279241,0.0,1.0
1998-07-07,34.75,35.0,34.75,35.0,89500,94.9504493895736,95.6335461477719,94.9504493895736,95.6335461477719,32755.2425501371,0.0,1.0
1998-07-08,35.5,35.88,34.25,35.13,251000,96.9997396641687,98.0380467366302,93.5842558731768,95.9887564620351,91861.0712858594,0.0,1.0
1998-07-09,35.63,35.88,34.0,34.88,163000,97.3549499784318,98.0380467366302,92.9011591149785,95.3056597038367,59654.7992812553,0.0,1.0
1998-07-10,36.75,37.25,35.88,35.88,359000,100.415223455161,101.781416971557,98.0380467366302,98.0380467366302,131386.950564236,0.0,1.0
1998-07-13,36.5,37.5,36.0,37.5,189500,99.7321266969622,102.464513729756,98.3659331805654,102.464513729756,69353.2789190054,0.0,1.0
1998-07-14,36.63,36.75,36.38,36.75,144500,100.087337011225,100.415223455161,99.404240253027,100.415223455161,52884.1625530148,0.0,1.0
1998-07-15,36.38,36.75,36.25,36.75,151000,99.404240253027,100.415223455161,99.0490299387638,100.415223455161,55263.0349169911,0.0,1.0
1998-07-16,36.63,36.63,36.13,36.63,142000,100.087337011225,100.087337011225,98.7211434948286,100.087337011225,51969.2116437931,0.0,1.0
1998-07-17,36.5,36.69,36.0,36.69,87000,99.7321266969622,100.251280233193,98.3659331805654,100.251280233193,31840.2916409154,0.0,1.0
1998-07-20,36.5,36.63,36.0,36.0,57000,99.7321266969622,100.087337011225,98.3659331805654,98.3659331805654,20860.8807302549,0.0,1.0
1998-07-21,36.63,36.63,35.38,36.06,268500,100.087337011225,100.087337011225,96.6718532202335,98.529876402533,98265.7276504116,0.0,1.0
1998-07-22,36.5,36.63,35.5,36.25,101000,99.7321266969622,100.087337011225,96.9997396641687,99.0490299387638,36964.0167325569,0.0,1.0
1998-07-23,36.19,36.63,35.75,36.63,84500,98.8850867167962,100.087337011225,97.682836422367,100.087337011225,30925.3407316937,0.0,1.0
1998-07-24,36.0,36.75,35.63,36.75,93500,98.3659331805654,100.415223455161,97.3549499784318,100.415223455161,34219.1640048918,0.0,1.0
1998-07-27,35.94,36.13,35.25,36.13,48000,98.2019899585978,98.7211434948286,96.3166429059703,98.7211434948286,17567.0574570568,0.0,1.0
1998-07-28,35.13,36.13,34.88,36.0,142000,95.9887564620351,98.7211434948286,95.3056597038367,98.3659331805654,51969.211643793,0.0,1.0
1998-07-29,35.81,36.0,34.5,35.56,113500,97.8467796443347,98.3659331805654,94.2673526313752,97.1636828861363,41538.7712786655,0.0,1.0
1998-07-30,35.63,36.0,35.0,35.5,140500,97.3549499784318,98.3659331805654,95.6335461477719,96.9997396641687,51420.2410982599,0.0,1.0
1998-07-31,35.75,36.13,35.0,35.0,122500,97.682836422367,98.7211434948286,95.6335461477719,95.6335461477719,44832.5945518637,0.0,1.0
1998-08-03,35.88,36.06,35.38,35.5,82000,98.0380467366302,98.529876402533,96.6718532202335,96.9997396641687,30010.389822472,0.0,1.0
1998-08-04,34.75,36.13,34.5,35.81,128500,94.9504493895736,98.7211434948286,94.2673526313752,97.8467796443347,47028.4767339957,0.0,1.0
1998-08-05,33.75,35.13,33.0,34.5,272500,92.2180623567801,95.9887564620351,90.168772082185,94.2673526313752,99729.649105166,0.0,1.0
1998-08-06,33.63,34.19,32.88,33.0,210500,91.8901759128449,93.4203126512092,89.8408856382498,90.168772082185,77038.8665564677,0.0,1.0
1998-08-07,33.94,34.06,33.25,33.25,63000,92.7372158930108,93.0651023369461,90.8518688403833,90.8518688403833,23056.762912387,0.0,1.0
1998-08-10,33.38,34.0,33.06,34.0,96500,91.2070791546465,92.9011591149785,90.3327153041526,92.9011591149785,35317.1050959579,0.0,1.0
1998-08-11,32.59,33.31,32.25,33.13,142000,89.0484933987397,91.015812062351,88.1194818075899,90.5239823964481,51969.2116437929,0.0,1.0
1998-08-12,33.19,34.0,32.56,32.63,158500,90.6879256184157,92.9011591149785,88.9665217877559,89.1577888800514,58007.8876446562,0.0,1.0
1998-08-13,33.84,33.94,32.63,33.19,207500,92.4639771897315,92.7372158930108,89.1577888800514,90.6879256184157,75940.9254654017,0.0,1.0
1998-08-14,33.56,35.13,33.56,34.25,121500,91.6989088205493,95.9887564620351,91.6989088205493,93.5842558731768,44466.614188175,0.0,1.0
1998-08-17,33.88,34.0,33.5,34.0,133000,92.5732726710432,92.9011591149785,91.5349655985817,92.9011591149785,48675.3883705948,0.0,1.0
1998-08-18,34.44,34.5,33.5,34.0,173500,94.1034094094076,94.2673526313752,91.5349655985817,92.9011591149785,63497.5930999865,0.0,1.0
1998-08-19,34.25,34.75,34.0,34.25,160500,93.5842558731768,94.9504493895736,92.9011591149785,93.5842558731768,58739.8483720336,0.0,1.0
1998-08-20,33.5,34.25,33.5,34.25,81000,91.5349655985817,93.5842558731768,91.5349655985817,93.5842558731768,29644.4094587833,0.0,1.0
1998-08-21,33.0,33.63,32.88,33.5,266500,90.168772082185,91.8901759128449,89.8408856382498,91.5349655985817,97533.7669230339,0.0,1.0
1998-08-24,32.5,33.25,32.38,32.5,319500,88.8025785657882,90.8518688403833,88.474692121853,88.8025785657882,116930.726198534,0.0,1.0
1998-08-25,32.69,33.41,32.56,33.38,97000,89.321732102019,91.2890507656303,88.9665217877559,91.2070791546465,35500.0952778022,0.0,1.0
1998-08-26,32.5,33.0,32.38,33.0,208500,88.8025785657882,90.168772082185,88.474692121853,90.168772082185,76306.9058290904,0.0,1.0
1998-08-27,31.38,32.5,31.38,32.25,340000,85.7423050890595,88.8025785657882,85.7423050890595,88.1194818075899,124433.323654152,0.0,1.0
1998-08-28,30.69,31.88,30.0,31.88,313500,83.856958036432,87.1084986054563,81.9716109838045,87.1084986054563,114734.844016402,0.0,1.0
1998-08-31,28.0,31.5,28.0,31.25,453000,76.5068369182176,86.0701915329947,76.5068369182176,85.3870947747964,165789.104750973,0.0,1.0
1998-09-01,30.94,31.25,28.38,28.75,416500,84.5400547946304,85.3870947747964,77.5451439906791,78.5561271928127,152430.821476336,0.0,1.0
1998-09-02,31.31,32.0,31.0,32.0,161500,85.551037996764,87.4363850493915,84.703998016598,87.4363850493915,59105.8287357223,0.0,1.0
1998-09-03,30.25,31.5,29.88,31.25,138500,82.6547077420029,86.0701915329947,81.6437245398693,85.3870947747964,50688.2803708826,0.0,1.0
1998-09-04,29.81,30.25,29.5,30.0,170000,81.4524574475737,82.6547077420029,80.6054174674078,81.9716109838045,62216.6618270761,0.0,1.0
1998-09-08,32.0,33.0,31.0,31.0,127500,87.4363850493915,90.168772082185,84.703998016598,84.703998016598,46662.496370307,0.0,1.0
1998-09-09,31.0,32.44,30.75,32.44,66500,85.0865322011891,89.0389388582766,84.4003504898892,89.0389388582766,24228.276163912,0.14,1.0
1998-09-10,29.81,30.75,29.0,30.75,138500,81.8203072554015,84.4003504898892,79.5970785107898,84.4003504898892,50460.3947173205,0.0,1.0
1998-09-11,31.06,31.63,29.63,29.63,131000,85.2512158119011,86.8157101136649,81.3262564232656,81.3262564232656,47727.8823680071,0.0,1.0
1998-09-14,32.0,32.38,30.88,31.75,107500,87.8312590463888,88.8742552475646,84.7571649797652,87.1450773350888,39166.0103401585,0.0,1.0
1998-09-15,31.94,32.5,31.44,31.75,124500,87.6665754356768,89.2036224689886,86.294212013077,87.1450773350888,45359.7049986021,0.0,1.0
1998-09-16,32.0,32.75,31.0,32.75,87500,87.8312590463888,89.8898041802885,85.0865322011891,89.8898041802885,31879.3107419894,0.0,1.0
1998-09-17,30.44,31.5,30.44,31.0,68500,83.5494851678773,86.4588956237889,83.5494851678773,85.0865322011891,24956.9461237289,0.0,1.0
1998-09-18,31.38,32.88,30.0,30.0,114500,86.129528402365,90.2466186701645,82.3418053559895,82.3418053559895,41716.3551995176,0.0,1.0
1998-09-21,31.0,31.94,30.0,30.5,44500,85.0865322011891,87.6665754356768,82.3418053559895,83.7141687785893,16212.9066059261,0.0,1.0
1998-09-22,30.0,31.13,30.0,31.13,55500,82.3418053559895,85.4433466910651,82.3418053559895,85.4433466910651,20220.591384919,0.0,1.0
1998-09-23,30.13,30.5,30.0,30.5,78500,82.6986198458654,83.7141687785893,82.3418053559895,83.7141687785893,28600.2959228134,0.0,1.0
1998-09-24,29.25,30.44,28.69,29.88,188000,80.2832602220897,83.5494851678773,78.7462131887779,82.0124381345655,68494.9762227888,0.0,1.0
1998-09-25,29.06,29.5,28.75,29.25,44500,79.7617621215018,80.9694419333896,78.9108967994899,80.2832602220897,16212.9066059261,0.0,1.0
1998-09-28,28.75,29.75,28.5,29.25,264500,78.9108967994899,81.6556236446895,78.22471508819,80.2832602220897,96366.6021857853,0.0,1.0
1998-09-29,28.88,29.13,28.5,28.88,310500,79.2677112893658,79.9538930006658,78.22471508819,79.2677112893658,113126.011261574,0.0,1.0
1998-09-30,28.38,29.0,28.0,29.0,158000,77.895347866766,79.5970785107898,76.8523516655902,79.5970785107898,57564.9268255353,0.0,1.0
1998-10-01,28.31,28.63,28.0,28.13,123500,77.703216987602,78.5815295780659,76.8523516655902,77.2091661554661,44995.3700186937,0.0,1.0
1998-10-02,28.75,28.88,28.38,28.63,200500,78.9108967994899,79.2677112893658,77.895347866766,78.5815295780659,73049.1634716444,0.0,1.0
1998-10-05,28.75,29.5,27.81,29.5,269500,78.9108967994899,80.9694419333896,76.3308535650022,80.9694419333896,98188.2770853275,0.0,1.0
1998-10-06,28.25,29.56,28.25,29.0,186000,77.5385333768901,81.1341255441016,77.5385333768901,79.5970785107898,67766.3062629718,0.0,1.0
1998-10-07,27.0,28.75,26.63,28.25,184500,74.1076248203905,78.9108967994899,73.0920758876666,77.5385333768901,67219.8037931092,0.0,1.0
1998-10-08,25.38,26.75,24.88,26.75,301000,69.6611673311671,73.4214431090906,68.2888039085672,73.4214431090906,109664.828952444,0.0,1.0
1998-10-09,26.75,27.0,25.0,26.38,308500,73.4214431090906,74.1076248203905,68.6181711299912,72.4058941763667,112397.341301757,0.0,1.0
1998-10-12,27.06,28.5,27.0,28.5,57500,74.2723084311025,78.22471508819,74.1076248203905,78.22471508819,20949.2613447359,0.0,1.0
1998-10-13,28.0,28.5,27.5,28.5,30000,76.8523516655902,78.22471508819,75.4799882429903,78.22471508819,10930.0493972535,0.0,1.0
1998-10-14,28.06,28.88,27.5,28.5,65000,77.0170352763021,79.2677112893658,75.4799882429903,78.22471508819,23681.7736940493,0.0,1.0
1998-10-15,28.06,28.25,27.38,28.25,105000,77.0170352763021,77.5385333768901,75.1506210215664,77.5385333768901,38255.1728903874,0.0,1.0
1998-10-16,29.0,30.0,27.75,28.0,217000,79.5970785107898,82.3418053559895,76.1661699542902,76.8523516655902,79060.6906401339,0.0,1.0
1998-10-19,29.75,30.31,29.0,29.63,88500,81.6556236446895,83.1926706780013,79.5970785107898,81.3262564232656,32243.6457218979,0.0,1.0
1998-10-20,29.84,30.44,29.06,29.5,138000,81.9026490607575,83.5494851678773,79.7617621215018,80.9694419333896,50278.2272273662,0.0,1.0
1998-10-21,29.63,30.0,29.25,30.0,40000,81.3262564232656,82.3418053559895,80.2832602220897,82.3418053559895,14573.399196338,0.0,1.0
1998-10-22,29.19,30.0,29.0,29.88,126000,80.1185766113777,82.3418053559895,79.5970785107898,82.0124381345655,45906.2074684648,0.0,1.0
1998-10-23,28.75,30.0,28.75,29.88,55500,78.9108967994899,82.3418053559895,78.9108967994899,82.0124381345655,20220.591384919,0.0,1.0
1998-10-26,29.5,29.88,29.0,29.75,25500,80.9694419333896,82.0124381345655,79.5970785107898,81.6556236446895,9290.5419876655,0.0,1.0
1998-10-27,29.06,29.75,29.0,29.5,38500,79.7617621215018,81.6556236446895,79.5970785107898,80.9694419333896,14026.8967264754,0.0,1.0
1998-10-28,29.5,29.81,29.0,29.81,56000,80.9694419333896,81.8203072554015,79.5970785107898,81.8203072554015,20402.7588748733,0.0,1.0
1998-10-29,30.0,30.0,29.13,29.88,143500,82.3418053559895,82.3418053559895,79.9538930006658,82.0124381345655,52282.0696168627,0.0,1.0
1998-10-30,30.38,30.5,29.31,30.0,102500,83.3848015571653,83.7141687785893,80.4479438328017,82.3418053559895,37344.3354406162,0.0,1.0
1998-11-02,30.94,31.0,30.25,30.5,128000,84.9218485904771,85.0865322011891,83.0279870672894,83.7141687785893,46634.8774282817,0.0,1.0
1998-11-03,30.69,31.0,30.25,30.63,50000,84.2356668791772,85.0865322011891,83.0279870672894,84.0709832684652,18216.7489954226,0.0,1.0
1998-11-04,31.0,31.25,30.5,30.75,87500,85.0865322011891,85.772713912489,83.7141687785893,84.4003504898892,31879.3107419895,0.0,1.0
1998-11-05,31.38,32.25,30.5,31.25,112500,86.129528402365,88.5174407576887,83.7141687785893,85.772713912489,40987.6852397007,0.0,1.0
1998-11-06,31.75,32.25,31.44,31.5,82500,87.1450773350888,88.5174407576887,86.294212013077,86.4588956237889,30057.6358424472,0.0,1.0
1998-11-09,31.44,31.75,31.44,31.5,52000,86.294212013077,87.1450773350888,86.294212013077,86.4588956237889,18945.4189552394,0.0,1.0
1998-11-10,30.81,31.75,30.5,31.75,103500,84.5650341006012,87.1450773350888,83.7141687785893,87.1450773350888,37708.6704205247,0.0,1.0
1998-11-11,30.38,31.0,30.0,31.0,48500,83.3848015571653,85.0865322011891,82.3418053559895,85.0865322011891,17670.2465255599,0.0,1.0
1998-11-12,30.5,30.94,29.75,30.13,103500,83.7141687785893,84.9218485904771,81.6556236446895,82.6986198458654,37708.6704205247,0.0,1.0
1998-11-13,30.44,30.75,30.31,30.75,88000,83.5494851678773,84.4003504898892,83.1926706780013,84.4003504898892,32061.4782319437,0.0,1.0
1998-11-16,30.13,30.75,30.13,30.69,110500,82.6986198458654,84.4003504898892,82.6986198458654,84.2356668791772,40259.0152798838,0.0,1.0
1998-11-17,30.0,30.88,29.75,30.0,122000,82.3418053559895,84.7571649797652,81.6556236446895,82.3418053559895,44448.867548831,0.0,1.0
1998-11-18,29.69,30.25,29.5,30.25,51000,81.4909400339776,83.0279870672894,80.9694419333896,83.0279870672894,18581.083975331,0.0,1.0
1998-11-19,29.75,30.0,29.63,29.88,95000,81.6556236446895,82.3418053559895,81.3262564232656,82.0124381345655,34611.8230913029,0.0,1.0
1998-11-20,30.31,30.38,29.63,29.75,152500,83.1926706780013,83.3848015571653,81.3262564232656,81.6556236446895,55561.0844360388,0.0,1.0
1998-11-23,31.0,31.0,30.25,30.25,65500,85.0865322011891,85.0865322011891,83.0279870672894,83.0279870672894,23863.9411840035,0.0,1.0
1998-11-24,30.75,31.0,30.25,30.25,108500,84.4003504898892,85.0865322011891,83.0279870672894,83.0279870672894,39530.3453200669,0.0,1.0
1998-11-25,30.0,30.75,29.69,30.5,52500,82.3418053559895,84.4003504898892,81.4909400339776,83.7141687785893,19127.5864451937,0.0,1.0
1998-11-27,30.56,31.13,30.13,30.75,13000,83.8788523893013,85.4433466910651,82.6986198458654,84.4003504898892,4736.35473880986,0.0,1.0
1998-11-30,29.75,30.88,29.63,29.63,98500,81.6556236446895,84.7571649797652,81.3262564232656,81.3262564232656,35886.9955209824,0.0,1.0
1998-12-01,30.25,30.25,29.63,29.63,77000,83.0279870672894,83.0279870672894,81.3262564232656,81.3262564232656,28053.7934529507,0.0,1.0
1998-12-02,30.13,30.44,29.88,29.88,75500,82.6986198458654,83.5494851678773,82.0124381345655,82.0124381345655,27507.2909830881,0.0,1.0
1998-12-03,30.13,30.38,29.75,29.81,98000,82.6986198458654,83.3848015571653,81.6556236446895,81.8203072554015,35704.8280310282,0.0,1.0
1998-12-04,31.28,31.38,29.88,29.88,230500,85.855055717845,86.129528402365,82.0124381345655,82.0124381345655,83979.212868898,0.0,1.0
1998-12-07,30.94,31.19,30.63,31.19,106000,84.9218485904771,85.608030301777,84.0709832684652,85.608030301777,38619.5078702958,0.0,1.0
1998-12-08,30.31,30.94,30.31,30.75,94000,83.1926706780013,84.9218485904771,83.1926706780013,84.4003504898892,34247.4881113944,0.0,1.0
1998-12-09,29.88,30.81,29.75,30.5,64000,82.3966998928935,84.9612558132546,82.0382135814451,84.1064038398009,23208.6964949543,0.14,1.0
1998-12-10,30.41,30.56,29.88,29.88,58000,83.8582210087982,84.2718590604693,82.3966998928935,82.3966998928935,21032.8811985524,0.0,1.0
1998-12-11,30.06,30.44,29.75,29.88,54000,82.8930655548988,83.9409486191324,82.0382135814451,82.3966998928935,19582.3376676177,0.0,1.0
1998-12-14,29.69,30.06,29.69,29.88,120500,81.8727583607767,82.8930655548988,81.8727583607767,82.3966998928935,43697.6238694062,0.0,1.0
1998-12-15,29.75,31.0,29.63,30.0,152000,82.0382135814451,85.4851973453714,81.7073031401082,82.7276103342304,55120.6541755165,0.0,1.0
1998-12-16,30.25,30.25,29.56,29.56,94000,83.4170070870156,83.4170070870156,81.5142720493283,81.5142720493283,34087.7729769642,0.0,1.0
1998-12-17,30.81,31.13,29.88,30.0,117000,84.9612558132546,85.8436836568197,82.3966998928935,82.7276103342304,42428.3982798384,0.0,1.0
1998-12-18,31.13,31.13,29.88,30.75,77000,85.8436836568197,85.8436836568197,82.3966998928935,84.7958005925861,27922.9629704919,0.0,1.0
1998-12-21,32.13,32.13,30.88,31.13,242500,88.6012706679607,88.6012706679607,85.1542869040345,85.8436836568197,87939.2015629129,0.0,1.0
1998-12-22,32.44,32.75,31.38,31.88,137000,89.4561226414144,90.3109746148682,86.533080409605,87.9118739151755,49681.1159345116,0.0,1.0
1998-12-23,33.31,33.31,32.13,32.38,198500,91.8552233411071,91.8552233411071,88.6012706679607,89.290667420746,71983.2227226318,0.0,1.0
1998-12-24,32.38,33.75,32.38,33.44,74000,89.290667420746,93.0685616260092,89.290667420746,92.2137096525555,26835.0553222909,0.0,1.0
1998-12-28,32.94,33.5,32.38,32.94,73000,90.834916146985,92.3791648732239,89.290667420746,90.834916146985,26472.4194395573,0.0,1.0
1998-12-29,33.44,33.5,32.63,32.63,21500,92.2137096525555,92.3791648732239,89.9800641735312,89.9800641735312,7796.67147877372,0.0,1.0
1998-12-30,33.25,33.75,33.0,33.5,54500,91.6897681204387,93.0685616260092,91.0003713676534,92.3791648732239,19763.6556089845,0.0,1.0
1998-12-31,34.0,34.38,33.13,33.13,202500,93.7579583787944,94.805841443028,91.3588576791018,91.3588576791018,73433.7662535665,0.0,1.0
1999-01-04,34.0,34.13,33.5,33.75,79500,93.7579583787944,94.1164446902428,92.3791648732239,93.0685616260092,28829.5526773261,0.0,1.0
1999-01-05,33.75,34.13,33.63,34.0,49500,93.0685616260092,94.1164446902428,92.7376511846723,93.7579583787944,17950.4761953162,0.0,1.0
1999-01-06,33.63,34.0,33.44,33.75,85000,92.7376511846723,93.7579583787944,92.2137096525555,93.0685616260092,30824.0500323612,0.0,1.0
1999-01-07,33.25,33.5,32.5,33.25,58500,91.6897681204387,92.3791648732239,89.6215778620829,91.6897681204387,21214.1991399192,0.0,1.0
1999-01-08,32.5,33.75,32.13,33.13,140500,89.6215778620829,93.0685616260092,88.6012706679607,91.3588576791018,50950.3415240794,0.0,1.0
1999-01-11,33.63,33.75,32.0,32.0,91000,92.7376511846723,93.0685616260092,88.2427843565124,88.2427843565124,32999.8653287632,0.0,1.0
1999-01-12,33.81,34.0,32.75,33.0,146500,93.2340168466776,93.7579583787944,90.3109746148682,91.0003713676534,53126.1568204814,0.0,1.0
1999-01-13,33.94,34.0,31.0,32.0,105500,93.592503158126,93.7579583787944,85.4851973453714,88.2427843565124,38258.0856284013,0.0,1.0
1999-01-14,34.0,34.13,33.75,34.0,304000,93.7579583787944,94.1164446902428,93.0685616260092,93.7579583787944,110241.308351033,0.0,1.0
1999-01-15,36.38,37.0,33.88,34.0,551000,100.32101546531,102.030719412217,93.4270479374575,93.7579583787944,199812.371386248,0.0,1.0
1999-01-19,37.75,37.75,35.88,37.0,516500,104.098909670573,104.098909670573,98.9422219597395,102.030719412217,187301.433431937,0.0,1.0
1999-01-20,37.88,37.88,36.63,37.81,292000,104.457395982022,104.457395982022,101.010412218095,104.264364891242,105889.677758229,0.0,1.0
1999-01-21,37.0,37.75,36.75,37.56,307000,102.030719412217,104.098909670573,101.341322659432,103.574968138456,111329.215999235,0.0,1.0
1999-01-22,35.0,37.25,35.0,37.25,206000,96.5155453899354,102.720116165003,96.5155453899354,102.720116165003,74702.9918431343,0.0,1.0
1999-01-25,35.38,35.88,34.63,35.88,44000,97.563428454169,98.9422219597395,95.4952381958133,98.9422219597395,15955.9788402811,0.0,1.0
1999-01-26,35.81,36.81,34.5,34.5,80000,98.7491908689597,101.506777880101,95.1367518843649,95.1367518843649,29010.8706186929,0.0,1.0
1999-01-27,35.88,36.5,35.0,35.75,145000,98.9422219597395,100.651925906647,96.5155453899354,98.5837356482912,52582.2029963809,0.0,1.0
1999-01-28,36.44,36.75,35.25,35.63,67500,100.486470685978,101.341322659432,97.2049421427207,98.2528252069543,24477.9220845223,0.0,1.0
1999-01-29,31.81,36.75,31.81,36.75,528000,87.7188428243956,101.341322659432,87.7188428243956,101.341322659432,191471.746083373,0.0,1.0
1999-02-01,34.56,36.5,34.56,35.0,129000,95.3022071050334,100.651925906647,95.3022071050334,96.5155453899354,46780.0288726423,0.0,1.0
1999-02-02,35.22,35.25,33.81,34.0,90500,97.1222145323865,97.2049421427207,93.2340168466776,93.7579583787944,32818.5473873963,0.0,1.0
1999-02-03,36.25,36.25,34.25,34.5,219500,99.9625291538617,99.9625291538617,94.4473551315797,95.1367518843649,79598.5762600387,0.0,1.0
1999-02-04,35.25,35.88,34.59,35.5,94500,97.2049421427207,98.9422219597395,95.3849347153676,97.894338895506,34269.090918331,0.0,1.0
1999-02-05,34.5,35.0,33.63,34.63,117000,95.1367518843649,96.5155453899354,92.7376511846723,95.4952381958133,42428.3982798384,0.0,1.0
1999-02-08,34.25,34.38,33.63,34.0,62500,94.4473551315797,94.805841443028,92.7376511846723,93.7579583787944,22664.7426708538,0.0,1.0
1999-02-09,34.13,34.38,33.75,34.13,48500,94.1164446902428,94.805841443028,93.0685616260092,94.1164446902428,17587.8403125826,0.0,1.0
1999-02-10,34.38,34.38,33.75,34.19,46500,94.805841443028,94.805841443028,93.0685616260092,94.2818999109112,16862.5685471153,0.0,1.0
1999-02-11,34.75,34.88,34.13,34.25,75500,95.8261486371502,96.1846349485985,94.1164446902428,94.4473551315797,27379.0091463914,0.0,1.0
1999-02-12,33.75,34.88,33.75,34.38,62000,93.0685616260092,96.1846349485985,93.0685616260092,94.805841443028,22483.424729487,0.0,1.0
1999-02-16,35.38,35.63,33.75,35.13,98500,97.563428454169,98.2528252069543,93.0685616260092,96.8740317013838,35719.6344492657,0.0,1.0
1999-02-17,33.13,35.0,33.13,34.5,183500,91.3588576791018,96.5155453899354,91.3588576791018,95.1367518843649,66543.6844816268,0.0,1.0
1999-02-18,34.31,34.38,33.31,33.38,102500,94.6128103522481,94.805841443028,91.8552233411071,92.048254431887,37170.1779802003,0.0,1.0
1999-02-19,33.25,34.88,33.25,34.88,118000,91.6897681204387,96.1846349485985,91.6897681204387,96.1846349485985,42791.034162572,0.0,1.0
1999-02-22,33.44,33.75,33.06,33.25,114000,92.2137096525555,93.0685616260092,91.1658265883219,91.6897681204387,41340.4906316374,0.0,1.0
1999-02-23,33.81,34.0,33.31,33.69,140000,93.2340168466776,93.7579583787944,91.8552233411071,92.9031064053407,50769.0235827126,0.0,1.0
1999-02-24,33.5,33.94,33.31,33.31,60000,92.3791648732239,93.592503158126,91.8552233411071,91.8552233411071,21758.1529640197,0.0,1.0
1999-02-25,33.38,33.75,33.19,33.19,87500,92.048254431887,93.0685616260092,91.5243128997702,91.5243128997702,31730.6397391954,0.0,1.0
1999-02-26,33.19,33.5,33.0,33.25,61500,91.5243128997702,92.3791648732239,91.0003713676534,91.6897681204387,22302.1067881202,0.0,1.0
1999-03-01,33.88,33.94,33.0,33.13,62000,93.4270479374575,93.592503158126,91.0003713676534,91.3588576791018,22483.424729487,0.0,1.0
1999-03-02,33.56,33.75,33.25,33.25,34500,92.5446200938924,93.0685616260092,91.6897681204387,91.6897681204387,12510.9379543113,0.0,1.0
1999-03-03,33.06,33.56,32.94,33.13,58500,91.1658265883219,92.5446200938924,90.834916146985,91.3588576791018,21214.1991399192,0.0,1.0
1999-03-04,33.94,34.5,32.75,33.13,58500,93.592503158126,95.1367518843649,90.3109746148682,91.3588576791018,21214.1991399192,0.0,1.0
1999-03-05,34.75,35.25,33.88,33.88,139500,95.8261486371502,97.2049421427207,93.4270479374575,93.4270479374575,50587.7056413458,0.0,1.0
1999-03-08,34.47,35.0,34.38,34.88,34500,95.0540242740307,96.5155453899354,94.805841443028,96.1846349485985,12510.9379543113,0.0,1.0
1999-03-09,34.38,34.63,34.25,34.25,38000,94.805841443028,95.4952381958133,94.4473551315797,94.4473551315797,13780.1635438791,0.0,1.0
1999-03-10,34.75,34.75,34.25,34.69,65500,96.2122108187099,96.2122108187099,94.8278624616062,96.0460890158575,23657.3401716009,0.14,1.0
1999-03-11,34.75,35.0,34.5,34.5,284500,96.2122108187099,96.9043849972618,95.5200366401581,95.5200366401581,102755.927920923,0.0,1.0
1999-03-12,34.5,35.0,34.5,34.5,25000,95.5200366401581,96.9043849972618,95.5200366401581,95.5200366401581,9029.51914946598,0.0,1.0
1999-03-15,34.56,35.19,34.5,35.0,121000,95.6861584430105,97.4304373729612,95.5200366401581,96.9043849972618,43702.8726834154,0.0,1.0
1999-03-16,33.63,34.94,33.63,34.5,83000,93.1112704987976,96.7382631944093,93.1112704987976,95.5200366401581,29978.0035762271,0.0,1.0
1999-03-17,33.88,34.5,33.44,33.44,66500,93.8034446773494,95.5200366401581,92.5852181230981,92.5852181230981,24018.5209375795,0.0,1.0
1999-03-18,33.88,33.88,32.75,33.88,100500,93.8034446773494,93.8034446773494,90.674817390295,93.8034446773494,36298.6669808533,0.0,1.0
1999-03-19,33.13,34.38,33.13,34.13,81000,91.7269221416938,95.1877930344532,91.7269221416938,94.4956188559013,29255.6420442698,0.0,1.0
1999-03-22,33.19,34.0,33.0,33.81,47000,91.8930439445462,94.1356882830543,91.3669915688468,93.6096359073549,16975.4960009961,0.0,1.0
1999-03-23,32.19,33.13,31.81,33.13,95000,89.1243472303388,91.7269221416938,88.0722424789399,91.7269221416938,34312.1727679707,0.0,1.0
1999-03-24,31.88,32.5,31.81,32.0,47000,88.2660512489345,89.9826432117431,88.0722424789399,88.5982948546394,16975.496000996,0.0,1.0
1999-03-25,32.31,32.56,32.13,32.5,89000,89.4565908360437,90.1487650145956,88.9582254274863,89.9826432117431,32145.0881720989,0.0,1.0
1999-03-26,32.13,32.44,32.0,32.44,77500,88.9582254274863,89.8165214088907,88.5982948546394,89.8165214088907,27991.5093633446,0.0,1.0
1999-03-29,31.91,32.5,31.63,32.0,169000,88.3491121503607,89.9826432117431,87.5738770703826,88.5982948546394,61039.5494503901,0.0,1.0
1999-03-30,31.38,32.13,31.31,32.13,190500,86.8817028918307,88.9582254274863,86.6878941218362,88.9582254274863,68804.9359189308,0.0,1.0
1999-03-31,30.88,32.13,30.75,31.56,121000,85.497354534727,88.9582254274863,85.13742396188,87.3800683003881,43702.8726834154,0.0,1.0
1999-04-01,30.5,31.44,30.5,31.44,57500,84.4452497833281,87.0478246946832,84.4452497833281,87.0478246946832,20767.8940437718,0.0,1.0
1999-04-05,31.25,31.88,30.88,31.75,97000,86.5217723189837,88.2660512489345,85.497354534727,87.9061206760875,35034.5342999281,0.0,1.0
1999-04-06,30.88,31.13,30.06,30.88,120500,85.497354534727,86.1895287132788,83.2270232290768,85.497354534727,43522.2823004261,0.0,1.0
1999-04-07,31.38,31.75,30.0,30.5,72000,86.8817028918307,87.9061206760875,83.0609014262244,84.4452497833281,26005.015150462,0.0,1.0
1999-04-08,31.5,32.0,31.25,31.25,103500,87.2139464975356,88.5982948546394,86.5217723189837,86.5217723189837,37382.2092787892,0.0,1.0
1999-04-09,31.25,32.0,30.75,31.25,62000,86.5217723189837,88.5982948546394,85.13742396188,86.5217723189837,22393.2074906757,0.0,1.0
1999-04-12,31.94,32.5,30.5,31.25,133500,88.4321730517869,89.9826432117431,84.4452497833281,86.5217723189837,48217.6322581484,0.0,1.0
1999-04-13,31.56,32.75,31.25,31.94,162500,87.3800683003881,90.674817390295,86.5217723189837,88.4321730517869,58691.8744715289,0.0,1.0
1999-04-14,32.88,33.0,31.25,31.25,65000,91.034747963142,91.3669915688468,86.5217723189837,86.5217723189837,23476.7497886116,0.0,1.0
1999-04-15,31.63,33.25,31.25,33.0,242500,87.5738770703826,92.0591657473987,86.5217723189837,91.3669915688468,87586.3357498201,0.0,1.0
1999-04-16,31.56,31.88,31.38,31.63,155000,87.3800683003881,88.2660512489345,86.8817028918307,87.5738770703826,55983.0187266891,0.0,1.0
1999-04-19,30.75,32.0,30.44,31.38,198500,85.13742396188,88.5982948546394,84.2791279804757,86.8817028918307,71694.3820467599,0.0,1.0
1999-04-20,31.31,31.31,30.06,30.69,69000,86.6878941218362,86.6878941218362,83.2270232290768,84.9713021590276,24921.4728525261,0.0,1.0
1999-04-21,31.25,31.75,30.63,31.0,75500,86.5217723189837,87.9061206760875,84.8051803561751,85.8295981404319,27269.1478313873,0.0,1.0
1999-04-22,31.0,31.56,30.63,31.19,85000,85.8295981404319,87.3800683003881,84.8051803561751,86.3556505161313,30700.3651081844,0.0,1.0
1999-04-23,30.88,31.88,30.63,30.63,96000,85.497354534727,88.2660512489345,84.8051803561751,84.8051803561751,34673.3535339494,0.0,1.0
1999-04-26,30.81,31.88,30.63,31.88,78000,85.3035457647324,88.2660512489345,84.8051803561751,88.2660512489345,28172.0997463339,0.0,1.0
1999-04-27,30.94,31.38,30.38,30.5,148500,85.6634763375794,86.8817028918307,84.1130061776232,84.4452497833281,53635.343747828,0.0,1.0
1999-04-28,32.0,32.0,30.88,31.0,128500,88.5982948546394,88.5982948546394,85.497354534727,85.8295981404319,46411.7284282552,0.0,1.0
1999-04-29,31.63,32.0,31.38,31.38,62500,87.5738770703826,88.5982948546394,86.8817028918307,86.8817028918307,22573.797873665,0.0,1.0
1999-04-30,31.0,31.69,30.88,31.63,82500,85.8295981404319,87.739998873235,85.497354534727,87.5738770703826,29797.4131932378,0.0,1.0
1999-05-03,31.09,31.5,30.63,30.88,64000,86.0787808447106,87.2139464975356,84.8051803561751,85.497354534727,23115.5690226329,0.0,1.0
1999-05-04,30.88,31.44,30.63,31.13,177500,85.497354534727,87.0478246946832,84.8051803561751,86.1895287132788,64109.5859612085,0.0,1.0
1999-05-05,30.56,31.0,30.5,30.88,136500,84.6113715861806,85.8295981404319,84.4452497833281,85.497354534727,49301.1745560843,0.0,1.0
1999-05-06,30.31,30.94,30.25,30.94,115000,83.9191974076287,85.6634763375794,83.7530756047763,85.6634763375794,41535.7880875436,0.0,1.0
1999-05-07,30.69,30.75,30.38,30.5,105500,84.9713021590276,85.13742396188,84.1130061776232,84.4452497833281,38104.5708107465,0.0,1.0
1999-05-10,30.69,31.0,30.06,30.75,154000,84.9713021590276,85.8295981404319,83.2270232290768,85.13742396188,55621.8379607105,0.0,1.0
1999-05-11,30.0,30.94,30.0,30.94,61500,83.0609014262244,85.6634763375794,83.0609014262244,85.6634763375794,22212.6171076863,0.0,1.0
1999-05-12,30.75,30.94,30.06,30.25,130000,85.13742396188,85.6634763375794,83.2270232290768,83.7530756047763,46953.4995772231,0.0,1.0
1999-05-13,30.56,30.88,30.5,30.75,67500,84.6113715861806,85.497354534727,84.4452497833281,85.13742396188,24379.7017035582,0.0,1.0
1999-05-14,30.0,30.75,30.0,30.25,79500,83.0609014262244,85.13742396188,83.0609014262244,83.7530756047763,28713.8708953018,0.0,1.0
1999-05-17,28.81,30.19,28.63,30.06,348500,79.7661523363175,83.5869538019238,79.2677869277601,83.2270232290768,125871.496943556,0.0,1.0
1999-05-18,29.97,30.88,28.0,28.0,227500,82.9778405247982,85.497354534727,77.5235079978094,77.5235079978094,82168.6242601405,0.0,1.0
1999-05-19,29.75,31.0,29.75,30.0,74500,82.3687272476725,85.8295981404319,82.3687272476725,83.0609014262244,26907.9670654087,0.0,1.0
1999-05-20,30.19,30.81,29.88,30.44,65500,83.5869538019238,85.3035457647324,82.7286578205195,84.2791279804757,23657.3401716009,0.0,1.0
1999-05-21,29.88,30.75,29.88,30.25,89000,82.7286578205195,85.13742396188,82.7286578205195,83.7530756047763,32145.0881720989,0.0,1.0
1999-05-24,29.81,30.5,29.81,30.0,63000,82.534849050525,84.4452497833281,82.534849050525,83.0609014262244,22754.3882566543,0.0,1.0
1999-05-25,29.63,30.0,29.5,29.97,114500,82.0364836419676,83.0609014262244,81.6765530691207,82.9778405247982,41355.1977045542,0.0,1.0
1999-05-26,30.13,30.38,29.25,29.88,268500,83.4208319990714,84.1130061776232,80.9843788905688,82.7286578205195,96977.0356652647,0.0,1.0
1999-05-27,29.5,30.5,29.5,29.75,173500,81.6765530691207,84.4452497833281,81.6765530691207,82.3687272476725,62664.8628972939,0.0,1.0
1999-05-28,30.44,31.0,29.5,29.5,162500,84.2791279804757,85.8295981404319,81.6765530691207,81.6765530691207,58691.8744715289,0.0,1.0
1999-06-01,30.0,31.25,30.0,31.0,141500,83.0609014262244,86.5217723189837,83.0609014262244,85.8295981404319,51107.0783859775,0.0,1.0
1999-06-02,30.0,30.63,29.88,30.38,130000,83.0609014262244,84.8051803561751,82.7286578205195,84.1130061776232,46953.4995772231,0.0,1.0
1999-06-03,30.56,30.81,30.0,30.0,95500,84.6113715861806,85.3035457647324,83.0609014262244,83.0609014262244,34492.7631509601,0.0,1.0
1999-06-04,30.63,30.88,30.38,30.5,109000,84.8051803561751,85.497354534727,84.1130061776232,84.4452497833281,39368.7034916717,0.0,1.0
1999-06-07,31.31,31.44,30.06,30.63,135500,86.6878941218362,87.0478246946832,83.2270232290768,84.8051803561751,48939.9937901057,0.0,1.0
1999-06-08,30.75,31.5,30.63,31.25,97000,85.13742396188,87.2139464975356,84.8051803561751,86.5217723189837,35034.534299928,0.0,1.0
1999-06-09,30.44,31.06,30.44,30.94,145500,84.6667455204647,86.3912324528789,84.6667455204647,86.0574607885407,52311.2111227834,0.14,1.0
1999-06-10,29.94,30.63,29.81,30.38,196500,83.2760302523888,85.1952173223336,82.914444282689,84.4998596882956,70647.0995575733,0.0,1.0
1999-06-11,29.88,30.38,29.88,30.13,164000,83.1091444202196,84.4998596882956,83.1091444202196,83.8045020542576,58962.4647706974,0.0,1.0
1999-06-14,29.88,30.0,29.44,29.75,156500,83.1091444202196,83.4429160845579,81.8853149843128,82.7475584505199,56266.0105891106,0.0,1.0
1999-06-15,29.06,29.5,28.94,29.31,298500,80.8283713805751,82.0522008164819,80.4945997162368,81.5237290146131,107318.876427153,0.0,1.0
1999-06-16,29.69,29.88,28.88,29.0,156500,82.5806726183508,83.1091444202196,80.3277138840677,80.6614855484059,56266.0105891106,0.0,1.0
1999-06-17,29.56,30.0,29.31,29.88,184000,82.219086648651,83.4429160845579,81.5237290146131,83.1091444202196,66153.0092549288,0.0,1.0
1999-06-18,29.5,30.0,28.81,29.38,140000,82.0522008164819,83.4429160845579,80.1330137465371,81.7184291521437,50333.8113896197,0.0,1.0
1999-06-21,30.13,30.38,29.0,29.0,119500,83.8045020542576,84.4998596882956,80.6614855484059,80.6614855484059,42963.5032932825,0.0,1.0
1999-06-22,29.88,30.13,29.75,29.75,175500,83.1091444202196,83.8045020542576,82.7475584505199,82.7475584505199,63097.0278491304,0.0,1.0
1999-06-23,29.5,29.94,29.5,29.75,120500,82.0522008164819,83.2760302523888,82.0522008164819,82.7475584505199,43323.0305174941,0.0,1.0
1999-06-24,29.63,29.81,29.38,29.38,128500,82.4137867861817,82.914444282689,81.7184291521437,81.7184291521437,46199.2483111866,0.0,1.0
1999-06-25,29.81,30.13,29.25,29.81,182000,82.914444282689,83.8045020542576,81.3568431824439,82.914444282689,65433.9548065056,0.0,1.0
1999-06-28,30.5,30.5,29.38,30.19,137000,84.8336313526338,84.8336313526338,81.7184291521437,83.9713878864268,49255.229716985,0.0,1.0
1999-06-29,30.5,30.63,30.0,30.5,41500,84.8336313526338,85.1952173223336,83.4429160845579,84.8336313526338,14920.3798047801,0.0,1.0
1999-06-30,30.31,31.13,29.94,30.5,291500,84.305159550765,86.5859325904096,83.2760302523888,84.8336313526338,104802.185857672,0.0,1.0
1999-07-01,30.91,31.06,29.69,29.88,128500,85.9740178724561,86.3912324528789,82.5806726183508,83.1091444202196,46199.2483111867,0.0,1.0
1999-07-02,30.81,31.13,30.63,31.13,113500,85.6958748188409,86.5859325904096,85.1952173223336,86.5859325904096,40806.3399480131,0.0,1.0
1999-07-06,30.75,31.0,30.25,30.25,142500,85.5289889866718,86.2243466207098,84.1382737185959,84.1382737185959,51232.6294501486,0.0,1.0
1999-07-07,30.63,31.0,30.38,30.38,120500,85.1952173223336,86.2243466207098,84.4998596882956,84.4998596882956,43323.0305174941,0.0,1.0
1999-07-08,30.94,31.06,30.25,30.25,123000,86.0574607885407,86.3912324528789,84.1382737185959,84.1382737185959,44221.848578023,0.0,1.0
1999-07-09,30.88,31.0,29.88,31.0,191000,85.8905749563716,86.2243466207098,83.1091444202196,86.2243466207098,68669.6998244097,0.0,1.0
1999-07-12,30.88,30.94,30.44,30.44,107000,85.8905749563716,86.0574607885407,84.6667455204647,84.6667455204647,38469.4129906379,0.0,1.0
1999-07-13,31.0,31.06,30.5,30.88,192000,86.2243466207098,86.3912324528789,84.8336313526338,85.8905749563716,69029.2270486213,0.0,1.0
1999-07-14,30.94,31.13,30.63,31.13,121000,86.0574607885407,86.5859325904096,85.1952173223336,86.5859325904096,43502.7941295999,0.0,1.0
1999-07-15,30.5,30.94,30.31,30.81,151000,84.8336313526338,86.0574607885407,84.305159550765,85.6958748188409,54288.610855947,0.0,1.0
1999-07-16,30.75,31.06,30.25,30.25,138000,85.5289889866718,86.3912324528789,84.1382737185959,84.1382737185959,49614.7569411966,0.0,1.0
1999-07-19,30.56,30.94,30.5,30.63,26000,85.000517184803,86.0574607885407,84.8336313526338,85.1952173223336,9347.7078295008,0.0,1.0
1999-07-20,30.13,30.75,29.94,30.5,39500,83.8045020542576,85.5289889866718,83.2760302523888,84.8336313526338,14201.325356357,0.0,1.0
1999-07-21,30.0,30.31,29.94,30.31,193500,83.4429160845579,84.305159550765,83.2760302523888,84.305159550765,69568.5178849386,0.0,1.0
1999-07-22,30.0,30.06,29.63,29.94,33000,83.4429160845579,83.609801916727,82.4137867861817,83.2760302523888,11864.3983989818,0.0,1.0
1999-07-23,29.88,30.0,29.69,29.75,55500,83.1091444202196,83.4429160845579,82.5806726183508,82.7475584505199,19953.7609437421,0.0,1.0
1999-07-26,29.97,30.13,29.56,29.69,116500,83.3594731684733,83.8045020542576,82.219086648651,82.5806726183508,41884.9216206478,0.0,1.0
1999-07-27,29.94,30.06,29.5,29.56,48500,83.2760302523888,83.609801916727,82.0522008164819,82.219086648651,17437.0703742611,0.0,1.0
1999-07-28,29.63,29.81,29.5,29.5,36500,82.4137867861817,82.914444282689,82.0522008164819,82.0522008164819,13122.7436837223,0.0,1.0
1999-07-29,29.5,29.88,29.25,29.5,35000,82.0522008164819,83.1091444202196,81.3568431824439,82.0522008164819,12583.4528474049,0.0,1.0
1999-07-30,29.0,29.88,28.69,29.88,203500,80.6614855484059,83.1091444202196,79.7992420821989,83.1091444202196,73163.7901270544,0.0,1.0
1999-08-02,29.0,29.44,29.0,29.0,85500,80.6614855484059,81.8853149843128,80.6614855484059,80.6614855484059,30739.5776700892,0.0,1.0
1999-08-03,29.0,29.5,28.88,29.25,97000,80.6614855484059,82.0522008164819,80.3277138840677,81.3568431824439,34874.1407485222,0.0,1.0
1999-08-04,29.0,29.19,28.88,29.0,94000,80.6614855484059,81.1899573502748,80.3277138840677,80.6614855484059,33795.5590758875,0.0,1.0
1999-08-05,28.38,28.81,28.38,28.81,142500,78.9369986159918,80.1330137465371,78.9369986159918,80.1330137465371,51232.6294501486,0.0,1.0
1999-08-06,28.25,28.44,27.81,28.31,59500,78.575412646292,79.1038844481609,77.3515832103852,78.7422984784611,21391.8698405884,0.0,1.0
1999-08-09,28.25,28.38,28.19,28.25,64000,78.575412646292,78.9369986159918,78.4085268141229,78.575412646292,23009.7423495404,0.0,1.0
1999-08-10,27.5,28.25,27.25,28.19,181000,76.4893397441781,78.575412646292,75.7939821101401,78.4085268141229,65074.427582294,0.0,1.0
1999-08-11,27.63,27.75,27.5,27.5,199000,76.8509257138778,77.184697378216,76.4893397441781,76.4893397441781,71545.9176181023,0.0,1.0
1999-08-12,27.69,28.0,27.5,28.0,51500,77.0178115460469,77.880055012254,76.4893397441781,77.880055012254,18515.6520468958,0.0,1.0
1999-08-13,28.25,28.25,27.63,28.0,43000,78.575412646292,78.575412646292,76.8509257138778,77.880055012254,15459.6706410975,0.0,1.0
1999-08-16,28.28,28.38,27.63,27.94,38500,78.6588555623766,78.9369986159918,76.8509257138778,77.7131691800849,13841.7981321454,0.0,1.0
1999-08-17,29.0,29.0,28.25,28.5,108000,80.6614855484059,80.6614855484059,78.575412646292,79.27077028033,38828.9402148495,0.0,1.0
1999-08-18,29.31,29.5,28.69,28.69,112000,81.5237290146131,82.0522008164819,79.7992420821989,79.7992420821989,40267.0491116957,0.0,1.0
1999-08-19,29.06,29.44,28.81,29.44,26500,80.8283713805751,81.8853149843128,80.1330137465371,81.8853149843128,9527.47144160658,0.0,1.0
1999-08-20,28.75,28.88,28.63,28.81,109500,79.966127914368,80.3277138840677,79.6323562500297,80.1330137465371,39368.2310511668,0.0,1.0
1999-08-23,29.0,29.0,28.63,28.63,20000,80.6614855484059,80.6614855484059,79.6323562500297,79.6323562500297,7190.54448423139,0.0,1.0
1999-08-24,28.25,28.81,27.88,28.63,88500,78.575412646292,80.1330137465371,77.5462833479158,79.6323562500297,31818.1593427239,0.0,1.0
1999-08-25,28.38,28.63,27.13,28.38,79000,78.9369986159918,79.6323562500297,75.4602104458018,78.9369986159918,28402.650712714,0.0,1.0
1999-08-26,27.63,28.38,27.56,28.38,43500,76.8509257138778,78.9369986159918,76.6562255763472,78.9369986159918,15639.4342532033,0.0,1.0
1999-08-27,28.47,28.75,27.63,27.63,52000,79.1873273642454,79.966127914368,76.8509257138778,76.8509257138778,18695.4156590016,0.0,1.0
1999-08-30,27.25,28.69,27.25,28.69,45500,75.7939821101401,79.7992420821989,75.7939821101401,79.7992420821989,16358.4887016264,0.0,1.0
1999-08-31,27.56,28.0,27.19,27.25,109000,76.6562255763472,77.880055012254,75.627096277971,75.7939821101401,39188.467439061,0.0,1.0
1999-09-01,27.44,27.5,27.13,27.13,56500,76.322453912009,76.4893397441781,75.4602104458018,75.4602104458018,20313.2881679537,0.0,1.0
1999-09-02,27.13,27.5,27.0,27.25,73000,75.4602104458018,76.4893397441781,75.0986244761021,75.7939821101401,26245.4873674446,0.0,1.0
1999-09-03,27.69,27.88,27.25,27.25,47500,77.0178115460469,77.5462833479158,75.7939821101401,75.7939821101401,17077.5431500495,0.0,1.0
1999-09-07,27.0,27.63,26.38,27.25,51500,75.0986244761021,76.8509257138778,73.3741375436879,75.7939821101401,18515.6520468958,0.0,1.0
1999-09-08,26.38,26.75,26.38,26.5,54000,73.8191664294722,74.8545376038052,73.8191664294722,74.1549624860126,19297.4273336045,0.16,1.0
1999-09-09,27.0,27.06,26.5,26.69,64500,75.5541127215978,75.722010749868,74.1549624860126,74.686639575535,23049.7048706943,0.0,1.0
1999-09-10,27.0,27.13,26.5,27.13,35500,75.5541127215978,75.9178917828499,74.1549624860126,75.9178917828499,12686.2716730178,0.0,1.0
1999-09-13,26.75,27.0,26.5,26.88,21500,74.8545376038052,75.5541127215978,74.1549624860126,75.2183166650573,7683.23495689811,0.0,1.0
1999-09-14,26.63,27.0,26.63,27.0,48000,74.5187415472648,75.5541127215978,74.5187415472648,75.5541127215978,17153.2687409818,0.0,1.0
1999-09-15,25.81,26.88,25.81,26.63,94500,72.2241351609051,75.2183166650573,72.2241351609051,74.5187415472648,33770.497833808,0.0,1.0
1999-09-16,26.38,26.44,26.19,26.19,84000,73.8191664294722,73.9870644577424,73.2874893399499,73.2874893399499,30018.2202967182,0.0,1.0
1999-09-17,26.13,26.38,26.0,26.38,84000,73.1195913116796,73.8191664294722,72.7558122504275,73.8191664294722,30018.2202967182,0.0,1.0
1999-09-20,26.25,26.25,26.0,26.0,82000,73.4553873682201,73.4553873682201,72.7558122504275,72.7558122504275,29303.5007658439,0.0,1.0
1999-09-21,26.88,27.13,26.13,26.25,151500,75.2183166650573,75.9178917828499,73.1195913116796,73.4553873682201,54140.0044637239,0.0,1.0
1999-09-22,26.69,27.0,26.69,26.88,122500,74.686639575535,75.5541127215978,74.686639575535,75.2183166650573,43776.5712660474,0.0,1.0
1999-09-23,26.13,26.88,26.13,26.78,55000,73.1195913116796,75.2183166650573,73.1195913116796,74.9384866179403,19654.7870990417,0.0,1.0
1999-09-24,26.38,26.38,26.0,26.13,70000,73.8191664294722,73.8191664294722,72.7558122504275,73.1195913116796,25015.1835805985,0.0,1.0
1999-09-27,26.13,26.5,26.06,26.25,69500,73.1195913116796,74.1549624860126,72.9237102786977,73.4553873682201,24836.5036978799,0.0,1.0
1999-09-28,26.25,26.25,25.94,26.13,109500,73.4553873682201,73.4553873682201,72.5879142221573,73.1195913116796,39130.8943153648,0.0,1.0
1999-09-29,26.69,26.88,25.94,25.94,68500,74.686639575535,75.2183166650573,72.5879142221573,72.5879142221573,24479.1439324428,0.0,1.0
1999-09-30,27.75,27.75,26.5,26.5,186000,77.6528380749755,77.6528380749755,74.1549624860126,74.1549624860126,66468.9163713045,0.0,1.0
1999-10-01,27.69,27.75,26.69,27.38,85500,77.4849400467053,77.6528380749755,74.686639575535,76.6174669006425,30554.2599448739,0.0,1.0
1999-10-04,27.88,28.06,27.63,27.63,87500,78.0166171362276,78.5203112210383,77.3170420184351,77.3170420184351,31268.9794757481,0.0,1.0
1999-10-05,27.75,28.0,27.75,27.75,43500,77.6528380749755,78.3524131927681,77.6528380749755,77.6528380749755,15545.1497965148,0.0,1.0
1999-10-06,28.69,28.69,27.75,27.81,83500,80.2832405178756,80.2832405178756,77.6528380749755,77.8207361032457,29839.5404139996,0.0,1.0
1999-10-07,28.25,28.69,28.25,28.69,65000,79.0519883105606,80.2832405178756,79.0519883105606,80.2832405178756,23228.3847534129,0.0,1.0
1999-10-08,28.56,29.0,28.0,28.06,89000,79.9194614566234,81.1507136639384,78.3524131927681,78.5203112210383,31805.0191239038,0.0,1.0
1999-10-11,28.94,29.0,28.44,28.94,53000,80.9828156356681,81.1507136639384,79.583665400083,80.9828156356681,18940.0675681674,0.0,1.0
1999-10-12,28.94,28.94,28.88,28.88,22000,80.9828156356681,80.9828156356681,80.8149176073979,80.8149176073979,7861.91483961667,0.0,1.0
1999-10-13,28.56,28.88,28.38,28.5,24500,79.9194614566234,80.8149176073979,79.4157673718128,79.7515634283532,8755.31425320947,0.0,1.0
1999-10-14,27.75,28.44,27.63,28.38,140500,77.6528380749755,79.583665400083,77.3170420184351,79.4157673718128,50209.0470439155,0.0,1.0
1999-10-15,28.5,28.5,27.38,27.38,122000,79.7515634283532,79.7515634283532,76.6174669006425,76.6174669006425,43597.8913833288,0.0,1.0
1999-10-18,28.0,28.88,27.81,28.69,71000,78.3524131927681,80.8149176073979,77.8207361032457,80.2832405178756,25372.5433460356,0.0,1.0
1999-10-19,29.11,29.13,28.63,28.75,81500,81.4585267157671,81.5144927251905,80.1153424896054,80.4511385461458,29124.8208831254,0.0,1.0
1999-10-20,29.25,29.44,29.0,29.0,37500,81.8502887817309,82.3819658712533,81.1507136639384,81.1507136639384,13400.9912038921,0.0,1.0
1999-10-21,28.63,29.56,28.63,28.92,69000,80.1153424896054,82.7177619277937,80.1153424896054,80.9268496262447,24657.8238151613,0.0,1.0
1999-10-22,29.5,29.88,28.63,28.63,215500,82.5498638995235,83.6132180785682,80.1153424896054,80.1153424896054,77011.0294516996,0.0,1.0
1999-10-25,29.5,29.94,29.19,29.75,103500,82.5498638995235,83.7811161068384,81.6823907534607,83.2494390173161,36986.735722742,0.0,1.0
1999-10-26,29.5,29.94,29.19,29.44,52000,82.5498638995235,83.7811161068384,81.6823907534607,82.3819658712533,18582.7078027303,0.0,1.0
1999-10-27,30.0,30.0,29.0,29.13,104000,83.9490141351086,83.9490141351086,81.1507136639384,81.5144927251905,37165.4156054606,0.0,1.0
1999-10-28,30.22,30.38,29.91,30.0,125000,84.5646402387661,85.0123683141533,83.6971670927033,83.9490141351086,44669.9706796402,0.0,1.0
1999-10-29,29.94,30.31,29.69,30.19,115000,83.7811161068384,84.8164872811714,83.0815409890459,84.480691224631,41096.373025269,0.0,1.0
1999-11-01,30.38,30.5,29.56,29.88,57500,85.0123683141533,85.3481643706938,82.7177619277937,83.6132180785682,20548.1865126345,0.0,1.0
1999-11-02,30.38,30.63,30.06,30.5,88500,85.0123683141533,85.7119434319459,84.1169121633789,85.3481643706938,31626.3392411852,0.0,1.0
1999-11-03,30.5,30.63,30.0,30.0,132500,85.3481643706938,85.7119434319459,83.9490141351086,83.9490141351086,47350.1689204186,0.0,1.0
1999-11-04,31.0,31.25,30.25,30.38,173500,86.7473146062789,87.4468897240715,84.6485892529012,85.0123683141533,62001.9193033406,0.0,1.0
1999-11-05,30.88,31.25,30.75,30.81,41000,86.4115185497385,87.4468897240715,86.0477394884864,86.2156375167566,14651.750382922,0.0,1.0
1999-11-08,31.0,31.25,30.63,30.63,77000,86.7473146062789,87.4468897240715,85.7119434319459,85.7119434319459,27516.7019386583,0.0,1.0
1999-11-09,31.19,31.25,30.5,30.5,38000,87.2789916958013,87.4468897240715,85.3481643706938,85.3481643706938,13579.6710866106,0.0,1.0
1999-11-10,31.81,31.81,30.38,30.5,241500,89.0139379879269,89.0139379879269,85.0123683141533,85.3481643706938,86302.3833530648,0.0,1.0
1999-11-11,31.88,32.0,31.44,31.81,189500,89.2098190209088,89.5456150774492,87.9785668135939,89.0139379879269,67719.6755503345,0.0,1.0
1999-11-12,32.0,32.13,31.44,31.75,93500,89.5456150774492,89.9093941387014,87.9785668135939,88.8460399596567,33413.1380683708,0.0,1.0
1999-11-15,31.94,32.38,31.25,32.0,178000,89.377717049179,90.6089692564939,87.4468897240715,89.5456150774492,63610.0382478076,0.0,1.0
1999-11-16,32.0,32.13,31.88,31.94,87500,89.5456150774492,89.9093941387014,89.2098190209088,89.377717049179,31268.9794757481,0.0,1.0
1999-11-17,32.0,32.06,31.75,32.0,59000,89.5456150774492,89.7135131057194,88.8460399596567,89.5456150774492,21084.2261607902,0.0,1.0
1999-11-18,30.63,31.94,30.06,31.94,89000,85.7119434319459,89.377717049179,84.1169121633789,89.377717049179,31805.0191239038,0.0,1.0
1999-11-19,31.0,31.13,30.44,30.69,36500,86.7473146062789,87.1110936675311,85.1802663424236,85.8798414602162,13043.6314384549,0.0,1.0
1999-11-22,30.5,31.0,29.75,30.5,36000,85.3481643706938,86.7473146062789,83.2494390173161,85.3481643706938,12864.9515557364,0.0,1.0
1999-11-23,28.75,30.0,28.5,30.0,96000,80.4511385461458,83.9490141351086,79.7515634283532,83.9490141351086,34306.5374819636,0.0,1.0
1999-11-24,29.5,29.63,28.63,28.63,117500,82.5498638995235,82.9136429607756,80.1153424896054,80.1153424896054,41989.7724388617,0.0,1.0
1999-11-26,29.63,29.63,29.38,29.41,2000,82.9136429607756,82.9136429607756,82.2140678429831,82.2980168571182,714.719530874243,0.0,1.0
1999-11-29,29.38,29.5,28.63,29.13,39500,82.2140678429831,82.5498638995235,80.1153424896054,81.5144927251905,14115.7107347663,0.0,1.0
1999-11-30,28.75,29.31,28.75,29.28,36500,80.4511385461458,82.0181868100011,80.4511385461458,81.934237795866,13043.6314384549,0.0,1.0
1999-12-01,28.63,29.06,28.56,28.56,43000,80.1153424896054,81.3186116922086,79.9194614566234,79.9194614566234,15366.4699137962,0.0,1.0
1999-12-02,28.5,29.0,28.38,28.63,26000,79.7515634283532,81.1507136639384,79.4157673718128,80.1153424896054,9291.35390136516,0.0,1.0
1999-12-03,28.56,29.0,27.69,28.38,79000,79.9194614566234,81.1507136639384,77.4849400467053,79.4157673718128,28231.4214695326,0.0,1.0
1999-12-06,28.13,28.75,27.0,28.75,78000,78.7161922540202,80.4511385461458,75.5541127215978,80.4511385461458,27874.0617040955,0.0,1.0
1999-12-07,27.75,27.81,27.0,27.5,53500,77.6528380749755,77.8207361032457,75.5541127215978,76.9532629571829,19118.747450886,0.0,1.0
1999-12-08,27.94,28.0,27.25,27.25,117500,78.6322432398851,78.8011027457689,76.6903589222215,76.6903589222215,41750.684766612,0.16,1.0
1999-12-09,27.25,27.81,26.75,27.38,52000,76.6903589222215,78.2663809771369,75.2831963731899,77.0562211849697,18476.8987903304,0.0,1.0
1999-12-10,26.5,27.88,26.5,27.0,51500,74.5796150986741,78.4633837340013,74.5796150986741,75.9867776477057,18299.2363019619,0.0,1.0
1999-12-13,26.81,27.0,26.31,26.5,107000,75.4520558790737,75.9867776477057,74.0448933300421,74.5796150986741,38019.7725108722,0.0,1.0
1999-12-14,26.13,26.5,26.0,26.13,89000,73.5383148123908,74.5796150986741,73.1724525496425,73.5383148123908,31623.922929604,0.0,1.0
1999-12-15,26.13,26.88,25.88,26.38,112500,73.5383148123908,75.6490586359381,72.834733537875,74.2418960869066,39974.0598829264,0.0,1.0
1999-12-16,26.06,26.25,25.75,26.25,144500,73.3413120555263,73.8760338241583,72.4688712751267,73.8760338241583,51344.4591385143,0.0,1.0
1999-12-17,25.63,26.13,25.38,26.13,100500,72.1311522633592,73.5383148123908,71.4275709888434,73.5383148123908,35710.1601620809,0.0,1.0
1999-12-20,25.81,26.5,25.31,25.5,98500,72.6377307810105,74.5796150986741,71.2305682319789,71.765290000611,34999.5102086067,0.0,1.0
1999-12-21,25.44,25.88,25.25,25.56,68500,71.5964304947272,72.834733537875,71.0617087260952,71.9341495064947,24339.7609064929,0.0,1.0
1999-12-22,25.94,26.0,25.25,25.25,104500,73.0035930437588,73.1724525496425,71.0617087260952,71.0617087260952,37131.4600690294,0.0,1.0
1999-12-23,25.56,25.88,25.0,25.88,113000,71.9341495064947,72.834733537875,70.3581274515794,72.834733537875,40151.722371295,0.0,1.0
1999-12-27,25.75,26.0,24.94,25.06,153500,72.4688712751267,73.1724525496425,70.1892679456956,70.5269869574632,54542.3839291485,0.0,1.0
1999-12-28,25.97,26.0,25.25,26.0,108000,73.0880227967006,73.1724525496425,71.0617087260952,73.1724525496425,38375.0974876093,0.0,1.0
1999-12-29,26.25,27.19,25.25,25.25,70500,73.8760338241583,76.5214994163377,71.0617087260952,71.0617087260952,25050.4108599672,0.0,1.0
1999-12-30,26.19,27.25,25.88,25.88,103500,73.7071743182746,76.6903589222215,72.834733537875,72.834733537875,36776.1350922922,0.0,1.0
1999-12-31,27.94,28.25,25.88,25.88,69000,78.6322432398851,79.5046840202847,72.834733537875,72.834733537875,24517.4233948615,0.0,1.0
2000-01-03,26.88,28.0,25.63,27.78,59500,75.6490586359381,78.8011027457689,72.1311522633592,78.181951224195,21141.8361158588,0.0,1.0
2000-01-04,26.0,27.25,25.25,26.31,144500,73.1724525496425,76.6903589222215,71.0617087260952,74.0448933300421,51344.4591385144,0.0,1.0
2000-01-05,25.38,26.75,25.0,26.06,126500,71.4275709888434,75.2831963731899,70.3581274515794,73.3413120555263,44948.6095572461,0.0,1.0
2000-01-06,24.94,25.44,24.56,24.94,188000,70.1892679456956,71.5964304947272,69.1198244084316,70.1892679456956,66801.0956265792,0.0,1.0
2000-01-07,24.94,25.0,24.63,24.75,114500,70.1892679456956,70.3581274515794,69.316827165296,69.6545461770636,40684.7098364006,0.0,1.0
2000-01-10,23.81,25.13,23.81,24.88,171000,67.0090805848842,70.7239897143276,67.0090805848842,70.0204084398118,60760.5710220481,0.0,1.0
2000-01-11,24.31,24.63,23.75,23.88,187500,68.4162431339158,69.316827165296,66.8402210790004,67.2060833417486,66623.4331382106,0.0,1.0
2000-01-12,24.13,24.44,24.0,24.44,101000,67.9096646162644,68.782105396664,67.5438023535162,68.782105396664,35887.8226504495,0.0,1.0
2000-01-13,24.31,24.56,24.13,24.13,60000,68.4162431339158,69.1198244084316,67.9096646162644,67.9096646162644,21319.4986042274,0.0,1.0
2000-01-14,23.5,24.5,23.25,24.44,221500,66.1366398044846,68.9509649025478,65.4330585299688,68.782105396664,78704.4823472728,0.0,1.0
2000-01-18,24.13,24.13,23.19,23.75,200500,67.9096646162644,67.9096646162644,65.264199024085,66.8402210790004,71242.6578357932,0.0,1.0
2000-01-19,24.38,24.75,23.75,23.75,116000,68.6132458907802,69.6545461770636,66.8402210790004,66.8402210790004,41217.6973015063,0.0,1.0
2000-01-20,23.75,24.88,23.56,23.88,167500,66.8402210790004,70.0204084398118,66.3054993103684,67.2060833417486,59516.9336034682,0.0,1.0
2000-01-21,23.38,24.0,23.31,23.56,82000,65.798920792717,67.5438023535162,65.6019180358526,66.3054993103684,29136.6480924441,0.0,1.0
2000-01-24,23.0,23.88,23.0,23.75,136000,64.729477255453,67.2060833417486,64.729477255453,66.8402210790004,48324.1968362488,0.0,1.0
2000-01-25,22.88,23.19,22.06,23.19,155000,64.3917582436854,65.264199024085,62.0840116632736,65.264199024085,55075.3713942542,0.0,1.0
2000-01-26,24.0,24.06,22.13,22.38,174000,67.5438023535162,67.7126618594,62.281014420138,62.9845956946538,61826.5459522595,0.0,1.0
2000-01-27,24.38,24.38,23.25,24.06,167500,68.6132458907802,68.6132458907802,65.4330585299688,67.7126618594,59516.9336034682,0.0,1.0
2000-01-28,24.19,24.56,24.0,24.06,120000,68.0785241221482,69.1198244084316,67.5438023535162,67.7126618594,42638.9972084548,0.0,1.0
2000-01-31,25.0,25.0,24.0,24.0,143500,70.3581274515794,70.3581274515794,67.5438023535162,67.5438023535162,50989.1341617772,0.0,1.0
2000-02-01,25.44,26.0,24.88,24.88,134500,71.5964304947272,73.1724525496425,70.0204084398118,70.0204084398118,47791.2093711431,0.0,1.0
2000-02-02,25.75,25.81,24.75,25.41,249500,72.4688712751267,72.6377307810105,69.6545461770636,71.5120007417853,88653.5816959123,0.0,1.0
2000-02-03,25.94,26.0,24.63,25.0,149500,73.0035930437588,73.1724525496425,69.316827165296,70.3581274515794,53121.0840221999,0.0,1.0
2000-02-04,25.75,26.0,24.38,25.88,82500,72.4688712751267,73.1724525496425,68.6132458907802,72.834733537875,29314.3105808127,0.0,1.0
2000-02-07,25.94,25.94,25.13,25.13,76000,73.0035930437588,73.0035930437588,70.7239897143276,70.7239897143276,27004.6982320214,0.0,1.0
2000-02-08,25.0,25.5,24.75,25.38,115000,70.3581274515794,71.765290000611,69.6545461770636,71.4275709888434,40862.3723247692,0.0,1.0
2000-02-09,24.31,25.44,24.31,25.38,54000,68.4162431339158,71.5964304947272,68.4162431339158,71.4275709888434,19187.5487438047,0.0,1.0
2000-02-10,23.75,25.06,23.0,24.63,58500,66.8402210790004,70.5269869574632,64.729477255453,69.316827165296,20786.5111391217,0.0,1.0
2000-02-11,23.06,24.31,23.06,23.75,75000,64.8983367613368,68.4162431339158,64.8983367613368,66.8402210790004,26649.3732552843,0.0,1.0
2000-02-14,23.0,23.75,22.94,23.5,136000,64.729477255453,66.8402210790004,64.5606177495692,66.1366398044846,48324.1968362488,0.0,1.0
2000-02-15,23.06,23.5,21.75,21.88,174000,64.8983367613368,66.1366398044846,61.211570882874,61.5774331456223,61826.5459522595,0.0,1.0
2000-02-16,22.25,24.0,21.94,23.38,166500,62.6187334319056,67.5438023535162,61.7462926515061,65.798920792717,59161.6086267311,0.0,1.0
2000-02-17,22.63,23.0,22.38,22.38,59000,63.6881769691696,64.729477255453,62.9845956946538,62.9845956946538,20964.1736274903,0.0,1.0
2000-02-18,22.5,23.19,22.38,22.75,68000,63.3223147064214,65.264199024085,62.9845956946538,64.0258959809372,24162.0984181244,0.0,1.0
2000-02-22,21.56,22.56,21.44,22.5,158000,60.676849114242,63.4911742123052,60.3391301024745,63.3223147064214,56141.3463244655,0.0,1.0
2000-02-23,20.75,21.88,20.63,21.88,277500,58.3972457848109,61.5774331456223,58.0595267730433,61.5774331456223,98602.6810445517,0.0,1.0
2000-02-24,20.38,20.94,19.81,20.94,287000,57.3559454985275,58.9319675534429,55.7517801926315,58.9319675534429,101978.268323554,0.0,1.0
2000-02-25,21.0,21.25,20.5,20.5,53000,59.1008270593267,59.8044083338425,57.6936645102951,57.6936645102951,18832.2237670675,0.0,1.0
2000-02-28,20.75,21.25,20.38,20.75,46000,58.3972457848109,59.8044083338425,57.3559454985275,58.3972457848109,16344.9489299077,0.0,1.0
2000-02-29,22.31,22.5,20.25,21.0,142500,62.7875929377894,63.3223147064214,56.9900832357793,59.1008270593267,50633.8091850401,0.0,1.0
2000-03-01,22.63,23.06,21.88,22.0,84500,63.6881769691696,64.8983367613368,61.5774331456223,61.9151521573898,30024.9605342869,0.0,1.0
2000-03-02,22.13,22.63,21.56,22.63,86000,62.281014420138,63.6881769691696,60.676849114242,63.6881769691696,30557.9479993926,0.0,1.0
2000-03-03,20.75,22.0,20.69,21.84,124500,58.3972457848109,61.9151521573898,58.2283862789271,61.4648601416997,44237.9596037718,0.0,1.0
2000-03-06,20.25,21.0,20.0,21.0,89500,56.9900832357793,59.1008270593267,56.2865019612635,59.1008270593267,31801.5854179725,0.0,1.0
2000-03-07,20.38,21.0,20.0,20.19,72000,57.3559454985275,59.1008270593267,56.2865019612635,56.8212237298955,25583.3983250729,0.0,1.0
2000-03-08,19.5,20.44,19.5,20.38,144000,55.329631427922,57.9968034044475,55.329631427922,57.8265583846693,50750.3832491273,0.16,1.0
2000-03-09,19.63,19.75,19.13,19.44,122000,55.6984956374415,56.0389856769979,54.2797871392897,55.1593864081438,42996.8524749551,0.0,1.0
2000-03-10,19.23,19.75,18.94,19.13,166000,54.56352883892,56.0389856769979,53.740677909992,54.2797871392897,58503.9140232995,0.0,1.0
2000-03-13,18.89,19.38,18.5,19.0,73000,53.5988070601768,54.9891413883656,52.4922144316183,53.9109229297702,25727.6248415715,0.0,1.0
2000-03-14,18.88,19.38,18.5,19.25,115000,53.5704328902137,54.9891413883656,52.4922144316183,54.6202771788461,40529.8199559003,0.0,1.0
2000-03-15,18.63,19.5,18.38,19.13,302000,52.8610786411378,55.329631427922,52.1517243920619,54.2797871392897,106434.831536364,0.0,1.0
2000-03-16,19.5,20.0,18.13,18.44,172500,55.329631427922,56.7483399260739,51.442370142986,52.3219694118401,60794.7299338504,0.0,1.0
2000-03-17,19.88,20.75,19.5,19.81,112000,56.4078498865174,58.8764026733016,55.329631427922,56.2092306967762,39472.5203048768,0.0,1.0
2000-03-20,20.0,21.0,19.88,20.44,36500,56.7483399260739,59.5857569223776,56.4078498865174,57.9968034044475,12863.8124207857,0.0,1.0
2000-03-21,20.25,20.5,20.0,20.5,75000,57.4576941751498,58.1670484242257,56.7483399260739,58.1670484242257,26432.4912755871,0.0,1.0
2000-03-22,21.0,21.0,20.31,20.5,32500,59.5857569223776,59.5857569223776,57.627939194928,58.1670484242257,11454.0795527544,0.0,1.0
2000-03-23,22.0,22.06,20.88,20.88,138000,62.4231739186813,62.5934189384595,59.2452668828211,59.2452668828211,48635.7839470803,0.0,1.0
2000-03-24,22.38,22.38,21.88,21.88,98000,63.5013923772767,63.5013923772767,62.0826838791248,62.0826838791248,34538.4552667672,0.0,1.0
2000-03-27,21.88,22.13,21.81,22.13,52000,62.0826838791248,62.7920381282007,61.8840646893835,62.7920381282007,18326.5272844071,0.0,1.0
2000-03-28,21.94,22.38,21.88,22.38,72500,62.252928898903,63.5013923772767,62.0826838791248,63.5013923772767,25551.4082330676,0.0,1.0
2000-03-29,22.0,22.25,21.75,22.0,66500,62.4231739186813,63.1325281677572,61.7138196696053,62.4231739186813,23436.8089310206,0.0,1.0
2000-03-30,22.38,22.44,21.56,21.56,69500,63.5013923772767,63.6716373970549,61.1747104403076,61.1747104403076,24494.1085820441,0.0,1.0
2000-03-31,22.19,22.63,22.0,22.5,295000,62.962283147979,64.2107466263526,62.4231739186813,63.8418824168331,103967.799017309,0.0,1.0
2000-04-03,22.88,23.13,22.38,22.5,184000,64.9201008754285,65.6294551245044,63.5013923772767,63.8418824168331,64847.7119294404,0.0,1.0
2000-04-04,22.69,24.25,22.63,23.63,144000,64.3809916461308,68.8073621603646,64.2107466263526,67.0481636226563,50750.3832491273,0.0,1.0
2000-04-05,23.25,23.5,23.0,23.13,64500,65.9699451640609,66.6792994131368,65.2605909149849,65.6294551245044,22731.9424970049,0.0,1.0
2000-04-06,23.0,23.38,23.0,23.0,41000,65.2605909149849,66.3388093735803,65.2605909149849,65.2605909149849,14449.761897321,0.0,1.0
2000-04-07,23.38,23.56,23.0,23.0,64500,66.3388093735803,66.849544432915,65.2605909149849,65.2605909149849,22731.9424970049,0.0,1.0
2000-04-10,23.56,24.0,23.25,23.75,113500,66.849544432915,68.0980079112886,65.9699451640609,67.3886536622127,40001.1701303885,0.0,1.0
2000-04-11,23.13,23.5,22.5,23.5,101000,65.6294551245044,66.6792994131368,63.8418824168331,66.6792994131368,35595.7549177907,0.0,1.0
2000-04-12,22.88,23.38,22.38,23.38,123500,64.9201008754285,66.3388093735803,63.5013923772767,66.3388093735803,43525.5023004668,0.0,1.0
2000-04-13,22.5,23.38,22.31,22.88,63000,63.8418824168331,66.3388093735803,63.3027731875354,64.9201008754285,22203.2926714932,0.0,1.0
2000-04-14,21.73,22.5,21.38,22.5,111000,61.6570713296793,63.8418824168331,60.663975380973,63.8418824168331,39120.0870878689,0.0,1.0
2000-04-17,21.38,21.75,21.0,21.5,49500,60.663975380973,61.7138196696053,59.5857569223776,61.0044654205294,17445.4442418875,0.0,1.0
2000-04-18,21.94,22.0,20.75,21.0,115000,62.252928898903,62.4231739186813,58.8764026733016,59.5857569223776,40529.8199559003,0.0,1.0
2000-04-19,21.0,21.81,20.88,21.13,93500,59.5857569223776,61.8840646893835,59.2452668828211,59.954621131897,32952.5057902319,0.0,1.0
2000-04-20,21.5,22.0,20.88,21.0,32000,61.0044654205294,62.4231739186813,59.2452668828211,59.5857569223776,11277.8629442505,0.0,1.0
2000-04-24,21.13,22.0,20.56,20.88,48000,59.954621131897,62.4231739186813,58.3372934440039,59.2452668828211,16916.7944163758,0.0,1.0
2000-04-25,20.5,21.86,20.5,21.25,143500,58.1670484242257,62.0259355391987,58.1670484242257,60.2951111714535,50574.1666406234,0.0,1.0
2000-04-26,20.75,21.0,20.38,20.38,63500,58.8764026733016,59.5857569223776,57.8265583846693,57.8265583846693,22379.5092799971,0.0,1.0
2000-04-27,20.0,20.75,19.75,20.56,65500,56.7483399260739,58.8764026733016,56.0389856769979,58.3372934440039,23084.3757140127,0.0,1.0
2000-04-28,20.13,20.5,19.75,20.0,91000,57.1172041355933,58.1670484242257,56.0389856769979,56.7483399260739,32071.4227477124,0.0,1.0
2000-05-01,20.33,20.98,20.13,20.25,51000,57.6846875348541,59.5290085824515,57.1172041355933,57.4576941751498,17974.0940673992,0.0,1.0
2000-05-02,20.25,20.38,19.88,20.38,80500,57.4576941751498,57.8265583846693,56.4078498865174,57.8265583846693,28370.8739691302,0.0,1.0
2000-05-03,20.06,20.34,19.63,20.31,101500,56.9185849458521,57.7130617048171,55.6984956374415,57.627939194928,35771.9715262946,0.0,1.0
2000-05-04,19.88,20.5,19.63,20.0,33500,56.4078498865174,58.1670484242257,55.6984956374415,56.7483399260739,11806.5127697623,0.0,1.0
2000-05-05,19.81,20.19,19.5,20.0,32000,56.2092306967762,57.2874491553716,55.329631427922,56.7483399260739,11277.8629442505,0.0,1.0
2000-05-08,20.13,20.5,19.75,20.0,78500,57.1172041355933,58.1670484242257,56.0389856769979,56.7483399260739,27666.0075351145,0.0,1.0
2000-05-09,20.5,20.5,19.88,20.19,92500,58.1670484242257,58.1670484242257,56.4078498865174,57.2874491553716,32600.0725732241,0.0,1.0
2000-05-10,20.19,20.63,19.88,20.44,29500,57.2874491553716,58.5359126337452,56.4078498865174,57.9968034044475,10396.7799017309,0.0,1.0
2000-05-11,20.44,21.0,20.0,20.53,55000,57.9968034044475,59.5857569223776,56.7483399260739,58.2521709341148,19383.8269354306,0.0,1.0
2000-05-12,20.38,20.63,20.0,20.25,56500,57.8265583846693,58.5359126337452,56.7483399260739,57.4576941751498,19912.4767609423,0.0,1.0
2000-05-15,21.0,21.0,20.19,20.19,39500,59.5857569223776,59.5857569223776,57.2874491553716,57.2874491553716,13921.1120718092,0.0,1.0
2000-05-16,20.81,21.13,20.75,20.88,60500,59.0466476930799,59.954621131897,58.8764026733016,59.2452668828211,21322.2096289736,0.0,1.0
2000-05-17,20.63,20.63,20.0,20.5,29500,58.5359126337452,58.5359126337452,56.7483399260739,58.1670484242257,10396.7799017309,0.0,1.0
2000-05-18,21.25,21.25,20.44,20.63,59500,60.2951111714535,60.2951111714535,57.9968034044475,58.5359126337452,20969.7764119658,0.0,1.0
2000-05-19,20.63,20.94,20.0,20.0,47000,58.5359126337452,59.4155119025993,56.7483399260739,56.7483399260739,16564.3611993679,0.0,1.0
2000-05-22,20.81,20.94,20.38,20.5,55000,59.0466476930799,59.4155119025993,57.8265583846693,58.1670484242257,19383.8269354305,0.0,1.0
2000-05-23,20.63,21.44,20.63,20.88,85000,58.5359126337452,60.8342204007512,58.5359126337452,59.2452668828211,29956.8234456654,0.0,1.0
2000-05-24,21.25,21.38,20.31,20.69,85000,60.2951111714535,60.663975380973,57.627939194928,58.7061576535234,29956.8234456654,0.0,1.0
2000-05-25,21.5,21.56,20.75,20.75,74500,61.0044654205294,61.1747104403076,58.8764026733016,58.8764026733016,26256.2746670832,0.0,1.0
2000-05-26,22.0,22.0,21.0,21.0,53500,62.4231739186813,62.4231739186813,59.5857569223776,59.5857569223776,18855.1771099188,0.0,1.0
2000-05-30,22.0,22.19,21.25,22.0,68500,62.4231739186813,62.962283147979,60.2951111714535,62.4231739186813,24141.6753650362,0.0,1.0
2000-05-31,22.13,22.13,21.81,21.88,208500,62.7920381282007,62.7920381282007,61.8840646893835,62.0826838791248,73482.3257461322,0.0,1.0
2000-06-01,22.56,23.13,22.19,22.69,46500,64.0121274366113,65.6294551245044,62.962283147979,64.3809916461308,16388.144590864,0.0,1.0
2000-06-02,23.25,23.44,22.38,23.0,142000,65.9699451640609,66.5090543933586,63.5013923772767,65.2605909149849,50045.5168151116,0.0,1.0
2000-06-05,22.63,23.44,22.5,23.28,58500,64.2107466263526,66.5090543933586,63.8418824168331,66.05506767395,20617.3431949579,0.0,1.0
2000-06-06,22.63,23.0,22.56,22.97,45500,64.2107466263526,65.2605909149849,64.0121274366113,65.1754684050958,16035.7113738562,0.0,1.0
2000-06-07,22.38,22.75,22.0,22.56,21000,63.9553790966853,65.0127289745125,62.869452195133,64.4697655237363,7348.5609285421,0.16,1.0
2000-06-08,22.13,22.5,22.0,22.5,29500,63.2409535035587,64.298303381386,62.869452195133,64.298303381386,10322.9784472377,0.0,1.0
2000-06-09,22.06,22.31,21.88,22.25,46000,63.0409143374833,63.7553399306098,62.5265279104322,63.5838777882595,16096.8477482351,0.0,1.0
2000-06-12,21.5,22.5,21.5,22.5,41000,61.4406010088799,64.298303381386,61.4406010088799,64.298303381386,14347.1903842965,0.0,1.0
2000-06-13,21.69,22.25,21.5,22.25,44000,61.9835644596561,63.5838777882595,61.4406010088799,63.5838777882595,15396.9848026597,0.0,1.0
2000-06-14,21.88,22.25,21.88,22.25,24000,62.5265279104322,63.5838777882595,62.5265279104322,63.5838777882595,8398.35534690527,0.0,1.0
2000-06-15,21.88,21.88,21.13,21.75,80000,62.5265279104322,62.5265279104322,60.3832511310527,62.1550266020065,27994.5178230176,0.0,1.0
2000-06-16,21.19,21.81,21.0,21.75,139000,60.5547132734031,62.3264887443568,60.0117498226269,62.1550266020065,48640.474717493,0.0,1.0
2000-06-19,20.38,21.31,20.31,21.0,102000,58.2399743516732,60.8976375581038,58.0399351855977,60.0117498226269,35693.0102243474,0.0,1.0
2000-06-20,20.13,20.56,19.75,20.31,119500,57.5255487585467,58.7543607787243,56.4396218569944,58.0399351855977,41816.8109981325,0.0,1.0
2000-06-21,21.0,21.13,19.94,20.25,128000,60.0117498226269,60.3832511310527,56.9825853077705,57.8684730432474,44791.2285168281,0.0,1.0
2000-06-22,20.25,21.0,20.0,20.69,145500,57.8684730432474,60.0117498226269,57.1540474501209,59.12586208715,50915.0292906132,0.0,1.0
2000-06-23,20.5,20.75,20.13,20.13,90000,58.5828986363739,59.2973242295004,57.5255487585467,57.5255487585467,31493.8325508948,0.0,1.0
2000-06-26,20.56,20.75,20.25,20.56,43000,58.7543607787243,59.2973242295004,57.8684730432474,58.7543607787243,15047.0533298719,0.0,1.0
2000-06-27,20.56,21.69,20.25,20.69,110000,58.7543607787243,61.9835644596561,57.8684730432474,59.12586208715,38492.4620066491,0.0,1.0
2000-06-28,21.31,22.25,20.56,20.56,173000,60.8976375581038,63.5838777882595,58.7543607787243,58.7543607787243,60538.1447922755,0.0,1.0
2000-06-29,20.88,21.56,20.5,21.31,91500,59.6688255379262,61.6120631512303,58.5828986363739,60.8976375581038,32018.7297600763,0.0,1.0
2000-06-30,19.06,20.88,18.88,20.81,479500,54.4678072199652,59.6688255379262,53.9534207929141,59.4687863718508,167792.141201711,0.0,1.0
2000-07-03,20.31,20.5,19.19,19.63,102500,58.0399351855977,58.5828986363739,54.839308528391,56.0966975722936,35867.9759607413,0.0,1.0
2000-07-05,20.06,20.63,19.94,20.44,101000,57.3255095924712,58.9543999447997,56.9825853077705,58.4114364940235,35343.0787515597,0.0,1.0
2000-07-06,20.75,20.81,20.19,20.38,84000,59.2973242295004,59.4687863718508,57.697010900897,58.2399743516732,29394.2437141684,0.0,1.0
2000-07-07,21.0,21.31,20.63,21.0,76000,60.0117498226269,60.8976375581038,58.9543999447997,60.0117498226269,26594.7919318667,0.0,1.0
2000-07-10,21.0,21.5,20.88,21.0,69500,60.0117498226269,61.4406010088799,59.6688255379262,60.0117498226269,24320.2373587465,0.0,1.0
2000-07-11,21.5,21.5,20.81,20.81,62500,61.4406010088799,61.4406010088799,59.4687863718508,59.4687863718508,21870.7170492325,0.0,1.0
2000-07-12,21.56,21.75,21.13,21.31,43500,61.6120631512303,62.1550266020065,60.3832511310527,60.8976375581038,15222.0190662658,0.0,1.0
2000-07-13,21.5,21.75,21.31,21.38,112500,61.4406010088799,62.1550266020065,60.8976375581038,61.0976767241792,39367.2906886185,0.0,1.0
2000-07-14,21.63,22.0,21.5,21.63,77000,61.8121023173057,62.869452195133,61.4406010088799,61.8121023173057,26944.7234046544,0.0,1.0
2000-07-17,22.0,22.06,21.5,21.5,37000,62.869452195133,63.0409143374833,61.4406010088799,61.4406010088799,12947.4644931456,0.0,1.0
2000-07-18,22.19,22.25,21.06,22.0,126500,63.4124156459091,63.5838777882595,60.1832119649773,62.869452195133,44266.3313076465,0.0,1.0
2000-07-19,22.06,22.13,22.0,22.06,42000,63.0409143374833,63.2409535035587,62.869452195133,63.0409143374833,14697.1218570842,0.0,1.0
2000-07-20,22.25,22.25,21.75,22.13,62500,63.5838777882595,63.5838777882595,62.1550266020065,63.2409535035587,21870.7170492325,0.0,1.0
2000-07-21,21.81,22.25,21.19,22.25,34500,62.3264887443568,63.5838777882595,60.5547132734031,63.5838777882595,12072.6358111763,0.0,1.0
2000-07-24,21.5,21.88,21.0,21.88,39500,61.4406010088799,62.5265279104322,60.0117498226269,62.5265279104322,13822.2931751149,0.0,1.0
2000-07-25,22.06,22.44,21.0,21.63,43500,63.0409143374833,64.1268412390356,60.0117498226269,61.8121023173057,15222.0190662658,0.0,1.0
2000-07-26,21.5,22.06,21.25,22.06,33500,61.4406010088799,63.0409143374833,60.7261754157534,63.0409143374833,11722.7043383886,0.0,1.0
2000-07-27,21.38,21.75,20.94,21.75,24000,61.0976767241792,62.1550266020065,59.8402876802766,62.1550266020065,8398.35534690527,0.0,1.0
2000-07-28,21.13,21.44,20.88,21.38,64000,60.3832511310527,61.2691388665296,59.6688255379262,61.0976767241792,22395.614258414,0.0,1.0
2000-07-31,21.75,21.75,20.88,21.75,50500,62.1550266020065,62.1550266020065,59.6688255379262,62.1550266020065,17671.5393757798,0.0,1.0
2000-08-01,21.69,21.75,21.44,21.5,42000,61.9835644596561,62.1550266020065,61.2691388665296,61.4406010088799,14697.1218570842,0.0,1.0
2000-08-02,21.31,21.81,20.88,21.5,85500,60.8976375581038,62.3264887443568,59.6688255379262,61.4406010088799,29919.14092335,0.0,1.0
2000-08-03,21.69,21.81,21.25,21.38,73500,61.9835644596561,62.3264887443568,60.7261754157534,61.0976767241792,25719.9632498974,0.0,1.0
2000-08-04,22.13,22.13,21.31,21.56,62000,63.2409535035587,63.2409535035587,60.8976375581038,61.6120631512303,21695.7513128386,0.0,1.0
2000-08-07,21.63,22.25,21.06,22.19,43000,61.8121023173057,63.5838777882595,60.1832119649773,63.4124156459091,15047.0533298719,0.0,1.0
2000-08-08,21.5,21.88,21.31,21.75,27000,61.4406010088799,62.5265279104322,60.8976375581038,62.1550266020065,9448.14976526843,0.0,1.0
2000-08-09,21.44,21.44,21.0,21.25,16000,61.2691388665296,61.2691388665296,60.0117498226269,60.7261754157534,5598.90356460351,0.0,1.0
2000-08-10,21.56,21.69,21.13,21.53,21000,61.6120631512303,61.9835644596561,60.3832511310527,61.5263320800551,7348.56092854211,0.0,1.0
2000-08-11,22.0,22.0,21.25,21.47,33500,62.869452195133,62.869452195133,60.7261754157534,61.3548699377048,11722.7043383886,0.0,1.0
2000-08-14,21.38,21.94,21.19,21.94,61500,61.0976767241792,62.6979900527826,60.5547132734031,62.6979900527826,21520.7855764448,0.0,1.0
2000-08-15,21.19,21.5,21.19,21.47,32500,60.5547132734031,61.4406010088799,60.5547132734031,61.3548699377048,11372.7728656009,0.0,1.0
2000-08-16,21.38,21.44,21.19,21.28,46000,61.0976767241792,61.2691388665296,60.5547132734031,60.8119064869286,16096.8477482351,0.0,1.0
2000-08-17,20.75,21.25,20.38,21.13,95000,59.2973242295004,60.7261754157534,58.2399743516732,60.3832511310527,33243.4899148334,0.0,1.0
2000-08-18,20.63,20.75,20.25,20.63,57000,58.9543999447997,59.2973242295004,57.8684730432474,58.9543999447997,19946.0939489,0.0,1.0
2000-08-21,20.25,20.5,20.0,20.44,20000,57.8684730432474,58.5828986363739,57.1540474501209,58.4114364940235,6998.62945575439,0.0,1.0
2000-08-22,20.19,20.19,19.63,19.81,83500,57.697010900897,57.697010900897,56.0966975722936,56.6110839993447,29219.2779777746,0.0,1.0
2000-08-23,19.88,20.25,19.75,20.25,93000,56.8111231654201,57.8684730432474,56.4396218569944,57.8684730432474,32543.6269692579,0.0,1.0
2000-08-24,20.0,20.06,19.5,19.75,78500,57.1540474501209,57.3255095924712,55.7251962638679,56.4396218569944,27469.620613836,0.0,1.0
2000-08-25,20.06,20.13,19.88,20.06,17500,57.3255095924712,57.5255487585467,56.8111231654201,57.3255095924712,6123.80077378509,0.0,1.0
2000-08-28,19.63,20.19,19.56,20.0,124000,56.0966975722936,57.697010900897,55.8966584062182,57.1540474501209,43391.5026256772,0.0,1.0
2000-08-29,20.0,20.19,19.38,19.5,131000,57.1540474501209,57.697010900897,55.3822719791671,55.7251962638679,45841.0229351912,0.0,1.0
2000-08-30,20.44,20.56,19.75,19.88,206000,58.4114364940235,58.7543607787243,56.4396218569944,56.8111231654201,72085.8833942703,0.0,1.0
2000-08-31,20.63,21.0,20.13,20.13,112500,58.9543999447997,60.0117498226269,57.5255487585467,57.5255487585467,39367.2906886184,0.0,1.0
2000-09-01,21.31,21.5,20.63,20.63,158000,60.8976375581038,61.4406010088799,58.9543999447997,58.9543999447997,55289.1727004597,0.0,1.0
2000-09-05,21.69,21.81,20.94,21.19,193500,61.9835644596561,62.3264887443568,59.8402876802766,60.5547132734031,67711.7399844237,0.0,1.0
2000-09-06,22.0,22.19,21.69,21.69,164500,63.3266845747339,63.8735968506066,62.4343540193627,62.4343540193627,57148.1046939872,0.16,1.0
2000-09-07,22.0,22.0,21.88,21.94,138000,63.3266845747339,63.3266845747339,62.9812662952354,63.1539754349847,47941.8750624331,0.0,1.0
2000-09-08,22.25,22.25,21.94,21.94,114000,64.0463059903559,64.0463059903559,63.1539754349847,63.1539754349847,39604.1576602708,0.0,1.0
2000-09-11,21.94,22.31,21.94,22.25,89500,63.1539754349847,64.2190151301052,63.1539754349847,64.0463059903559,31092.7378122301,0.0,1.0
2000-09-12,22.19,22.19,21.94,21.94,64500,63.8735968506066,63.8735968506066,63.1539754349847,63.1539754349847,22407.6155183111,0.0,1.0
2000-09-13,22.0,22.25,21.94,22.0,87500,63.3266845747339,64.0463059903559,63.1539754349847,63.3266845747339,30397.9280287166,0.0,1.0
2000-09-14,22.44,22.5,21.94,22.13,62000,64.5932182662286,64.7659274059779,63.1539754349847,63.7008877108574,21539.1032889192,0.0,1.0
2000-09-15,22.44,22.63,22.0,22.38,94500,64.5932182662286,65.1401305421013,63.3266845747339,64.4205091264793,32829.7622710139,0.0,1.0
2000-09-18,22.0,22.38,21.94,22.38,86000,63.3266845747339,64.4205091264793,63.1539754349847,64.4205091264793,29876.8206910815,0.0,1.0
2000-09-19,22.06,22.5,21.75,21.97,48500,63.4993937144832,64.7659274059779,62.607063159112,63.2403300048593,16849.1372502029,0.0,1.0
2000-09-20,22.06,22.06,21.69,22.06,31500,63.4993937144832,63.4993937144832,62.4343540193627,63.4993937144832,10943.254090338,0.0,1.0
2000-09-21,22.0,22.36,21.88,22.23,80000,63.3266845747339,64.3629394132296,62.9812662952354,63.9887362771061,27792.3913405409,0.0,1.0
2000-09-22,22.31,22.5,21.63,21.94,68000,64.2190151301052,64.7659274059779,62.2616448796134,63.1539754349847,23623.5326394598,0.0,1.0
2000-09-25,23.23,23.25,22.13,22.36,253500,66.8672219395941,66.9247916528438,63.7008877108574,64.3629394132296,88067.1400603389,0.0,1.0
2000-09-26,24.0,24.06,22.13,22.8,312000,69.0836558997097,69.256365039459,63.7008877108574,65.6294731047243,108390.32622811,0.0,1.0
2000-09-27,23.75,24.13,23.63,24.13,54000,68.3640344840878,69.4578590358332,68.0186162045892,69.4578590358332,18759.8641548651,0.0,1.0
2000-09-28,24.44,24.69,23.78,23.78,134000,70.3501895912044,71.0698110068264,68.4503890539624,68.4503890539624,46552.255495406,0.0,1.0
2000-09-29,27.06,27.06,24.06,24.38,838500,77.8918220269227,77.8918220269227,69.256365039459,70.1774804514551,291299.001738044,0.0,1.0
2000-10-02,25.94,27.13,25.56,27.13,227000,74.6679180849363,78.0933160232969,73.5740935331909,78.0933160232969,78860.9104287848,0.0,1.0
2000-10-03,25.31,26.0,25.13,26.0,304000,72.8544721175689,74.8406272246855,72.3363446983211,74.8406272246855,105611.087094055,0.0,1.0
2000-10-04,25.19,25.5,25.0,25.13,83000,72.5090538380704,73.4013843934416,71.9621415621976,72.3363446983211,28834.6060158112,0.0,1.0
2000-10-05,24.81,25.25,24.75,25.25,86000,71.4152292863249,72.6817629778196,71.2425201465757,72.6817629778196,29876.8206910815,0.0,1.0
2000-10-06,23.88,25.0,23.75,25.0,88500,68.7382376202112,71.9621415621976,68.3640344840878,71.9621415621976,30745.3329204734,0.0,1.0
2000-10-09,23.5,23.94,23.5,23.81,63000,67.6444130684658,68.9109467599605,67.6444130684658,68.536743623837,21886.508180676,0.0,1.0
2000-10-10,24.06,24.25,23.38,23.75,291500,69.256365039459,69.8032773153317,67.2989947889672,68.3640344840878,101268.525947096,0.0,1.0
2000-10-11,24.13,24.31,23.69,24.06,36000,69.4578590358332,69.975986455081,68.1913253443385,69.256365039459,12506.5761032434,0.0,1.0
2000-10-12,24.44,24.5,23.81,24.02,131000,70.3501895912044,70.5228987309537,68.536743623837,69.1412256129595,45510.0408201357,0.0,1.0
2000-10-13,24.63,24.63,24.0,24.0,270500,70.8971018670771,70.8971018670771,69.0836558997097,69.0836558997097,93973.0232202039,0.0,1.0
2000-10-16,27.06,27.69,24.63,24.69,1059000,77.8918220269227,79.7052679942901,70.8971018670771,71.0698110068264,367901.78037041,0.0,1.0
2000-10-17,27.44,28.0,26.75,27.19,839000,78.9856465786681,80.5975985496614,76.9994914715515,78.2660251630462,291472.704183923,0.0,1.0
2000-10-18,27.75,28.0,26.81,26.81,259500,79.8779771340394,80.5975985496614,77.1722006113008,77.1722006113008,90151.5694108795,0.0,1.0
2000-10-19,27.5,27.88,27.19,27.75,294500,79.1583557184174,80.2521802701628,78.2660251630462,79.8779771340394,102310.740622366,0.0,1.0
2000-10-20,27.5,27.56,27.38,27.44,214500,79.1583557184174,79.3310648581667,78.8129374389189,78.9856465786681,74518.3492818253,0.0,1.0
2000-10-23,27.63,27.88,27.31,27.5,526500,79.5325588545408,80.2521802701628,78.6114434425447,79.1583557184174,182908.675509935,0.0,1.0
2000-10-24,26.94,28.75,26.38,27.56,268000,77.5464037474242,82.7564627965273,75.9344517764309,79.3310648581667,93104.510990812,0.0,1.0
2000-10-25,27.38,27.38,26.38,26.88,42500,78.8129374389189,78.8129374389189,75.9344517764309,77.3736946076749,14764.7078996623,0.0,1.0
2000-10-26,26.63,27.5,25.25,27.06,126500,76.6540731920529,79.1583557184174,72.6817629778196,77.8918220269227,43946.7188072303,0.0,1.0
2000-10-27,27.0,27.0,26.56,26.63,33000,77.7191128871735,77.7191128871735,76.4525791956788,76.6540731920529,11464.3614279731,0.0,1.0
2000-10-30,27.56,27.75,26.94,27.0,159500,79.3310648581667,79.8779771340394,77.5464037474242,77.7191128871735,55411.0802352034,0.0,1.0
2000-10-31,27.81,27.88,26.94,27.5,116500,80.0506862737887,80.2521802701628,77.5464037474242,79.1583557184174,40472.6698896627,0.0,1.0
2000-11-01,27.25,27.75,26.75,27.75,71000,78.4387343027954,79.8779771340394,76.9994914715515,79.8779771340394,24665.7473147301,0.0,1.0
2000-11-02,27.88,28.25,27.2,27.2,91000,80.2521802701628,81.3172199652833,78.294810019671,78.294810019671,31613.8451498653,0.0,1.0
2000-11-03,27.88,28.0,27.25,27.25,43000,80.2521802701628,80.5975985496614,78.4387343027954,78.4387343027954,14938.4103455407,0.0,1.0
2000-11-06,27.44,27.94,27.31,27.31,24000,78.9856465786681,80.4248894099121,78.6114434425447,78.6114434425447,8337.71740216227,0.0,1.0
2000-11-07,27.75,27.81,27.06,27.63,30000,79.8779771340394,80.0506862737887,77.8918220269227,79.5325588545408,10422.1467527028,0.0,1.0
2000-11-08,27.13,27.5,27.13,27.13,103500,78.0933160232969,79.1583557184174,78.0933160232969,78.0933160232969,35956.4062968248,0.0,1.0
2000-11-09,26.69,27.31,26.5,26.94,81500,76.8267823318022,78.6114434425447,76.2798700559295,77.5464037474242,28313.498678176,0.0,1.0
2000-11-10,26.5,26.88,26.5,26.69,31000,76.2798700559295,77.3736946076749,76.2798700559295,76.8267823318022,10769.5516444596,0.0,1.0
2000-11-13,26.25,26.56,26.13,26.5,74000,75.5602486403075,76.4525791956788,75.214830360809,76.2798700559295,25707.9619900003,0.0,1.0
2000-11-14,26.25,26.5,26.13,26.13,84000,75.5602486403075,76.2798700559295,75.214830360809,75.214830360809,29182.010907568,0.0,1.0
2000-11-15,25.75,26.56,25.5,26.25,154000,74.1210058090636,76.4525791956788,73.4013843934416,75.5602486403075,53500.3533305412,0.0,1.0
2000-11-16,25.44,26.06,25.38,25.63,101000,73.2286752536923,75.0133363644348,73.055966113943,73.775587529565,35087.8940674329,0.0,1.0
2000-11-17,25.0,25.7,24.75,25.38,141500,71.9621415621976,73.9770815259392,71.2425201465757,73.055966113943,49157.7921835817,0.0,1.0
2000-11-20,24.0,24.75,23.75,24.63,163500,69.0836558997097,71.2425201465757,68.3640344840878,70.8971018670771,56800.6998022305,0.0,1.0
2000-11-21,25.06,25.63,24.0,24.13,223000,72.1348507019469,73.775587529565,69.0836558997097,69.4578590358332,77471.2908617578,0.0,1.0
2000-11-22,25.0,25.06,24.75,25.0,498500,71.9621415621976,72.1348507019469,71.2425201465757,71.9621415621976,173181.338540746,0.0,1.0
2000-11-24,25.0,25.13,24.81,25.0,198500,71.9621415621976,72.3363446983211,71.4152292863249,71.9621415621976,68959.8710137171,0.0,1.0
2000-11-27,25.0,25.38,24.81,24.94,119000,71.9621415621976,73.055966113943,71.4152292863249,71.7894324224484,41341.1821190546,0.0,1.0
2000-11-28,24.88,25.38,24.88,25.03,152000,71.6167232826991,73.055966113943,71.6167232826991,72.0484961320723,52805.5435470277,0.0,1.0
2000-11-29,25.06,25.25,24.94,25.0,75500,72.1348507019469,72.6817629778196,71.7894324224484,71.9621415621976,26229.0693276355,0.0,1.0
2000-11-30,25.19,25.44,24.94,25.44,79000,72.5090538380704,73.2286752536923,71.7894324224484,73.2286752536923,27444.9864487841,0.0,1.0
2000-12-01,25.31,25.38,25.0,25.25,207000,72.8544721175689,73.055966113943,71.9621415621976,72.6817629778196,71912.8125936496,0.0,1.0
2000-12-04,25.31,25.38,25.13,25.31,46000,72.8544721175689,73.055966113943,72.3363446983211,72.8544721175689,15980.625020811,0.0,1.0
2000-12-05,25.97,26.38,25.13,25.31,111000,74.7542726548109,75.9344517764309,72.3363446983211,72.8544721175689,38561.9429850005,0.0,1.0
2000-12-06,26.38,26.38,25.81,25.81,103500,76.395009482429,76.395009482429,74.7443212563113,74.7443212563113,35739.6382106344,0.16,1.0
2000-12-07,26.06,26.19,25.69,26.0,41000,75.468307320398,75.8447800737231,74.3968079455497,75.2945506650172,14157.7310786088,0.0,1.0
2000-12-08,26.31,26.38,26.0,26.06,46000,76.1922933844847,76.395009482429,75.2945506650172,75.468307320398,15884.2836491709,0.0,1.0
2000-12-11,26.31,26.56,26.19,26.31,100000,76.1922933844847,76.9162794485714,75.8447800737231,76.1922933844847,34531.051411241,0.0,1.0
2000-12-12,26.06,26.38,25.94,26.38,77000,75.468307320398,76.395009482429,75.1207940096364,76.395009482429,26588.9095866556,0.0,1.0
2000-12-13,25.39,26.31,25.31,26.31,56500,73.5280246686457,76.1922933844847,73.2963491281379,76.1922933844847,19510.0440473512,0.0,1.0
2000-12-14,25.0,25.69,24.88,25.69,1055500,72.3986064086704,74.3968079455497,72.0510930979088,74.3968079455497,364475.247645649,0.0,1.0
2000-12-15,24.94,25.5,24.94,25.0,166500,72.2248497532896,73.8465785368438,72.2248497532896,72.3986064086704,57494.2005997163,0.0,1.0
2000-12-18,26.13,26.19,25.14,25.14,94000,75.6710234183423,75.8447800737231,72.804038604559,72.804038604559,32459.1883265665,0.0,1.0
2000-12-19,25.88,26.5,25.63,25.88,81000,74.9470373542556,76.7425227931906,74.2230512901689,74.9470373542556,27970.1516431052,0.0,1.0
2000-12-20,25.25,26.0,25.0,25.63,53000,73.1225924727571,75.2945506650172,72.3986064086704,74.2230512901689,18301.4572479577,0.0,1.0
2000-12-21,25.63,25.63,24.88,24.94,43500,74.2230512901689,74.2230512901689,72.0510930979088,72.2248497532896,15021.0073638898,0.0,1.0
2000-12-22,25.25,25.88,25.0,25.63,129500,73.1225924727571,74.9470373542556,72.3986064086704,74.2230512901689,44717.7115775571,0.0,1.0
2000-12-26,25.69,25.69,24.88,25.0,68000,74.3968079455497,74.3968079455497,72.0510930979088,72.3986064086704,23481.1149596439,0.0,1.0
2000-12-27,25.88,25.88,25.0,25.13,49500,74.9470373542556,74.9470373542556,72.3986064086704,72.7750791619955,17092.8704485643,0.0,1.0
2000-12-28,26.0,26.0,25.5,25.63,61500,75.2945506650172,75.2945506650172,73.8465785368438,74.2230512901689,21236.5966179132,0.0,1.0
2000-12-29,26.31,26.5,25.88,25.94,166000,76.1922933844847,76.7425227931906,74.9470373542556,75.1207940096364,57321.5453426601,0.0,1.0
2001-01-02,26.0,26.38,25.88,26.13,161000,75.2945506650172,76.395009482429,74.9470373542556,75.6710234183423,55594.992772098,0.0,1.0
2001-01-03,27.0,27.0,25.75,26.31,150500,78.190494921364,78.190494921364,74.5705646009305,76.1922933844847,51969.2323739177,0.0,1.0
2001-01-04,27.19,27.31,26.56,26.59,76500,78.7407243300699,79.0882376408316,76.9162794485714,77.0031577762618,26416.2543295994,0.0,1.0
2001-01-05,26.63,27.25,26.63,27.19,68000,77.1189955465157,78.9144809854508,77.1189955465157,78.7407243300699,23481.1149596439,0.0,1.0
2001-01-08,25.69,26.64,25.31,26.64,60500,74.3968079455497,77.1479549890792,73.2963491281379,77.1479549890792,20891.2861038008,0.0,1.0
2001-01-09,25.94,26.0,25.19,25.44,69500,75.1207940096364,75.2945506650172,72.9488358173763,73.672821881463,23999.0807308125,0.0,1.0
2001-01-10,26.06,26.19,25.81,26.06,78000,75.468307320398,75.8447800737231,74.7443212563113,75.468307320398,26934.220100768,0.0,1.0
2001-01-11,26.44,26.44,25.69,26.0,59000,76.5687661378098,76.5687661378098,74.3968079455497,75.2945506650172,20373.3203326322,0.0,1.0
2001-01-12,26.19,26.61,25.75,26.58,44500,75.8447800737231,77.0610766613888,74.5705646009305,76.9741983336984,15366.3178780022,0.0,1.0
2001-01-16,26.25,26.31,25.75,25.75,110500,76.0185367291039,76.1922933844847,74.5705646009305,74.5705646009305,38156.8118094213,0.0,1.0
2001-01-17,26.13,26.75,26.0,26.25,56500,75.6710234183423,77.4665088572773,75.2945506650172,76.0185367291039,19510.0440473512,0.0,1.0
2001-01-18,26.25,26.56,25.63,26.38,64000,76.0185367291039,76.9162794485714,74.2230512901689,76.395009482429,22099.8729031942,0.0,1.0
2001-01-19,25.25,26.0,25.25,25.94,57000,73.1225924727571,75.2945506650172,73.1225924727571,75.1207940096364,19682.6993044074,0.0,1.0
2001-01-22,26.23,26.38,25.25,26.13,77500,75.960617843977,76.395009482429,73.1225924727571,75.6710234183423,26761.5648437118,0.0,1.0
2001-01-23,26.25,26.75,26.0,26.25,185000,76.0185367291039,77.4665088572773,75.2945506650172,76.0185367291039,63882.4451107959,0.0,1.0
2001-01-24,26.88,27.0,26.38,26.38,85500,77.8429816106024,78.190494921364,76.395009482429,76.395009482429,29524.0489566111,0.0,1.0
2001-01-25,26.88,27.06,26.38,27.0,36500,77.8429816106024,78.3642515767448,76.395009482429,78.190494921364,12603.833765103,0.0,1.0
2001-01-26,26.94,27.06,26.38,26.75,49500,78.0167382659832,78.3642515767448,76.395009482429,77.4665088572773,17092.8704485643,0.0,1.0
2001-01-29,27.0,27.06,26.69,27.0,32500,78.190494921364,78.3642515767448,77.2927522018965,78.190494921364,11222.5917086533,0.0,1.0
2001-01-30,26.72,27.06,26.38,27.06,116500,77.3796305295869,78.3642515767448,76.395009482429,78.3642515767448,40228.6748940958,0.0,1.0
2001-01-31,27.0,27.06,26.19,27.0,109500,78.190494921364,78.3642515767448,75.8447800737231,78.190494921364,37811.5012953089,0.0,1.0
2001-02-01,26.81,27.06,26.52,27.0,16500,77.6402655126581,78.3642515767448,76.8004416783176,78.190494921364,5697.62348285477,0.0,1.0
2001-02-02,27.0,27.13,26.63,26.8,140500,78.190494921364,78.5669676746891,77.1189955465157,77.6113060700947,48516.1272327936,0.0,1.0
2001-02-05,27.25,27.25,26.94,26.94,121500,78.9144809854508,78.9144809854508,78.0167382659832,78.0167382659832,41955.2274646578,0.0,1.0
2001-02-06,27.06,27.25,27.0,27.0,56000,78.3642515767448,78.9144809854508,78.190494921364,78.190494921364,19337.388790295,0.0,1.0
2001-02-07,27.25,27.31,26.94,26.94,181500,78.9144809854508,79.0882376408316,78.0167382659832,78.0167382659832,62673.8583114024,0.0,1.0
2001-02-08,27.06,27.44,26.75,27.23,43500,78.3642515767448,79.4647103941567,77.4665088572773,78.8565621003238,15021.0073638898,0.0,1.0
2001-02-09,27.25,27.25,26.75,26.94,101000,78.9144809854508,78.9144809854508,77.4665088572773,78.0167382659832,34876.3619253534,0.0,1.0
2001-02-12,27.19,27.25,26.75,27.19,47000,78.7407243300699,78.9144809854508,77.4665088572773,78.7407243300699,16229.5941632833,0.0,1.0
2001-02-13,26.94,27.25,26.88,27.19,81000,78.0167382659832,78.9144809854508,77.8429816106024,78.7407243300699,27970.1516431052,0.0,1.0
2001-02-14,27.25,27.25,26.75,26.89,58000,78.9144809854508,78.9144809854508,77.4665088572773,77.8719410531659,20028.0098185198,0.0,1.0
2001-02-15,27.25,27.38,27.0,27.06,55500,78.9144809854508,79.2909537387758,78.190494921364,78.3642515767448,19164.7335332387,0.0,1.0
2001-02-16,27.38,27.44,26.75,26.88,184500,79.2909537387758,79.4647103941567,77.4665088572773,77.8429816106024,63709.7898537397,0.0,1.0
2001-02-20,27.38,27.44,27.06,27.38,72000,79.2909537387758,79.4647103941567,78.3642515767448,79.2909537387758,24862.3570160935,0.0,1.0
2001-02-21,27.38,27.5,27.02,27.02,180000,79.2909537387758,79.6384670495375,78.248413806491,78.248413806491,62155.8925402338,0.0,1.0
2001-02-22,27.03,27.38,26.0,27.19,111000,78.2773732490544,79.2909537387758,75.2945506650172,78.7407243300699,38329.4670664775,0.0,1.0
2001-02-23,27.0,27.0,26.0,26.92,59500,78.190494921364,78.190494921364,75.2945506650172,77.9588193808563,20545.9755896884,0.0,1.0
2001-02-26,27.5,27.63,26.88,26.89,126500,79.6384670495375,80.0149398028625,77.8429816106024,77.8719410531659,43681.7800352198,0.0,1.0
2001-02-27,27.31,27.5,27.0,27.44,75500,79.0882376408316,79.6384670495375,78.190494921364,79.4647103941567,26070.9438154869,0.0,1.0
2001-02-28,27.25,27.44,27.0,27.44,74000,78.9144809854508,79.4647103941567,78.190494921364,79.4647103941567,25552.9780443183,0.0,1.0
2001-03-01,27.38,27.5,27.06,27.06,127000,79.2909537387758,79.6384670495375,78.3642515767448,78.3642515767448,43854.4352922761,0.0,1.0
2001-03-02,27.63,27.63,27.31,27.44,208000,80.0149398028625,80.0149398028625,79.0882376408316,79.4647103941567,71824.5869353813,0.0,1.0
2001-03-05,27.69,27.69,27.31,27.38,140000,80.1886964582434,80.1886964582434,79.0882376408316,79.2909537387758,48343.4719757374,0.0,1.0
2001-03-06,27.94,27.94,27.5,27.56,54000,80.9126825223301,80.9126825223301,79.6384670495375,79.8122237049183,18646.7677620701,0.0,1.0
2001-03-07,28.19,28.44,27.88,27.94,107000,82.1000196674322,82.8281149110242,81.1971815653782,81.3719244238403,36739.6988724052,0.16,1.0
2001-03-08,28.38,28.75,28.0,28.44,94500,82.6533720525622,83.7309530130783,81.5466672823023,82.8281149110242,32447.6779760961,0.0,1.0
2001-03-09,28.44,28.56,28.19,28.5,129500,82.8281149110242,83.1776006279484,82.1000196674322,83.0028577694863,44465.3364857614,0.0,1.0
2001-03-12,27.94,28.5,27.88,28.48,75500,81.3719244238403,83.0028577694863,81.1971815653782,82.944610149999,25923.8062137064,0.0,1.0
2001-03-13,28.5,28.63,27.94,28.19,171000,83.0028577694863,83.3814672961541,81.3719244238403,82.1000196674322,58714.8458615073,0.0,1.0
2001-03-14,27.75,28.25,27.63,28.0,74500,80.8185720387104,82.2747625258943,80.4690863217862,81.5466672823023,25580.4445420017,0.0,1.0
2001-03-15,27.94,28.19,27.75,28.0,38000,81.3719244238403,82.1000196674322,80.8185720387104,81.5466672823023,13047.7435247794,0.0,1.0
2001-03-16,27.69,28.0,27.44,27.5,64000,80.6438291802483,81.5466672823023,79.9157339366563,80.0904767951184,21975.1469891021,0.0,1.0
2001-03-19,28.56,28.56,27.81,28.0,81000,83.1776006279484,83.1776006279484,80.9933148971724,81.5466672823023,27812.2954080824,0.0,1.0
2001-03-20,28.38,28.63,28.02,28.02,34000,82.6533720525622,83.3814672961541,81.6049149017897,81.6049149017897,11674.2968379605,0.0,1.0
2001-03-21,27.63,28.0,27.5,28.0,39000,80.4690863217862,81.5466672823023,80.0904767951184,81.5466672823023,13391.1051964841,0.0,1.0
2001-03-22,26.67,27.63,26.63,27.63,96000,77.673200586393,80.4690863217862,77.5567053474183,80.4690863217862,32962.7204836532,0.0,1.0
2001-03-23,27.44,27.88,26.94,26.97,109000,79.9157339366563,81.1971815653782,78.4595434494723,78.5469148787034,37426.4222158146,0.0,1.0
2001-03-26,28.36,28.36,27.38,27.75,215000,82.5951244330748,82.5951244330748,79.7409910781942,80.8185720387104,73822.759416515,0.0,1.0
2001-03-27,29.0,29.0,28.0,28.0,217000,84.4590482566703,84.4590482566703,81.5466672823023,81.5466672823023,74509.4827599244,0.0,1.0
2001-03-28,28.89,29.0,28.13,28.25,133000,84.1386863494898,84.4590482566703,81.9252768089702,82.2747625258943,45667.1023367279,0.0,1.0
2001-03-29,28.56,29.25,28.13,28.63,119500,83.1776006279484,85.1871435002623,81.9252768089702,83.3814672961541,41031.7197687141,0.0,1.0
2001-03-30,29.45,29.56,28.5,28.64,358000,85.7696196951359,86.0899816023163,83.0028577694863,83.4105911058978,122923.47847029,0.0,1.0
2001-04-02,29.69,29.69,29.13,29.44,196500,86.4685911289842,86.4685911289842,84.8376577833381,85.7404958853922,67470.5684899776,0.0,1.0
2001-04-03,28.81,29.38,28.5,29.19,73500,83.9056958715404,85.5657530269301,83.0028577694863,85.0124006418002,25237.082870297,0.0,1.0
2001-04-04,28.44,29.0,28.44,29.0,103500,82.8281149110242,84.4590482566703,82.8281149110242,84.4590482566703,35537.9330214386,0.0,1.0
2001-04-05,29.06,29.06,28.38,28.44,91000,84.6337911151324,84.6337911151324,82.6533720525622,82.8281149110242,31245.9121251296,0.0,1.0
2001-04-06,28.63,29.06,28.38,28.94,81000,83.3814672961541,84.6337911151324,82.6533720525622,84.2843053982082,27812.2954080824,0.0,1.0
2001-04-09,29.06,29.12,28.55,28.6,45500,84.6337911151324,84.8085339735944,83.1484768182047,83.2940958669231,15622.9560625648,0.0,1.0
2001-04-10,29.37,29.44,28.77,28.77,108000,85.5366292171864,85.7404958853922,83.7892006325657,83.7892006325657,37083.0605441099,0.0,1.0
2001-04-11,29.46,29.5,28.72,29.5,47500,85.7987435048795,85.9152387438543,83.6435815838473,85.9152387438543,16309.6794059742,0.0,1.0
2001-04-12,29.49,29.5,28.79,29.44,45000,85.8861149341106,85.9152387438543,83.847448252053,85.7404958853922,15451.2752267124,0.0,1.0
2001-04-16,29.71,29.76,29.01,29.5,145000,86.5268387484715,86.6724577971899,84.488172066414,85.9152387438543,49787.4423971845,0.0,1.0
2001-04-17,30.0,30.01,29.31,29.69,195500,87.3714292310382,87.4005530407819,85.3618863587243,86.4685911289842,67127.2068182729,0.0,1.0
2001-04-18,30.65,30.7,29.95,29.99,353500,89.2644768643774,89.4100959130958,87.2258101823198,87.3423054212945,121378.350947619,0.0,1.0
2001-04-19,31.1,31.13,30.5,30.75,201500,90.575048302843,90.662419732074,88.8276197182222,89.5557149618142,69187.3768485012,0.0,1.0
2001-04-20,31.04,31.09,30.65,31.0,56000,90.4003054443809,90.5459244930993,89.2644768643774,90.2838102054062,19228.2536154644,0.0,1.0
2001-04-23,30.8,31.09,30.08,31.09,109500,89.7013340105326,90.5459244930993,87.6044197089876,90.5459244930993,37598.1030516669,0.0,1.0
2001-04-24,30.25,30.6,29.8,30.53,211000,88.0995244746302,89.118857815659,86.7889530361646,88.9149911474532,72449.3127296961,0.0,1.0
2001-04-25,30.75,30.75,30.25,30.44,97500,89.5557149618142,89.5557149618142,88.0995244746302,88.6528768597601,33477.7629912103,0.0,1.0
2001-04-26,30.75,31.0,30.69,30.69,133500,89.5557149618142,90.2838102054062,89.3809721033521,89.3809721033521,45838.7831725802,0.0,1.0
2001-04-27,30.5,30.98,30.34,30.8,171000,88.8276197182222,90.2255625859188,88.3616387623233,89.7013340105326,58714.8458615073,0.0,1.0
2001-04-30,30.41,30.8,30.28,30.51,68000,88.5655054305291,89.7013340105326,88.1868959038613,88.8567435279659,23348.593675921,0.0,1.0
2001-05-01,30.37,30.75,30.37,30.56,274000,88.4490101915544,89.5557149618142,88.4490101915544,89.0023625766843,94081.0980470935,0.0,1.0
2001-05-02,30.41,30.49,30.33,30.42,49500,88.5655054305291,88.7984959084785,88.3325149525796,88.5946292402728,16996.4027493837,0.0,1.0
2001-05-03,30.36,30.47,29.99,30.39,144500,88.4198863818107,88.7402482889912,87.3423054212945,88.5072578110417,49615.7615613322,0.0,1.0
2001-05-04,30.64,30.74,30.16,30.36,19000,89.2353530546337,89.5265911520705,87.8374101869371,88.4198863818107,6523.8717623897,0.0,1.0
2001-05-07,30.72,31.0,30.61,30.71,101500,89.4683435325831,90.2838102054062,89.1479816254027,89.4392197228395,34851.2096780292,0.0,1.0
2001-05-08,30.63,30.95,30.1,30.95,35500,89.20622924489,90.1381911566878,87.662667328475,90.1381911566878,12189.3393455176,0.0,1.0
2001-05-09,30.56,30.76,30.37,30.53,40500,89.0023625766843,89.5848387715579,88.4490101915544,88.9149911474532,13906.1477040412,0.0,1.0
2001-05-10,30.9,30.96,30.46,30.46,113500,89.9925721079694,90.1673149664314,88.7111244792475,88.7111244792475,38971.5497384858,0.0,1.0
2001-05-11,31.03,31.12,30.83,30.93,219500,90.3711816346372,90.6332959223303,89.7887054397636,90.0799435372004,75367.8869391862,0.0,1.0
2001-05-14,31.0,31.2,30.94,31.18,188500,90.2838102054062,90.8662864002797,90.1090673469441,90.8080387807924,64723.6751163399,0.0,1.0
2001-05-15,31.01,31.25,30.94,31.03,86000,90.3129340151498,91.0119054489981,90.1090673469441,90.3711816346372,29529.103766606,0.0,1.0
2001-05-16,31.17,31.24,30.9,31.11,44000,90.7789149710487,90.9827816392545,89.9925721079694,90.6041721125866,15107.9135550077,0.0,1.0
2001-05-17,31.33,31.4,31.18,31.24,116000,91.2448959269476,91.4487625951533,90.8080387807924,90.9827816392545,39829.9539177476,0.0,1.0
2001-05-18,31.5,31.5,31.28,31.28,32500,91.7400006925901,91.7400006925901,91.0992768782292,91.0992768782292,11159.2543304034,0.0,1.0
2001-05-21,31.5,31.5,31.16,31.49,36500,91.7400006925901,91.7400006925901,90.749791161305,91.7108768828464,12532.7010172223,0.0,1.0
2001-05-22,31.49,31.55,31.36,31.5,100000,91.7108768828464,91.8856197413085,91.3322673561786,91.7400006925901,34336.1671704721,0.0,1.0
2001-05-23,31.4,31.57,31.15,31.53,107500,91.4487625951533,91.9438673607959,90.7206673515614,91.8273721218212,36911.3797082575,0.0,1.0
2001-05-24,31.65,31.65,31.45,31.46,81000,92.1768578387453,92.1768578387453,91.5943816438717,91.6235054536154,27812.2954080824,0.0,1.0
2001-05-25,31.7,31.7,31.41,31.68,41000,92.3224768874637,92.3224768874637,91.477886404897,92.2642292679764,14077.8285398936,0.0,1.0
2001-05-29,31.1,31.7,30.87,31.7,53500,90.575048302843,92.3224768874637,89.9052006787383,92.3224768874637,18369.8494362026,0.0,1.0
2001-05-30,30.89,31.37,30.87,31.22,45000,89.9634482982257,91.3613911659223,89.9052006787383,90.9245340197671,15451.2752267124,0.0,1.0
2001-05-31,31.35,31.35,30.84,31.3,82500,91.303143546435,91.303143546435,89.8178292495073,91.1575244977166,28327.3379156395,0.0,1.0
2001-06-01,31.25,31.35,30.74,31.34,76500,91.0119054489981,91.303143546435,89.5265911520705,91.2740197366913,26267.1678854112,0.0,1.0
2001-06-04,31.39,31.65,31.23,31.59,102500,91.4196387854097,92.1768578387453,90.9536578295108,92.0021149802833,35194.5713497339,0.0,1.0
2001-06-05,31.7,31.7,31.41,31.44,144500,92.3224768874637,92.3224768874637,91.477886404897,91.5652578341281,49615.7615613322,0.0,1.0
2001-06-06,31.2,31.7,31.02,31.69,49500,91.4487625951533,92.9142876367423,90.9211735801813,92.8849771359106,16888.1454070309,0.2,1.0
2001-06-07,31.31,31.56,31.0,31.3,26500,91.7711781043029,92.5039406250974,90.8625525785177,91.7418676034711,9041.12834921858,0.0,1.0
2001-06-08,31.14,31.21,30.83,31.2,32500,91.2728995901627,91.4780730959851,90.3642740643775,91.4487625951533,11088.1762773435,0.0,1.0
2001-06-11,31.35,31.43,30.97,30.99,132500,91.88842010763,92.1229041142843,90.7746210760224,90.833242077686,45205.6417460929,0.0,1.0
2001-06-12,31.25,31.45,30.76,31.45,59000,91.5953150993122,92.1815251159478,90.159100558555,92.1815251159478,20129.3046265621,0.0,1.0
2001-06-13,31.25,31.4,31.19,31.29,36500,91.5953150993122,92.0349726117889,91.4194520943216,91.7125571026394,12452.8748960935,0.0,1.0
2001-06-14,31.0,31.3,30.7,31.3,60000,90.8625525785177,91.7418676034711,89.9832375535643,91.7418676034711,20470.4792812496,0.0,1.0
2001-06-15,31.65,31.72,30.82,31.18,210500,92.7677351325834,92.9729086384059,90.3349635635457,91.3901415934898,71817.2648117174,0.0,1.0
2001-06-18,30.97,31.82,30.87,31.82,294500,90.7746210760224,93.2660136467237,90.4815160677046,93.2660136467237,100475.935805467,0.0,1.0
2001-06-19,31.63,31.75,31.39,31.4,67500,92.7091141309199,93.0608401409012,92.0056621109572,92.0349726117889,23029.2891914058,0.0,1.0
2001-06-20,31.8,32.0,31.5,31.79,131500,93.2073926450601,93.7936026616957,92.3280776201067,93.1780821442284,44864.4670914054,0.0,1.0
2001-06-21,31.75,31.8,31.52,31.78,125000,93.0608401409012,93.2073926450601,92.3866986217703,93.1487716433966,42646.8318359367,0.0,1.0
2001-06-22,31.77,31.8,31.55,31.78,44000,93.1194611425648,93.2073926450601,92.4746301242656,93.1487716433966,15011.6848062497,0.0,1.0
2001-06-25,31.72,31.83,31.7,31.8,104500,92.9729086384059,93.2953241475555,92.9142876367423,93.2073926450601,35652.7514148431,0.0,1.0
2001-06-26,30.82,31.86,30.82,31.8,134500,90.3349635635457,93.3832556500508,90.3349635635457,93.2073926450601,45887.9910554679,0.0,1.0
2001-06-27,31.9,32.0,30.71,30.78,324000,93.5004976533779,93.7936026616957,90.0125480543961,90.2177215602186,110540.588118748,0.0,1.0
2001-06-28,32.25,32.25,31.48,31.78,137000,94.5263651824902,94.5263651824902,92.2694566184432,93.1487716433966,46740.9276921866,0.0,1.0
2001-06-29,32.94,32.95,32.02,32.26,486000,96.548789739883,96.5781002407148,93.8522236633593,94.555675683322,165810.882178122,0.0,1.0
2001-07-02,32.92,33.0,32.16,32.41,89500,96.4901687382195,96.7246527448737,94.2625706750042,94.9953331957987,30535.1315945307,0.0,1.0
2001-07-03,32.87,32.96,32.6,32.89,50000,96.3436162340606,96.6074107415466,95.5522327116025,96.4022372357241,17058.7327343747,0.0,1.0
2001-07-05,32.78,32.9,32.6,32.87,73500,96.0798217265746,96.4315477365559,95.5522327116025,96.3436162340606,25076.3371195308,0.0,1.0
2001-07-06,32.05,32.88,32.0,32.65,109000,93.9401551658546,96.3729267348924,93.7936026616957,95.6987852157614,37188.0373609368,0.0,1.0
2001-07-09,31.7,32.23,31.5,32.0,74000,92.9142876367423,94.4677441808267,92.3280776201067,93.7936026616957,25246.9244468745,0.0,1.0
2001-07-10,31.86,32.0,31.7,31.84,59500,93.3832556500508,93.7936026616957,92.9142876367423,93.3246346483873,20299.8919539059,0.0,1.0
2001-07-11,32.69,33.0,31.7,32.1,340500,95.8160272190885,96.7246527448737,92.9142876367423,94.0867076700135,116169.969921092,0.0,1.0
2001-07-12,32.89,32.89,32.62,32.7,100000,96.4022372357241,96.4022372357241,95.6108537132661,95.8453377199203,34117.4654687494,0.0,1.0
2001-07-13,33.0,33.15,32.78,32.78,136000,96.7246527448737,97.1643102573504,96.0798217265746,96.0798217265746,46399.7530374991,0.0,1.0
2001-07-16,34.01,34.52,33.04,33.04,432000,99.6850133288835,101.179848871304,96.8418947482008,96.8418947482008,147387.450824997,0.0,1.0
2001-07-17,34.55,34.55,34.09,34.1,623000,101.2677803738,101.2677803738,99.9194973355377,99.9488078363695,212551.809870308,0.0,1.0
2001-07-18,34.66,34.94,34.42,34.6,222500,101.590195882949,102.410889906239,100.886743862986,101.414332877959,75911.3606679674,0.0,1.0
2001-07-19,34.97,35.05,34.35,34.81,192000,102.498821408734,102.733305415389,100.681570357164,102.029853395426,65505.533699999,0.0,1.0
2001-07-20,34.89,35.11,34.85,34.91,111500,102.26433740208,102.909168420379,102.147095398753,102.322958403744,38040.9739976556,0.0,1.0
2001-07-23,34.51,35.0,34.26,35.0,93000,101.150538370472,102.58675291123,100.417775849678,102.58675291123,31729.242885937,0.0,1.0
2001-07-24,34.0,34.5,33.85,34.3,56500,99.6557028280517,101.121227869641,99.216045315575,100.535017853005,19276.3679898434,0.0,1.0
2001-07-25,34.06,34.4,33.99,34.0,35000,99.8315658330424,100.828122861323,99.6263923272199,99.6557028280517,11941.1129140623,0.0,1.0
2001-07-26,34.31,34.48,34.0,34.0,70000,100.564328353837,101.062606867977,99.6557028280517,99.6557028280517,23882.2258281245,0.0,1.0
2001-07-27,35.04,35.1,34.4,34.47,140500,102.703994914557,102.879857919548,100.828122861323,101.033296367145,47935.0389835927,0.0,1.0
2001-07-30,35.08,35.08,34.31,35.03,96000,102.821236917884,102.821236917884,100.564328353837,102.674684413725,32752.7668499993,0.0,1.0
2001-07-31,34.97,35.08,34.5,35.0,81500,102.498821408734,102.821236917884,101.121227869641,102.58675291123,27805.7343570308,0.0,1.0
2001-08-01,35.13,35.23,34.54,35.15,117000,102.967789422043,103.260894430361,101.238469872968,103.026410423706,39917.4345984367,0.0,1.0
2001-08-02,35.0,35.12,34.12,35.12,200000,102.58675291123,102.938478921211,100.007428838033,102.938478921211,68234.9309374985,0.0,1.0
2001-08-03,34.76,35.09,34.74,34.74,66000,101.883300891267,102.850547418716,101.824679889603,101.824679889603,22517.5272093746,0.0,1.0
2001-08-06,34.59,34.99,34.5,34.71,94000,101.385022377127,102.557442410398,101.121227869641,101.736748387108,32070.4175406243,0.0,1.0
2001-08-07,34.78,34.9,34.34,34.5,184000,101.941921892931,102.293647902912,100.652259856332,101.121227869641,62776.1364624985,0.0,1.0
2001-08-08,34.87,34.9,34.6,34.67,79000,102.205716400417,102.293647902912,101.414332877959,101.619506383781,26952.7977203119,0.0,1.0
2001-08-09,34.95,35.0,34.7,34.89,79500,102.440200407071,102.58675291123,101.707437886276,102.26433740208,27123.3850476557,0.0,1.0
2001-08-10,34.91,35.0,34.8,35.0,108000,102.322958403744,102.58675291123,102.000542894594,102.58675291123,36846.8627062492,0.0,1.0
2001-08-13,34.94,35.0,34.77,35.0,156000,102.410889906239,102.58675291123,101.912611392099,102.58675291123,53223.246131249,0.0,1.0
2001-08-14,34.96,35.0,34.82,34.85,212500,102.469510907903,102.58675291123,102.059163896258,102.147095398753,72499.614121092,0.0,1.0
2001-08-15,35.0,35.07,34.8,34.99,149000,102.58675291123,102.791926417052,102.000542894594,102.557442410398,50835.0235484364,0.0,1.0
2001-08-16,35.05,35.08,34.8,34.8,166500,102.733305415389,102.821236917884,102.000542894594,102.000542894594,56805.5800054674,0.0,1.0
2001-08-17,35.06,35.25,34.95,35.09,100500,102.76261591622,103.319515432024,102.440200407071,102.850547418716,34288.0527960932,0.0,1.0
2001-08-20,35.94,36.01,35.17,35.17,214000,105.341939989417,105.547113495239,103.08503142537,103.08503142537,73011.3761031236,0.0,1.0
2001-08-21,36.26,36.6,35.73,36.11,280000,106.279876016034,107.276433044315,104.72641947195,105.840218503557,95528.9033124981,0.0,1.0
2001-08-22,35.75,36.28,35.67,36.23,214500,104.785040473613,106.338497017698,104.550556466959,106.191944513539,73181.9634304675,0.0,1.0
2001-08-23,35.89,36.42,35.76,35.81,212500,105.195387485258,106.748844029342,104.814350974445,104.960903478604,72499.6141210924,0.0,1.0
2001-08-24,33.17,35.99,32.3,35.99,296000,97.222931259014,105.488492493576,94.6729176866491,105.488492493576,100987.697787498,0.0,1.0
2001-08-27,30.9,33.39,30.65,33.33,351000,90.5694475701999,97.8677622773131,89.8366850494054,97.6918992723225,119752.30379531,0.0,1.0
2001-08-28,32.0,32.45,30.39,30.4,280500,93.7936026616957,95.1125751991258,89.0746120277792,89.1039225286109,95699.4906398419,0.0,1.0
2001-08-29,32.11,32.47,31.75,32.46,160000,94.1160181708453,95.1711962007894,93.0608401409012,95.1418856999576,54587.9447499989,0.0,1.0
2001-08-30,32.1,32.28,31.95,32.11,84500,94.0867076700135,94.6142966849856,93.6470501575368,94.1160181708453,28829.2583210932,0.0,1.0
2001-08-31,32.25,32.5,31.94,32.22,47000,94.5263651824902,95.2591277032847,93.6177396567051,94.4384336799949,16035.2087703122,0.0,1.0
2001-09-04,32.23,32.87,31.46,32.05,152500,94.4677441808267,96.3436162340606,92.2108356167796,93.9401551658546,52029.1348398427,0.0,1.0
2001-09-05,31.81,32.49,31.32,32.49,81000,93.2367031458919,95.2298172024529,91.8004886051347,95.2298172024529,27635.147029687,0.0,1.0
2001-09-06,30.48,31.68,30.25,31.52,123000,89.3384065352652,92.8556666350788,88.6642650161343,92.3866986217703,41964.4825265617,0.0,1.0
2001-09-07,29.04,30.4,28.89,30.33,300000,85.1176944154889,89.1039225286109,84.6780369030122,88.8987490227885,102352.396406248,0.0,1.0
2001-09-10,29.88,29.96,28.95,28.96,194000,87.5797764853584,87.8142604920126,84.8538999080029,84.8832104088346,66187.8830093737,0.0,1.0
2001-09-17,28.5,30.0,28.45,29.3,167500,83.5349273705728,87.9315024953398,83.3883748664139,85.8797674371152,57146.7546601551,0.0,1.0
2001-09-18,29.49,30.18,28.75,28.8,179000,86.436666952919,88.4590915103118,84.2676898913673,84.4142423955262,61070.2631890613,0.0,1.0
2001-09-19,29.38,29.7,28.57,29.7,188000,86.1142514437694,87.0521874703863,83.7401008763952,87.0521874703863,64140.8350812487,0.0,1.0
2001-09-20,28.28,29.06,27.5,29.06,142000,82.8900963522736,85.1763154171524,80.6038772873948,85.1763154171524,48446.8009656241,0.0,1.0
2001-09-21,27.42,27.58,26.89,27.58,215500,80.3693932807405,80.838361294049,78.8159367366562,80.838361294049,73523.1380851549,0.0,1.0
2001-09-24,28.4,28.84,27.42,27.42,124500,83.241822362255,84.5314843988533,80.3693932807405,80.3693932807405,42476.2445085929,0.0,1.0
2001-09-25,28.32,29.0,27.8,29.0,75000,83.0073383556007,85.0004524121618,81.4831923123482,85.0004524121618,25588.099101562,0.0,1.0
2001-09-26,28.3,28.69,28.17,28.5,73000,82.9487173539372,84.0918268863766,82.567680843124,83.5349273705728,24905.749792187,0.0,1.0
2001-09-27,29.46,29.56,28.25,28.25,272500,86.3487354504236,86.6418404587414,82.8021648497783,82.8021648497783,92970.093402342,0.0,1.0
2001-09-28,31.2,31.3,29.38,29.64,182000,91.4487625951533,91.7418676034711,86.1142514437694,86.8763244653957,62093.7871531238,0.0,1.0
2001-10-01,30.16,31.55,29.63,31.51,125500,88.4004705086482,92.4746301242656,86.8470139645639,92.3573881209385,42817.4191632804,0.0,1.0
2001-10-02,29.53,30.65,28.43,30.21,301000,86.5539089562461,89.8366850494054,83.3297538647503,88.5470230128071,102693.571060935,0.0,1.0
2001-10-03,29.89,30.3,29.41,30.3,157500,87.6090869861902,88.8108175202932,86.2021829462647,88.8108175202932,53735.0081132802,0.0,1.0
2001-10-04,29.37,30.25,27.91,30.25,196500,86.0849409429376,88.6642650161343,81.8056078214977,88.6642650161343,67040.8196460925,0.0,1.0
2001-10-05,27.94,29.65,27.56,29.65,161000,81.8935393239931,86.9056349662275,80.7797402923854,86.9056349662275,54929.1194046864,0.0,1.0
2001-10-08,27.31,28.09,27.14,28.09,173500,80.0469777715909,82.3331968364698,79.5486992574507,82.3331968364698,59193.8025882801,0.0,1.0
2001-10-09,27.68,28.02,27.07,27.51,319000,81.1314663023668,82.1280233306473,79.3435257516282,80.6331877882266,108834.71484531,0.0,1.0
2001-10-10,27.84,28.2,27.4,28.19,672500,81.6004343156753,82.6556123456194,80.310772279077,82.6263018447876,229439.955277339,0.0,1.0
2001-10-11,28.82,28.91,27.83,27.84,194500,84.4728633971897,84.7366579046757,81.5711238148435,81.6004343156753,66358.4703367175,0.0,1.0
2001-10-12,28.46,28.7,28.25,28.4,182000,83.4176853672456,84.1211373872084,82.8021648497783,83.241822362255,62093.7871531238,0.0,1.0
2001-10-15,28.8,28.92,28.2,28.4,177500,84.4142423955262,84.7659684055075,82.6556123456194,83.241822362255,60558.50120703,0.0,1.0
2001-10-16,29.27,29.45,28.45,28.45,117000,85.7918359346198,86.3194249495918,83.3883748664139,83.3883748664139,39917.4345984367,0.0,1.0
2001-10-17,28.99,29.44,28.85,29.3,46000,84.97114191133,86.2901144487601,84.5607948996851,85.8797674371152,15694.0341156247,0.0,1.0
2001-10-18,28.98,29.24,28.85,29.1,65500,84.9418314104982,85.7039044321245,84.5607948996851,85.2935574204796,22346.9398820308,0.0,1.0
2001-10-19,29.28,29.37,28.64,29.08,120500,85.8211464354516,86.0849409429376,83.9452743822177,85.234936418816,41111.5458898429,0.0,1.0
2001-10-22,29.25,29.35,28.81,29.0,85500,85.7332149329563,86.0263199412741,84.4435528963579,85.0004524121618,29170.4329757807,0.0,1.0
2001-10-23,29.39,29.47,28.95,28.95,125500,86.1435619446012,86.3780459512554,84.8538999080029,84.8538999080029,42817.4191632804,0.0,1.0
2001-10-24,29.65,29.7,29.01,29.08,67500,86.9056349662275,87.0521874703863,85.0297629129935,85.234936418816,23029.2891914058,0.0,1.0
2001-10-25,29.66,29.74,28.86,29.58,49000,86.9349454670592,87.1694294737135,84.5901054005168,86.700461460405,16717.5580796872,0.0,1.0
2001-10-26,29.73,29.79,29.08,29.75,83000,87.1401189728817,87.3159819778724,85.234936418816,87.1987399745452,28317.4963390619,0.0,1.0
2001-10-29,29.16,29.99,28.15,29.84,96500,85.4694204254702,87.902191994508,82.5090598414605,87.4625344820313,32923.3541773431,0.0,1.0
2001-10-30,28.55,28.91,28.39,28.91,65500,83.6814798747317,84.7366579046757,83.2125118614232,84.7366579046757,22346.9398820308,0.0,1.0
2001-10-31,29.37,29.52,28.35,28.69,132500,86.0849409429376,86.5245984554143,83.0952698580961,84.0918268863766,45205.6417460929,0.0,1.0
2001-11-01,29.39,29.4,28.5,29.35,61000,86.1435619446012,86.1728724454329,83.5349273705728,86.0263199412741,20811.6539359371,0.0,1.0
2001-11-02,29.13,29.39,28.85,29.39,33500,85.3814889229749,86.1435619446012,84.5607948996851,86.1435619446012,11429.350932031,0.0,1.0
2001-11-05,29.22,29.51,29.0,29.02,68000,85.6452834304609,86.4952879545825,85.0004524121618,85.0590734138253,23199.8765187495,0.0,1.0
2001-11-06,29.68,29.75,28.76,29.2,73000,86.9935664687228,87.1987399745452,84.297000392199,85.5866624287974,24905.749792187,0.0,1.0
2001-11-07,29.55,29.8,29.03,29.8,52000,86.6125299579097,87.3452924787042,85.0883839146571,87.3452924787042,17741.0820437496,0.0,1.0
2001-11-08,29.81,29.9,29.15,29.69,52500,87.3746029795359,87.6383974870219,85.4401099246384,87.0228769695546,17911.6693710934,0.0,1.0
2001-11-09,29.6,29.88,29.36,29.87,35000,86.7590824620686,87.5797764853584,86.0556304421058,87.5504659845266,11941.1129140623,0.0,1.0
2001-11-12,29.09,29.69,28.5,29.58,53500,85.2642469196478,87.0228769695546,83.5349273705728,86.700461460405,18252.8440257809,0.0,1.0
2001-11-13,29.39,29.53,28.91,29.18,59000,86.1435619446012,86.5539089562461,84.7366579046757,85.5280414271338,20129.3046265621,0.0,1.0
2001-11-14,29.5,29.63,29.14,29.57,42000,86.4659774537508,86.8470139645639,85.4107994238067,86.6711509595732,14329.3354968747,0.0,1.0
2001-11-15,29.25,29.45,28.91,29.1,61500,85.7332149329563,86.3194249495918,84.7366579046757,85.2935574204796,20982.2412632808,0.0,1.0
2001-11-16,29.35,29.36,28.7,28.95,64000,86.0263199412741,86.0556304421058,84.1211373872084,84.8538999080029,21835.1778999996,0.0,1.0
2001-11-19,29.24,29.31,29.0,29.25,33500,85.7039044321245,85.9090779379469,85.0004524121618,85.7332149329563,11429.350932031,0.0,1.0
2001-11-20,29.24,29.49,28.5,29.18,109000,85.7039044321245,86.436666952919,83.5349273705728,85.5280414271338,37188.0373609368,0.0,1.0
2001-11-21,29.04,29.35,28.75,29.35,90500,85.1176944154889,86.0263199412741,84.2676898913673,86.0263199412741,30876.3062492181,0.0,1.0
2001-11-23,29.2,29.27,28.88,29.27,18000,85.5866624287974,85.7918359346198,84.6487264021804,85.7918359346198,6141.14378437488,0.0,1.0
2001-11-26,28.88,29.34,28.41,29.29,120500,84.6487264021804,85.9970094404423,83.2711328630867,85.8504569362834,41111.5458898429,0.0,1.0
2001-11-27,28.82,28.95,28.51,28.75,78000,84.4728633971897,84.8538999080029,83.5642378714045,84.2676898913673,26611.6230656245,0.0,1.0
2001-11-28,28.98,29.29,28.6,29.29,65000,84.9418314104982,85.8504569362834,83.8280323788906,85.8504569362834,22176.3525546871,0.0,1.0
2001-11-29,29.0,29.2,28.67,29.11,40500,85.0004524121618,85.5866624287974,84.033205884713,85.3228679213113,13817.5735148435,0.0,1.0
2001-11-30,28.67,29.0,28.5,28.91,111500,84.033205884713,85.0004524121618,83.5349273705728,84.7366579046757,38040.9739976555,0.0,1.0
2001-12-03,28.59,28.73,28.26,28.73,45500,83.7987218780588,84.2090688897037,82.83147535061,84.2090688897037,15523.4467882809,0.0,1.0
2001-12-04,28.06,28.7,28.0,28.7,134500,82.2452653339744,84.1211373872084,82.0694023289838,84.1211373872084,45887.9910554679,0.0,1.0
2001-12-05,28.1,28.46,28.08,28.24,102000,82.3625073373016,83.4176853672456,82.303886335638,82.7728543489465,34799.8147781243,0.0,1.0
2001-12-06,28.15,28.44,28.06,28.44,84500,82.5090598414605,83.3590643655821,82.2452653339744,83.3590643655821,28829.2583210932,0.0,1.0
2001-12-07,28.57,28.58,28.05,28.58,56000,83.7401008763952,83.769411377227,82.2159548331427,83.769411377227,19105.7806624996,0.0,1.0
2001-12-10,28.38,28.54,28.05,28.52,44500,83.1832013605914,83.6521693738999,82.2159548331427,83.5935483722363,15182.2721335935,0.0,1.0
2001-12-11,27.94,28.52,27.86,28.24,71000,81.8935393239931,83.5935483722363,81.6590553173388,82.7728543489465,24223.400482812,0.0,1.0
2001-12-12,27.78,28.41,27.6,27.85,71500,82.0107813273202,83.8706370593653,81.4793939753073,82.2174319642141,24219.6204919988,0.2,1.0
2001-12-13,27.73,27.96,27.7,27.7,45500,81.8631737295389,82.5421686793331,81.77460917087,81.77460917087,15412.4857676356,0.0,1.0
2001-12-14,27.84,27.9,27.6,27.8,2064500,82.1879104446578,82.3650395619954,81.4793939753073,82.0698243664328,699320.370709533,0.0,1.0
2001-12-17,28.38,28.55,27.75,27.84,132000,83.7820725006964,84.2839383331531,81.9222167686514,82.1879104446578,44713.1455236902,0.0,1.0
2001-12-18,28.58,28.67,28.11,28.32,156000,84.3725028918219,84.6381965678283,82.9849914726771,83.6049433833588,52842.8083461793,0.0,1.0
2001-12-19,28.49,28.87,28.38,28.43,122500,84.1068092158154,85.2286269589537,83.7820725006964,83.9296800984778,41495.1539897882,0.0,1.0
2001-12-20,28.55,28.87,28.4,28.68,138000,84.2839383331531,85.2286269589537,83.841115539809,84.6677180873846,46745.5612293124,0.0,1.0
2001-12-21,28.6,28.94,28.45,28.93,94500,84.4315459309344,85.4352775958476,83.9887231375903,85.4057560762913,32010.5473635509,0.0,1.0
2001-12-24,28.62,29.02,28.4,28.45,67500,84.490588970047,85.6714497522978,83.841115539809,83.9887231375903,22864.6766882506,0.0,1.0
2001-12-26,28.79,28.94,28.71,28.86,129500,84.9924548025035,85.4352775958476,84.7562826460534,85.1991054393974,43866.3056463476,0.0,1.0
2001-12-27,28.98,29.04,28.54,28.7,116500,85.5533636740727,85.7304927914103,84.2544168135968,84.7267611264971,39462.7382841659,0.0,1.0
2001-12-28,28.99,29.05,28.8,29.0,60000,85.582885193629,85.7600143109666,85.0219763220598,85.6124067131852,20324.1570562228,0.0,1.0
2001-12-31,29.08,29.27,28.45,28.99,166000,85.8485788696354,86.4094877412045,83.9887231375903,85.582885193629,56230.1678555497,0.0,1.0
2002-01-02,28.54,28.98,28.4,28.98,77500,84.2544168135968,85.5533636740727,83.841115539809,85.5533636740727,26252.0361976211,0.0,1.0
2002-01-03,28.83,29.11,28.69,29.11,70500,85.1105408807286,85.9371434283042,84.6972396069409,85.9371434283042,23880.8845410618,0.0,1.0
2002-01-04,29.28,29.28,28.8,28.9,44000,86.4390092607608,86.4390092607608,85.0219763220598,85.3171915176225,14904.3818412301,0.0,1.0
2002-01-07,29.29,29.47,28.99,29.28,53500,86.4685307803171,86.99991813233,85.582885193629,86.4390092607608,18122.373375132,0.0,1.0
2002-01-08,28.98,29.29,28.62,29.21,89500,85.5533636740727,86.4685307803171,84.490588970047,86.2323586238669,30316.8676088657,0.0,1.0
2002-01-09,29.0,29.44,28.65,28.66,50500,85.6124067131852,86.9113535736612,84.5791535287158,84.608675048272,17106.1655223209,0.0,1.0
2002-01-10,28.7,29.24,28.62,29.24,105500,84.7267611264971,86.3209231825357,84.490588970047,86.3209231825357,35736.6428238584,0.0,1.0
2002-01-11,28.74,28.95,28.48,28.7,91000,84.8448472047222,85.4647991154039,84.0772876962592,84.7267611264971,30824.9715352712,0.0,1.0
2002-01-14,29.84,30.04,28.55,28.65,203500,88.092214355912,88.6826447470374,84.2839383331531,84.5791535287158,68932.766015689,0.0,1.0
2002-01-15,29.13,29.75,28.73,29.7,79000,85.9961864674168,87.8265206799055,84.8153256851659,87.6789130821242,26760.1401240267,0.0,1.0
2002-01-16,29.32,29.5,29.0,29.02,48500,86.5570953389859,87.0884826909988,85.6124067131852,85.6714497522978,16428.6936204468,0.0,1.0
2002-01-17,29.4,29.46,29.01,29.27,39500,86.7932674954361,86.9703966127737,85.6419282327415,86.4094877412045,13380.0700620133,0.0,1.0
2002-01-18,29.3,29.5,29.05,29.3,46000,86.4980522998734,87.0884826909988,85.7600143109666,86.4980522998734,15581.8537431041,0.0,1.0
2002-01-22,28.97,29.52,28.93,29.5,73000,85.5238421545164,87.1475257301113,85.4057560762913,87.0884826909988,24727.7244184044,0.0,1.0
2002-01-23,29.25,29.25,28.92,29.25,69500,86.350444702092,86.350444702092,85.3762345567351,86.350444702092,23542.1485901247,0.0,1.0
2002-01-24,29.23,29.49,29.04,29.27,51000,86.2914016629795,87.0589611714425,85.7304927914103,86.4094877412045,17275.5334977894,0.0,1.0
2002-01-25,29.3,29.44,29.15,29.26,62500,86.4980522998734,86.9113535736612,86.0552295065293,86.3799662216483,21170.9969335654,0.0,1.0
2002-01-28,29.14,29.3,29.0,29.26,88500,86.025707986973,86.4980522998734,85.6124067131852,86.3799662216483,29978.1316579286,0.0,1.0
2002-01-29,28.45,29.2,28.4,29.12,105500,83.9887231375903,86.2028371043106,83.841115539809,85.9666649478605,35736.6428238584,0.0,1.0
2002-01-30,28.23,28.5,28.0,28.4,163500,83.3392497073524,84.1363307353717,82.6602547575582,83.841115539809,55383.3279782071,0.0,1.0
2002-01-31,28.19,28.4,27.78,28.3,457500,83.2211636291273,83.841115539809,82.0107813273202,83.5459003442463,154971.697553699,0.0,1.0
2002-02-01,28.3,28.39,28.18,28.39,320500,83.5459003442463,83.8115940202527,83.191642109571,83.8115940202527,108564.872275323,0.0,1.0
2002-02-04,27.96,28.36,27.95,28.3,153500,82.5421686793331,83.7230294615839,82.5126471597768,83.5459003442463,51995.9684688366,0.0,1.0
2002-02-05,27.96,28.25,27.9,27.96,59000,82.5421686793331,83.3982927464649,82.3650395619954,82.5421686793331,19985.4211052857,0.0,1.0
2002-02-06,27.5,28.37,27.48,27.96,180500,81.1841787797446,83.7525509811402,81.1251357406321,82.5421686793331,61141.8391441369,0.0,1.0
2002-02-07,27.62,28.35,27.39,27.45,139000,81.5384370144199,83.6935079420276,80.8594420646256,81.0365711819633,47084.2971802495,0.0,1.0
2002-02-08,28.7,28.85,27.73,27.73,227000,84.7267611264971,85.1695839198412,81.8631737295389,81.8631737295389,76893.0608627096,0.0,1.0
2002-02-11,28.49,28.69,28.3,28.63,24000,84.1068092158154,84.6972396069409,83.5459003442463,84.5201104896032,8129.66282248912,0.0,1.0
2002-02-12,28.49,28.72,28.35,28.52,30500,84.1068092158154,84.7858041656096,83.6935079420276,84.1953737744842,10331.4465035799,0.0,1.0
2002-02-13,28.78,28.94,28.25,28.44,69000,84.9629332829473,85.4352775958476,83.3982927464649,83.9592016180341,23372.7806146562,0.0,1.0
2002-02-14,28.84,29.09,28.68,28.68,41500,85.1400624002849,85.8781003891917,84.6677180873846,84.6677180873846,14057.5419638874,0.0,1.0
2002-02-15,28.97,29.07,28.78,29.07,56500,85.5238421545164,85.8190573500791,84.9629332829473,85.8190573500791,19138.5812279431,0.0,1.0
2002-02-19,28.7,29.0,28.55,29.0,69500,84.7267611264971,85.6124067131852,84.2839383331531,85.6124067131852,23542.1485901247,0.0,1.0
2002-02-20,28.82,28.95,28.12,28.95,52500,85.0810193611724,85.4647991154039,83.0145129922334,85.4647991154039,17783.6374241949,0.0,1.0
2002-02-21,28.55,28.84,28.5,28.83,24500,84.2839383331531,85.1400624002849,84.1363307353717,85.1105408807286,8299.03079795764,0.0,1.0
2002-02-22,28.54,28.77,28.09,28.77,42000,84.2544168135968,84.933411763391,82.9259484335646,84.933411763391,14226.909939356,0.0,1.0
2002-02-25,29.07,29.26,28.28,28.32,100000,85.8190573500791,86.3799662216483,83.4868573051338,83.6049433833588,33873.5950937047,0.0,1.0
2002-02-26,29.27,29.5,28.81,29.16,88000,86.4094877412045,87.0884826909988,85.0514978416161,86.0847510260856,29808.7636824601,0.0,1.0
2002-02-27,29.18,29.48,29.1,29.33,38000,86.1437940651981,87.0294396518862,85.907621908748,86.5866168585422,12871.9661356078,0.0,1.0
2002-02-28,29.02,29.56,29.0,29.2,93500,85.6714497522978,87.2656118083364,85.6124067131852,86.2028371043106,31671.8114126139,0.0,1.0
2002-03-01,29.52,29.63,29.0,29.0,46000,87.1475257301113,87.4722624452303,85.6124067131852,85.6124067131852,15581.8537431041,0.0,1.0
2002-03-04,29.74,29.78,28.89,29.06,126000,87.7969991603493,87.9150852385744,85.2876699980663,85.7895358305229,42680.7298180679,0.0,1.0
2002-03-05,29.76,29.99,29.42,29.69,59500,87.8560421994618,88.535037149256,86.8523105345486,87.6493915625679,20154.7890807543,0.0,1.0
2002-03-06,29.88,30.0,29.47,29.75,27500,88.8007308252625,89.1573602663278,87.5822469016227,88.4143822641084,9253.30222356952,0.2,1.0
2002-03-07,29.78,30.0,29.41,29.87,99500,88.5035396243747,89.1573602663278,87.40393218109,88.7710117051737,33480.1298634607,0.0,1.0
2002-03-08,29.7,30.0,29.66,29.89,20000,88.2657866636645,89.1573602663278,88.1469101833094,88.8304499453513,6729.6743444142,0.0,1.0
2002-03-11,29.94,30.05,29.64,29.65,48000,88.9790455457951,89.3059558667717,88.0874719431319,88.1171910632206,16151.2184265941,0.0,1.0
2002-03-12,29.93,30.0,29.8,29.9,26000,88.9493264257064,89.1573602663278,88.5629778645523,88.86016906544,8748.57664773845,0.0,1.0
2002-03-13,29.56,30.08,29.54,29.9,54500,87.8497189824216,89.395113227038,87.7902807422441,88.86016906544,18338.3625885287,0.0,1.0
2002-03-14,29.57,29.75,29.45,29.75,77000,87.8794381025104,88.4143822641084,87.5228086614451,88.4143822641084,25909.2462259947,0.0,1.0
2002-03-15,29.85,29.99,29.45,29.62,112500,88.7115734649962,89.127641146239,87.5228086614451,88.0280337029543,37854.4181873298,0.0,1.0
2002-03-18,29.44,30.0,29.0,29.93,125000,87.4930895413564,89.1573602663278,86.1854482574502,88.9493264257064,42060.4646525887,0.0,1.0
2002-03-19,29.37,29.62,29.08,29.38,77500,87.2850557007349,88.0280337029543,86.4232012181604,87.3147748208237,26077.488084605,0.0,1.0
2002-03-20,29.28,29.5,29.09,29.25,45500,87.0175836199359,87.671404261889,86.4529203382492,86.9284262596696,15310.0091335423,0.0,1.0
2002-03-21,28.77,29.28,28.55,29.28,117000,85.5019084954084,87.0175836199359,84.8480878534553,87.0175836199359,39368.594914823,0.0,1.0
2002-03-22,28.8,29.01,28.7,29.0,67500,85.5910658556747,86.215167377539,85.2938746547869,86.1854482574502,22712.6509123979,0.0,1.0
2002-03-25,29.16,29.6,28.75,28.85,145000,86.6609541788706,87.9685954627768,85.4424702552308,85.7396614561186,48790.138997003,0.0,1.0
2002-03-26,28.95,29.52,28.8,29.51,69500,86.0368526570063,87.7308425020666,85.5910658556747,87.7011233819778,23385.6183468393,0.0,1.0
2002-03-27,29.67,29.75,28.9,28.93,39500,88.1766293033982,88.4143822641084,85.8882570565624,85.9774144168288,13291.106830218,0.0,1.0
2002-03-28,29.22,29.95,29.19,29.68,90500,86.8392688994033,89.0087646658839,86.750111539137,88.206348423487,30451.7764084742,0.0,1.0
2002-04-01,29.02,29.22,28.98,29.22,117500,86.2448864976278,86.8392688994033,86.1260100172726,86.8392688994033,39536.8367734334,0.0,1.0
2002-04-02,29.14,29.44,29.01,29.1,38500,86.6015159386931,87.4930895413564,86.215167377539,86.482639458338,12954.6231129973,0.0,1.0
2002-04-03,29.0,29.45,28.85,29.44,81000,86.1854482574502,87.5228086614451,85.7396614561186,87.4930895413564,27255.1810948775,0.0,1.0
2002-04-04,28.8,29.2,28.69,29.15,140500,85.5910658556747,86.7798306592257,85.2641555346981,86.6312350587818,47275.9622695097,0.0,1.0
2002-04-05,29.2,29.42,28.88,28.94,34500,86.7798306592257,87.4336513011788,85.8288188163849,86.0071335369176,11608.6882441145,0.0,1.0
2002-04-08,29.25,29.45,28.96,29.45,20500,86.9284262596696,87.5228086614451,86.0665717770951,87.5228086614451,6897.91620302455,0.0,1.0
2002-04-09,29.33,29.55,28.9,28.9,24500,87.1661792203798,87.8199998623329,85.8882570565624,85.8882570565624,8243.85107190739,0.0,1.0
2002-04-10,29.66,29.83,28.97,29.15,82500,88.1469101833094,88.6521352248186,86.0962908971839,86.6312350587818,27759.9066707086,0.0,1.0
2002-04-11,28.79,29.77,28.72,29.33,182000,85.5613467355859,88.473820504286,85.3533128949645,87.1661792203798,61240.0365341692,0.0,1.0
2002-04-12,29.25,29.48,28.63,29.08,71500,86.9284262596696,87.6119660217115,85.0858408141655,86.4232012181604,24058.5857812808,0.0,1.0
2002-04-15,29.46,29.6,29.25,29.29,60500,87.5525277815339,87.9685954627768,86.9284262596696,87.0473027400247,20357.2648918529,0.0,1.0
2002-04-16,29.75,29.99,28.93,29.46,129500,88.4143822641084,89.127641146239,85.9774144168288,87.5525277815339,43574.6413800819,0.0,1.0
2002-04-17,29.2,29.6,29.05,29.36,135000,86.7798306592257,87.9685954627768,86.3340438578941,87.2553365806461,45425.3018247959,0.0,1.0
2002-04-18,29.21,29.45,29.0,29.39,46500,86.8095497793145,87.5228086614451,86.1854482574502,87.3444939409125,15646.492850763,0.0,1.0
2002-04-19,28.95,29.42,28.75,29.21,115500,86.0368526570063,87.4336513011788,85.4424702552308,86.8095497793145,38863.869338992,0.0,1.0
2002-04-22,29.0,29.04,28.75,29.04,53000,86.1854482574502,86.3043247378053,85.4424702552308,86.3043247378053,17833.6370126976,0.0,1.0
2002-04-23,29.03,29.11,28.93,29.11,95000,86.2746056177165,86.5123585784267,85.9774144168288,86.5123585784267,31965.9531359675,0.0,1.0
2002-04-24,29.0,29.24,28.98,29.0,70500,86.1854482574502,86.8987071395808,86.1260100172726,86.1854482574502,23722.10206406,0.0,1.0
2002-04-25,28.7,29.08,28.51,29.01,132500,85.2938746547869,86.4232012181604,84.7292113731002,86.215167377539,44584.0925317441,0.0,1.0
2002-04-26,28.77,28.85,28.25,28.7,108500,85.5019084954084,85.7396614561186,83.956514250792,85.2938746547869,36508.483318447,0.0,1.0
2002-04-29,28.6,29.0,28.49,28.77,104500,84.9966834538992,86.1854482574502,84.6697731329226,85.5019084954084,35162.5484495642,0.0,1.0
2002-04-30,29.41,29.55,28.5,28.5,218500,87.40393218109,87.8199998623329,84.6994922530114,84.6994922530114,73521.6922127251,0.0,1.0
2002-05-01,29.5,29.56,29.0,29.01,65000,87.671404261889,87.8497189824216,86.1854482574502,86.215167377539,21871.4416193461,0.0,1.0
2002-05-02,29.97,29.97,29.48,29.49,71000,89.0682029060615,89.0682029060615,87.6119660217115,87.6416851418002,23890.3439226704,0.0,1.0
2002-05-03,29.99,30.05,29.78,30.0,70500,89.127641146239,89.3059558667717,88.5035396243747,89.1573602663278,23722.1020640601,0.0,1.0
2002-05-06,30.17,30.85,29.95,29.95,173500,89.662585307837,91.6834854738738,89.0087646658839,89.0087646658839,58379.9249377932,0.0,1.0
2002-05-07,30.25,30.59,30.05,30.48,110500,89.9003382685472,90.9107883515656,89.3059558667717,90.583878030589,37181.4507528884,0.0,1.0
2002-05-08,30.45,30.67,30.24,30.24,216000,90.4947206703227,91.1485413122758,89.8706191484584,89.8706191484584,72680.4829196733,0.0,1.0
2002-05-09,30.52,30.55,30.24,30.46,211500,90.7027545109441,90.7919118712105,89.8706191484584,90.5244397904115,71166.3061921802,0.0,1.0
2002-05-10,30.7,30.7,30.0,30.35,190000,91.2376986725421,91.2376986725421,89.1573602663278,90.197529469435,63931.9062719349,0.0,1.0
2002-05-13,30.63,30.75,30.1,30.74,88000,91.0296648319207,91.386294272986,89.4545514672156,91.3565751528972,29610.5671154225,0.0,1.0
2002-05-14,31.22,31.39,30.5,30.5,157500,92.7830929171585,93.2883179586676,90.6433162707666,90.6433162707666,52996.1854622618,0.0,1.0
2002-05-15,31.64,31.66,31.23,31.25,206000,94.0312959608871,94.0907342010646,92.8128120372472,92.8722502774248,69315.6457474662,0.0,1.0
2002-05-16,32.0,32.1,31.28,31.5,246500,95.101184284083,95.3983754849707,92.9614076376911,93.6152282796442,82943.236294905,0.0,1.0
2002-05-17,32.29,32.3,31.7,32.15,149000,95.9630387666575,95.9927578867462,94.2096106814197,95.5469710854146,50136.0738658858,0.0,1.0
2002-05-20,31.8,32.29,31.5,32.29,83000,94.5068018823075,95.9630387666575,93.6152282796442,95.9630387666575,27928.1485293189,0.0,1.0
2002-05-21,31.91,32.04,31.6,31.81,118000,94.833712203284,95.2200607644381,93.912419480532,94.5365210023962,39705.0786320438,0.0,1.0
2002-05-22,31.87,32.0,31.65,31.85,79500,94.7148357229289,95.101184284083,94.0610150809758,94.6553974827514,26750.4555190464,0.0,1.0
2002-05-23,32.1,32.14,31.66,31.79,157500,95.3983754849707,95.5172519653259,94.0907342010646,94.4770827622187,52996.1854622618,0.0,1.0
2002-05-24,31.71,32.2,31.7,31.86,71000,94.2393298015085,95.6955666858585,94.2096106814197,94.6851166028401,23890.3439226704,0.0,1.0
2002-05-28,31.81,32.0,31.64,32.0,63000,94.5365210023962,95.101184284083,94.0312959608871,95.101184284083,21198.4741849047,0.0,1.0
2002-05-29,31.5,31.86,31.48,31.85,84000,93.6152282796442,94.6851166028401,93.5557900394666,94.6553974827514,28264.6322465396,0.0,1.0
2002-05-30,31.69,31.74,31.43,31.43,66000,94.1798915613309,94.3284871617748,93.4071944390228,93.4071944390228,22207.9253365669,0.0,1.0
2002-05-31,31.9,32.05,31.58,31.58,105000,94.8039930831952,95.2497798845269,93.8529812403544,93.8529812403544,35330.7903081746,0.0,1.0
2002-06-03,32.01,32.21,31.73,31.9,161500,95.1309034041717,95.7252858059473,94.298768041686,94.8039930831952,54342.1203311447,0.0,1.0
2002-06-04,31.67,31.89,31.5,31.89,96000,94.1204533211534,94.7742739631065,93.6152282796442,94.7742739631065,32302.4368531881,0.0,1.0
2002-06-05,31.88,32.09,31.43,31.43,92000,94.7445548430177,95.368656364882,93.4071944390228,93.4071944390228,30956.5019843053,0.0,1.0
2002-06-06,31.75,32.02,31.5,31.77,104000,94.3582062818636,95.1606225242605,93.6152282796442,94.4176445220411,34994.3065909538,0.0,1.0
2002-06-07,31.54,31.64,30.67,31.5,90000,93.7341047599993,94.0312959608871,91.1485413122758,93.6152282796442,30283.5345498639,0.0,1.0
2002-06-10,31.59,31.69,31.0,31.0,77500,93.8827003604432,94.1798915613309,92.1292722752054,92.1292722752054,26077.488084605,0.0,1.0
2002-06-11,31.78,31.97,31.28,31.69,77500,94.4473636421299,95.0120269238166,92.9614076376911,94.1798915613309,26077.488084605,0.0,1.0
2002-06-12,31.39,31.92,31.08,31.47,89000,93.8827003604432,95.4678494904538,92.9555376617577,94.1219681536523,29757.4525367733,0.2,1.0
2002-06-13,31.09,31.63,31.03,31.59,45000,92.9854461359088,94.6005037400706,92.8059952910019,94.4808698434661,15045.9029680315,0.0,1.0
2002-06-14,31.84,31.94,30.85,31.0,123000,95.2285816972447,95.5276664387561,92.2676427562813,92.7162698685485,41125.4681126193,0.0,1.0
2002-06-17,32.45,32.5,31.77,31.95,158500,97.0529986204645,97.2025409912202,95.0192223781867,95.5575749129073,52995.0137873997,0.0,1.0
2002-06-18,33.11,33.39,32.3,32.6,174000,99.02695791444,99.8643951906721,96.6043715081973,97.5016257327317,58177.4914763883,0.0,1.0
2002-06-19,33.12,33.49,32.92,33.06,139000,99.0568663885912,100.163479932184,98.4586969055683,98.8774155436843,46475.1225012527,0.0,1.0
2002-06-20,32.84,33.29,32.81,33.01,399000,98.2194291123592,99.5653104491606,98.1297036899057,98.7278731729286,133407.006316546,0.0,1.0
2002-06-21,33.22,33.34,32.94,33.3,72500,99.3559511301026,99.7148528199164,98.5185138538706,99.5952189233118,24240.6214484951,0.0,1.0
2002-06-24,32.76,33.25,32.31,32.94,125500,97.98016131915,99.4456765525561,96.6342799823485,98.5185138538706,41961.3516108433,0.0,1.0
2002-06-25,32.9,33.24,32.2,32.2,75000,98.398879957266,99.4157680784049,96.3052867666859,96.3052867666859,25076.5049467191,0.0,1.0
2002-06-26,32.22,32.44,31.94,32.4,140500,96.3651037149882,97.0230901463133,95.5276664387561,96.9034562497088,46976.6526001871,0.0,1.0
2002-06-27,33.08,33.2,32.0,32.15,73000,98.9372324919866,99.2961341818004,95.707117283663,96.1557443959302,24407.7981481399,0.0,1.0
2002-06-28,33.68,33.8,32.89,32.91,203000,100.731740941055,101.090642630869,98.3689714831149,98.4287884314171,67873.7400557866,0.0,1.0
2002-07-01,32.9,33.8,32.76,33.8,118500,98.398879957266,101.090642630869,97.98016131915,101.090642630869,39620.8778158162,0.0,1.0
2002-07-02,32.37,32.9,32.34,32.9,56500,96.8137308272553,98.398879957266,96.7240054048019,98.398879957266,18890.9670598617,0.0,1.0
2002-07-03,31.57,32.61,31.25,32.56,93000,94.4210528951638,97.5315342068828,93.4639817223271,97.3819918361271,31094.8661339317,0.0,1.0
2002-07-05,32.17,32.18,31.48,31.52,88000,96.2155613442325,96.2454698183836,94.1518766278035,94.271510524408,29423.0991374837,0.0,1.0
2002-07-08,32.73,32.99,32.17,32.17,98000,97.8904358966965,98.6680562246263,96.2155613442325,96.2155613442325,32766.6331303796,0.0,1.0
2002-07-09,32.49,33.05,32.44,32.89,205000,97.1726325170691,98.8475070695332,97.0230901463133,98.3689714831149,68542.4468543655,0.0,1.0
2002-07-10,32.2,33.0,31.86,32.98,127000,96.3052867666859,98.6979646987775,95.288398645547,98.6381477504752,42462.8817097777,0.0,1.0
2002-07-11,32.13,33.14,32.01,32.11,212000,96.0959274476279,99.1166833368935,95.7370257578141,96.0361104993256,70882.9206493926,0.0,1.0
2002-07-12,31.98,32.7,31.6,32.12,112000,95.6473003353607,97.8007104742431,94.5107783176172,96.0660189734767,37447.5807204339,0.0,1.0
2002-07-15,31.66,32.1,30.3,31.98,172500,94.6902291625241,96.0062020251744,90.6226766779684,95.6473003353607,57675.9613774539,0.0,1.0
2002-07-16,31.79,32.09,30.81,31.54,249000,95.0790393264889,95.9762935510233,92.1480088596768,94.3313274727103,83253.9964231075,0.0,1.0
2002-07-17,32.18,32.22,31.84,32.0,127500,96.2454698183836,96.3651037149882,95.2285816972447,95.707117283663,42630.0584094225,0.0,1.0
2002-07-18,31.39,32.47,31.04,32.2,108000,93.8827003604432,97.1128155687668,92.8359037651531,96.3052867666859,36110.1671232755,0.0,1.0
2002-07-19,31.49,31.71,31.0,31.49,254500,94.1817851019546,94.8397715332798,92.7162698685485,94.1817851019546,85092.9401192002,0.0,1.0
2002-07-22,31.3,32.14,31.05,31.48,171000,93.6135240930829,96.125835921779,92.8658122393042,94.1518766278035,57174.4312785195,0.0,1.0
2002-07-23,30.11,31.7,29.65,31.69,180500,90.0544156690966,94.8098630591286,88.678625858144,94.7799545849775,60350.7885717707,0.0,1.0
2002-07-24,31.44,31.57,28.1,29.97,204500,94.0322427311989,94.4210528951638,84.0428123647166,89.6356970309806,68375.2701547207,0.0,1.0
2002-07-25,31.99,32.0,30.94,31.21,91500,95.6772088095118,95.707117283663,92.5368190236417,93.3443478257226,30593.3360349973,0.0,1.0
2002-07-26,32.16,32.16,31.55,31.99,70500,96.1856528700813,96.1856528700813,94.3612359468615,95.6772088095118,23571.914649916,0.0,1.0
2002-07-29,33.64,33.75,32.48,32.5,170500,100.612107044451,100.941100260113,97.1427240429179,97.2025409912202,57007.2545788746,0.0,1.0
2002-07-30,33.74,34.0,33.0,33.61,160000,100.911191785962,101.688812113892,98.6979646987775,100.522381621997,53496.5438863342,0.0,1.0
2002-07-31,34.98,35.0,32.7,33.57,258500,104.619842580704,104.679659529006,97.8007104742431,100.402747725393,86430.3537163586,0.0,1.0
2002-08-01,34.6,35.05,34.23,34.92,254500,103.483320562961,104.829201899762,102.376707019368,104.440391735797,85092.9401191998,0.0,1.0
2002-08-02,33.81,34.99,33.72,34.98,151000,101.12055110502,104.649751054855,100.85137483766,104.619842580704,50487.3632927279,0.0,1.0
2002-08-05,33.86,34.0,33.34,33.65,56000,101.270093475776,101.688812113892,99.7148528199164,100.642015518602,18723.7903602169,0.0,1.0
2002-08-06,34.26,34.97,33.41,33.5,127500,102.466432441822,104.589934106553,99.9242121389744,100.193388406335,42630.0584094223,0.0,1.0
2002-08-07,34.59,34.94,34.12,34.5,159500,103.453412088809,104.5002086841,102.047713803706,103.184235821449,53329.3671866895,0.0,1.0
2002-08-08,35.01,35.05,34.5,34.6,274500,104.709568003158,104.829201899762,103.184235821449,103.483320562961,91780.0081049915,0.0,1.0
2002-08-09,35.0,35.21,34.55,34.9,266000,104.679659529006,105.30773748618,103.333778192205,104.380574787495,88938.0042110307,0.0,1.0
2002-08-12,34.8,35.18,34.37,35.17,163500,104.081490045983,105.218012063727,102.795425657484,105.188103589576,54666.7807838479,0.0,1.0
2002-08-13,34.36,35.25,34.35,34.5,131000,102.765517183333,105.427371382785,102.735608709182,103.184235821449,43800.2953069361,0.0,1.0
2002-08-14,35.65,35.89,34.36,34.37,263000,106.623710348831,107.341513728458,102.765517183333,102.795425657484,87934.9440131615,0.0,1.0
2002-08-15,35.79,36.1,35.46,35.46,234000,107.042428986947,107.969591685632,106.055449339959,106.055449339959,78238.6954337635,0.0,1.0
2002-08-16,35.63,35.96,35.55,35.75,155500,106.563893400529,107.550873047516,106.324625607319,106.922795090342,51991.9535895307,0.0,1.0
2002-08-19,35.85,35.99,35.5,35.6,116500,107.221879831854,107.64059846997,106.175083236564,106.474167978075,38952.1710172369,0.0,1.0
2002-08-20,35.2,35.94,35.08,35.93,112000,105.277829012029,107.491056099214,104.918927322216,107.461147625063,37447.580720434,0.0,1.0
2002-08-21,35.4,35.81,34.7,35.25,163000,105.875998495052,107.102245935249,103.782405304472,105.427371382785,54499.6040842029,0.0,1.0
2002-08-22,35.15,35.7,34.95,35.5,117500,105.128286641274,106.773252719587,104.530117158251,106.175083236564,39286.5244165264,0.0,1.0
2002-08-23,34.91,35.4,34.76,35.4,104500,104.410483261646,105.875998495052,103.961856149379,105.875998495052,34939.930225762,0.0,1.0
2002-08-26,35.0,35.04,34.83,35.04,94000,104.679659529006,104.799293425611,104.171215468437,104.799293425611,31429.2195332214,0.0,1.0
2002-08-27,34.94,35.49,34.83,35.05,142000,104.5002086841,106.145174762412,104.171215468437,104.829201899762,47478.1826991213,0.0,1.0
2002-08-28,34.81,35.09,34.61,34.98,57000,104.111398520135,104.948835796367,103.513229037112,104.619842580704,19058.1437595065,0.0,1.0
2002-08-29,34.89,35.01,34.5,34.79,116000,104.350666313344,104.709568003158,103.184235821449,104.051581571832,38784.9943175921,0.0,1.0
2002-08-30,34.81,35.38,34.61,34.95,139500,104.111398520135,105.81618154675,103.513229037112,104.530117158251,46642.2992008974,0.0,1.0
2002-09-03,33.96,34.57,33.6,34.57,124000,101.569178217287,103.393595140507,100.492473147846,103.393595140507,41459.8215119091,0.0,1.0
2002-09-04,34.54,34.72,33.95,33.96,108500,103.303869718054,103.842222252774,101.539269743136,101.569178217287,36277.3438229202,0.0,1.0
2002-09-05,34.25,34.7,33.86,34.54,142000,102.436523967671,103.782405304472,101.270093475776,103.303869718054,47478.1826991213,0.0,1.0
2002-09-06,34.8,34.96,34.32,34.6,73500,104.081490045983,104.560025632402,102.645883286729,103.483320562961,24574.9748477848,0.0,1.0
2002-09-09,34.81,34.91,34.31,34.35,66500,104.111398520135,104.410483261646,102.615974812577,102.735608709182,22234.5010527575,0.0,1.0
2002-09-10,34.36,34.75,34.05,34.67,86000,102.765517183333,103.931947675228,101.838354484648,103.692679882019,28754.3923389046,0.0,1.0
2002-09-11,34.15,34.41,34.09,34.41,44500,102.735608709182,103.517783182517,102.555106907643,103.517783182517,14792.0961299972,0.2,1.0
2002-09-12,33.4,34.33,33.13,34.11,79500,100.479336189947,103.277114113798,99.6670780830219,102.615274174823,26426.3290412309,0.0,1.0
2002-09-13,34.03,34.12,32.87,33.41,114500,102.374605106104,102.645357808413,98.884903609687,100.509419823536,38060.5619524649,0.0,1.0
2002-09-16,33.91,34.31,33.54,34.15,91000,102.013601503027,103.216946846619,100.900507060204,102.735608709182,30249.0055692077,0.0,1.0
2002-09-17,33.62,34.35,33.44,33.95,117500,101.141176128922,103.337281380978,100.599670724306,102.133936037386,39057.7819162849,0.0,1.0
2002-09-18,33.0,33.9,32.55,33.8,92000,99.2759908463545,101.983517869437,97.9222273348133,101.682681533539,30581.4122238145,0.0,1.0
2002-09-19,32.19,33.02,32.0,32.79,110500,96.8392165255803,99.3361581135341,96.2676274873741,98.6442345409686,36730.9353340381,0.0,1.0
2002-09-20,31.88,32.4,31.6,32.4,125500,95.9066238842964,97.4709728309662,95.0642821437819,97.4709728309662,41717.0351531382,0.0,1.0
2002-09-23,31.95,32.15,31.43,31.85,107000,96.117209319425,96.7188819912211,94.5528603727552,95.816372983527,35567.5120429147,0.0,1.0
2002-09-24,31.25,31.98,31.0,31.98,102000,94.0113549681387,96.2074602201944,93.2592641283936,96.2074602201944,33905.4787698813,0.0,1.0
2002-09-25,32.25,32.36,31.07,31.15,79500,97.0197183271192,97.350638296607,93.4698495635222,93.7105186322407,26426.329041231,0.0,1.0
2002-09-26,32.85,32.93,32.0,32.0,91000,98.8247363425074,99.0654054112259,96.2676274873741,96.2676274873741,30249.0055692078,0.0,1.0
2002-09-27,32.04,33.65,31.91,32.8,63500,96.3879620217333,101.231427029692,95.9968747850658,98.6743181745584,21107.8225675241,0.0,1.0
2002-09-30,31.6,32.26,31.28,31.64,151000,95.0642821437819,97.049801960709,94.1016058689081,95.1846166781411,50193.4048456085,0.0,1.0
2002-10-01,33.06,33.28,31.66,31.89,136000,99.4564926478933,100.118332586869,95.2447839453207,95.9367075178862,45207.3050265084,0.0,1.0
2002-10-02,32.22,33.2,31.81,33.2,117500,96.9294674263497,99.8776635181506,95.6960384491678,99.8776635181506,39057.7819162848,0.0,1.0
2002-10-03,31.68,32.12,31.3,32.0,208500,95.3049512125003,96.6286310904517,94.1617731360877,96.2676274873741,69306.7874854926,0.0,1.0
2002-10-04,31.3,31.99,30.99,31.55,297500,94.1617731360877,96.2375438537842,93.2291804948038,94.9138639758329,98890.9797454871,0.0,1.0
2002-10-07,31.18,31.53,30.79,31.53,235500,93.8007695330101,94.8536967086532,92.6275078230077,94.8536967086532,78281.7671598729,0.0,1.0
2002-10-08,31.07,31.68,30.77,31.5,195000,93.4698495635222,95.3049512125003,92.5673405558281,94.7634458078838,64819.2976483025,0.0,1.0
2002-10-09,30.55,31.11,30.18,30.78,120000,91.9055006168524,93.5901840978815,90.7924061740297,92.5974241894179,39888.7985528015,0.0,1.0
2002-10-10,30.54,30.8,30.0,30.46,258500,91.8754169832626,92.6575914565975,90.2509007694132,91.6347479145442,85927.1202158266,0.0,1.0
2002-10-11,28.72,31.11,28.01,30.27,517000,86.4001956699182,93.5901840978815,84.2642576850421,91.0631588763379,171854.240431653,0.0,1.0
2002-10-14,29.5,29.59,27.97,28.18,283500,88.7467190899229,89.0174717922312,84.1439231506829,84.7756794560688,94237.2865809936,0.0,1.0
2002-10-15,31.26,31.67,29.79,29.8,285000,94.0414386017285,95.2748675789105,89.6191444640273,89.6492280976171,94735.8965629036,0.0,1.0
2002-10-16,30.58,31.63,30.03,30.79,146000,91.9957515176218,95.1545330445513,90.3411516701826,92.6275078230077,48531.3715725752,0.0,1.0
2002-10-17,30.58,31.66,30.19,30.95,182000,91.9957515176218,95.2447839453207,90.8224898076195,93.1088459604446,60498.0111384156,0.0,1.0
2002-10-18,30.88,31.55,30.22,30.5,188500,92.898260525316,94.9138639758329,90.9127407083889,91.7550824489034,62658.654393359,0.0,1.0
2002-10-21,30.85,31.24,30.25,30.7,84000,92.8080096245465,93.9812713345489,91.0029916091583,92.3567551206995,27922.1589869611,0.0,1.0
2002-10-22,30.41,31.05,30.1,30.8,192000,91.4843297465952,93.4096822963426,90.5517371053112,92.6575914565975,63822.0776844824,0.0,1.0
2002-10-23,30.62,30.89,29.99,29.99,81000,92.116086051981,92.9283441589058,90.2208171358234,90.2208171358234,26924.939023141,0.0,1.0
2002-10-24,30.13,30.96,29.98,30.67,134500,90.6419880060806,93.1389295940344,90.1907335022336,92.2665042199301,44708.6950445984,0.0,1.0
2002-10-25,31.21,31.5,29.94,30.2,188000,93.8910204337795,94.7634458078838,90.0703989678744,90.8525734412093,62492.4510660557,0.0,1.0
2002-10-28,31.09,31.69,30.7,31.57,124000,93.5300168307019,95.3350348460901,92.3567551206995,94.9740312430125,41218.4251712282,0.0,1.0
2002-10-29,30.77,31.25,30.3,30.68,245500,92.5673405558281,94.0113549681387,91.1534097771073,92.2965878535199,81605.8337059397,0.0,1.0
2002-10-30,31.88,32.29,31.01,31.49,452000,95.9066238842964,97.1400528614784,93.2893477619834,94.733362174294,150247.807882219,0.0,1.0
2002-10-31,32.39,32.44,31.26,31.56,249000,97.4408891973764,97.5913073653254,94.0414386017285,94.9439476094227,82769.2569970631,0.0,1.0
2002-11-01,32.51,32.8,32.0,32.45,161500,97.8018928004541,98.6743181745584,96.2676274873741,97.6213909989153,53683.6747189787,0.0,1.0
2002-11-04,31.94,32.74,31.72,32.15,132000,96.0871256858352,98.4938163730196,95.4252857468595,96.7188819912211,43877.6784080817,0.0,1.0
2002-11-05,32.34,32.5,31.92,31.92,170500,97.2904710294274,97.7718091668643,96.0269584186556,96.0269584186556,56675.3346104388,0.0,1.0
2002-11-06,32.44,32.9,32.09,32.52,238000,97.5913073653254,98.9751545104564,96.5383801896823,97.8319764340439,79112.7837963897,0.0,1.0
2002-11-07,31.54,32.9,31.33,32.05,184000,94.883780342243,98.9751545104564,94.2520240368572,96.4180456553231,61162.824447629,0.0,1.0
2002-11-08,31.26,31.87,30.99,31.76,140500,94.0414386017285,95.8765402507066,93.2291804948038,95.5456202812187,46703.1349722384,0.0,1.0
2002-11-11,31.35,31.8,31.0,31.47,86500,94.3121913040368,95.665954815578,93.2592641283936,94.6731949071144,28753.1756234777,0.0,1.0
2002-11-12,31.63,32.2,31.1,31.44,170000,95.1545330445513,96.8693001591702,93.5601004642917,94.582944006345,56509.1312831355,0.0,1.0
2002-11-13,31.67,32.0,31.11,31.4,223500,95.2748675789105,96.2676274873741,93.5901840978815,94.4626094719858,74292.8873045928,0.0,1.0
2002-11-14,32.74,32.85,31.51,31.51,150500,98.4938163730196,98.8247363425074,94.7935294414736,94.7935294414736,50027.2015183052,0.0,1.0
2002-11-15,32.48,32.88,32.0,32.33,240000,97.7116418996847,98.9149872432768,96.2676274873741,97.2603873958376,79777.597105603,0.0,1.0
2002-11-18,32.09,32.63,31.91,32.35,138000,96.5383801896823,98.1628964035317,95.9968747850658,97.3205546630172,45872.1183357217,0.0,1.0
2002-11-19,31.78,32.32,31.53,31.89,138000,95.6057875483984,97.2303037622478,94.8536967086532,95.9367075178862,45872.1183357217,0.0,1.0
2002-11-20,32.23,32.45,31.56,31.59,122000,96.9595510599395,97.6213909989153,94.9439476094227,95.0341985101921,40553.6118620149,0.0,1.0
2002-11-21,32.86,33.1,31.91,32.2,81000,98.8548199760972,99.5768271822525,95.9968747850658,96.8693001591702,26924.939023141,0.0,1.0
2002-11-22,32.55,33.04,32.48,33.0,143000,97.9222273348133,99.3963253807137,97.7116418996847,99.2759908463545,47534.1516087551,0.0,1.0
2002-11-25,33.41,33.75,32.38,32.88,290500,100.509419823536,101.53226336559,97.4108055637866,98.9149872432768,96564.1331632407,0.0,1.0
2002-11-26,33.0,33.73,32.95,33.65,157000,99.2759908463545,101.47209609841,99.1255726784055,101.231427029692,52187.8447732486,0.0,1.0
2002-11-27,33.89,34.0,33.05,33.16,158000,101.953434235847,102.284354205335,99.4264090143035,99.7573289837914,52520.2514278553,0.0,1.0
2002-11-29,33.63,34.2,33.6,34.0,71500,101.171259762512,102.886026877131,101.081008861743,102.284354205335,23767.0758043776,0.0,1.0
2002-12-02,33.11,34.02,32.64,33.74,156000,99.6069108158423,102.344521472515,98.1929800371215,101.502179732,51855.438118642,0.0,1.0
2002-12-03,33.15,33.52,32.8,32.99,112000,99.7272453502016,100.840339793024,98.6743181745584,99.2459072127647,37229.545315948,0.0,1.0
2002-12-04,33.03,33.6,32.88,33.24,170000,99.3662417471239,101.081008861743,98.9149872432768,99.9979980525098,56509.1312831355,0.0,1.0
2002-12-05,32.78,33.29,32.58,33.29,118500,98.6141509073788,100.148416220459,98.0124782355827,100.148416220459,39390.1885708915,0.0,1.0
2002-12-06,33.07,33.45,32.5,32.9,169000,99.4865762814831,100.629754357896,97.7718091668643,98.9751545104564,56176.7246285288,0.0,1.0
2002-12-09,32.8,33.26,32.75,33.26,95500,98.6743181745584,100.058165319689,98.5239000066094,100.058165319689,31744.8355149379,0.0,1.0
2002-12-10,33.23,33.56,32.81,33.1,142000,99.96791441892,100.960674327384,98.7044018081482,99.5768271822525,47201.7449541484,0.0,1.0
2002-12-11,32.71,33.23,32.62,33.0,288000,99.0052381440463,100.579152049118,98.7328299681684,99.8829978218749,95151.3291275943,0.2,1.0
2002-12-12,32.97,33.0,32.6,32.88,201000,99.7921950965822,99.8829978218749,98.6722948179734,99.5197869207044,66407.6984536336,0.0,1.0
2002-12-13,32.99,33.2,32.85,32.96,8399000,99.8527302467773,100.488349323826,99.4289841954118,99.7619275214847,2774916.71299536,0.0,1.0
2002-12-16,33.69,33.83,32.5,32.99,219500,101.971460503605,102.39520655497,98.369619066998,99.8527302467773,72519.8498038436,0.0,1.0
2002-12-17,33.76,34.0,33.69,33.79,268500,102.183333529288,102.909755331629,101.971460503605,102.27413625458,88708.7912179132,0.0,1.0
2002-12-18,33.79,34.03,33.62,33.7,244000,102.27413625458,103.000558056921,101.759587477922,102.001728078703,80614.3205108788,0.0,1.0
2002-12-19,34.0,34.1,33.53,33.8,168500,102.909755331629,103.212431082604,101.487179302044,102.304403829678,55670.1352708319,0.0,1.0
2002-12-20,34.27,34.33,33.88,33.91,179000,103.726979859262,103.908585309847,102.546544430458,102.637347155751,59139.1941452757,0.0,1.0
2002-12-23,34.24,34.59,33.88,34.51,164000,103.63617713397,104.695542262383,102.546544430458,104.453401661603,54183.3957532132,0.0,1.0
2002-12-24,33.88,34.4,33.88,34.4,62000,102.546544430458,104.12045833553,102.546544430458,104.12045833553,20483.9666871905,0.0,1.0
2002-12-26,34.05,34.47,33.78,33.9,110500,103.061093207116,104.332331361213,102.243868679483,102.607079580653,36507.714821525,0.0,1.0
2002-12-27,33.55,34.38,33.4,34.38,129500,101.547714452239,104.059923185335,101.093700825776,104.059923185335,42785.0594514705,0.0,1.0
2002-12-30,33.59,33.78,33.38,33.55,127500,101.66878475263,102.243868679483,101.033165675581,101.547714452239,42124.2863325286,0.0,1.0
2002-12-31,33.8,34.18,33.66,34.17,142000,102.304403829678,103.454571683384,101.880657778312,103.424304108287,46914.8914448555,0.0,1.0
2003-01-02,34.62,34.75,33.9,34.11,131000,104.786344987676,105.179823463944,102.607079580653,103.242698657702,43280.6392906766,0.0,1.0
2003-01-03,34.38,34.51,34.07,34.24,114500,104.059923185335,104.453401661603,103.121628357311,103.63617713397,37829.2610594082,0.0,1.0
2003-01-06,34.82,35.02,34.24,34.38,328000,105.391696489627,105.997047991578,103.63617713397,104.059923185335,108366.791506427,0.0,1.0
2003-01-07,34.8,35.1,34.6,34.73,219500,105.331161339432,106.239188592358,104.725809837481,105.119288313749,72519.8498038433,0.0,1.0
2003-01-08,34.56,34.89,34.23,34.89,91000,104.604739537091,105.60356951531,103.605909558872,105.60356951531,30065.176911844,0.0,1.0
2003-01-09,34.81,34.9,34.56,34.56,82500,105.361428914529,105.633837090407,104.604739537091,104.604739537091,27256.8911563422,0.0,1.0
2003-01-10,34.66,34.9,34.34,34.8,76000,104.907415288066,105.633837090407,103.938852884945,105.331161339432,25109.3785197819,0.0,1.0
2003-01-13,34.9,34.99,34.5,34.9,90000,105.633837090407,105.906245266285,104.423134086506,105.633837090407,29734.7903523732,0.0,1.0
2003-01-14,34.97,35.07,34.5,34.83,97500,105.84571011609,106.148385867065,104.423134086506,105.421964064724,32212.6895484043,0.0,1.0
2003-01-15,34.5,34.94,34.16,34.85,116000,104.423134086506,105.754907390797,103.394036533189,105.482499214919,38324.8408986142,0.0,1.0
2003-01-16,34.0,34.81,33.9,34.49,153000,102.909755331629,105.361428914529,102.607079580653,104.392866511408,50549.1435990343,0.0,1.0
2003-01-17,33.9,34.0,32.85,33.7,274000,102.607079580653,102.909755331629,99.4289841954118,102.001728078703,90525.9172950031,0.0,1.0
2003-01-21,34.23,34.24,33.4,33.4,278000,103.605909558872,103.63617713397,101.093700825776,101.093700825776,91847.4635328862,0.0,1.0
2003-01-22,34.1,34.21,33.91,34.13,177000,103.212431082604,103.545374408677,102.637347155751,103.303233807897,58478.421026334,0.0,1.0
2003-01-23,34.2,34.25,33.96,33.97,117000,103.515106833579,103.666444709067,102.788685031238,102.818952606336,38655.2274580853,0.0,1.0
2003-01-24,33.99,34.24,33.89,34.2,225000,102.879487756531,103.63617713397,102.576812005556,103.515106833579,74336.9758809331,0.0,1.0
2003-01-27,33.9,34.0,33.71,33.86,151000,102.607079580653,102.909755331629,102.0319956538,102.486009280263,49888.370480093,0.0,1.0
2003-01-28,33.81,34.03,33.56,33.85,161500,102.334671404775,103.000558056921,101.577982027337,102.455741705166,53357.4293545366,0.0,1.0
2003-01-29,33.81,34.03,33.56,33.85,152500,102.334671404775,103.000558056921,101.577982027337,102.455741705166,50383.9503192993,0.0,1.0
2003-01-30,32.73,33.62,32.73,33.54,191500,99.0657732942413,101.759587477922,99.0657732942413,101.517446877142,63269.0261386608,0.0,1.0
2003-01-31,33.6,33.7,32.71,32.73,203000,101.699052327727,102.001728078703,99.0052381440463,99.0657732942413,67068.4715725752,0.0,1.0
2003-02-03,33.66,33.82,33.3,33.45,238500,101.880657778312,102.364938979873,100.791025074801,101.245038701264,78797.1944337893,0.0,1.0
2003-02-04,32.88,33.53,32.75,33.53,163000,99.5197869207044,101.487179302044,99.1263084444364,101.487179302044,53853.0091937426,0.0,1.0
2003-02-05,32.69,33.45,32.69,32.89,93500,98.9447029938512,101.245038701264,98.9447029938512,99.5500544958019,30891.1433105211,0.0,1.0
2003-02-06,32.71,32.92,32.51,32.68,98000,99.0052381440463,99.6408572210946,98.3998866420955,98.9144354187536,32377.8828281397,0.0,1.0
2003-02-07,32.23,32.89,32.23,32.83,151500,97.5523945393644,99.5500544958019,97.5523945393644,99.3684490452167,50053.5637598283,0.0,1.0
2003-02-10,32.27,32.42,31.99,32.21,184000,97.6734648397546,98.1274784662177,96.8259727370235,97.4918593891694,60791.1269426297,0.0,1.0
2003-02-11,32.13,32.33,32.05,32.24,133500,97.2497187883891,97.8550702903398,97.0075781876088,97.582662114462,44106.6056893536,0.0,1.0
2003-02-12,31.99,32.2,31.9,32.11,122500,96.8259727370235,97.4615918140718,96.5535645611457,97.189183638194,40472.3535351747,0.0,1.0
2003-02-13,31.95,32.25,31.82,32.05,232500,96.7049024366334,97.6129296895595,96.3114239603654,97.0075781876088,76814.8750769641,0.0,1.0
2003-02-14,32.27,32.32,31.7,31.98,144500,97.6734648397546,97.8248027152423,95.9482130591949,96.795705161926,47740.8578435326,0.0,1.0
2003-02-18,32.47,32.74,32.08,32.24,223000,98.2788163417054,99.0960408693389,97.0983809129014,97.582662114462,73676.2027619914,0.0,1.0
2003-02-19,32.9,32.99,32.54,32.54,87000,99.5803220708995,99.8527302467773,98.4906893673881,98.4906893673881,28743.6306739608,0.0,1.0
2003-02-20,32.88,33.0,32.69,32.9,131000,99.5197869207044,99.8829978218749,98.9447029938512,99.5803220708995,43280.6392906766,0.0,1.0
2003-02-21,33.04,33.26,32.8,33.03,150500,100.004068122265,100.669954774411,99.2776463199241,99.9738005471675,49723.1772003574,0.0,1.0
2003-02-24,33.01,33.22,32.9,33.15,273500,99.9132653969724,100.548884474021,99.5803220708995,100.337011448338,90360.7240152675,0.0,1.0
2003-02-25,33.39,33.54,32.85,32.99,305500,101.063433250679,101.517446877142,99.4289841954118,99.8527302467773,100933.093918333,0.0,1.0
2003-02-26,33.09,33.25,32.91,33.0,132500,100.155405997753,100.639687199313,99.610589645997,99.8829978218749,43776.2191298827,0.0,1.0
2003-02-27,33.57,33.68,33.0,33.0,117000,101.608249602435,101.941192928507,99.8829978218749,99.8829978218749,38655.227458085,0.0,1.0
2003-02-28,33.89,34.08,33.56,33.85,144000,102.576812005556,103.151895932409,101.577982027337,102.455741705166,47575.664563797,0.0,1.0
2003-03-03,33.73,34.33,33.6,33.94,214000,102.092530803995,103.908585309847,101.699052327727,102.728149881043,70702.7237267542,0.0,1.0
2003-03-04,33.4,33.79,33.4,33.69,140500,101.093700825776,102.27413625458,101.093700825776,101.971460503605,46419.3116056495,0.0,1.0
2003-03-05,33.71,33.83,32.96,33.15,120000,102.637347155751,103.00271297179,100.353810805504,100.9323066809,39412.5541247813,0.2,1.0
2003-03-06,33.51,33.77,33.35,33.59,81000,102.028404129018,102.820030063771,101.541249707632,102.271981339711,26603.4740342275,0.0,1.0
2003-03-07,33.6,33.69,33.22,33.53,143500,102.302428491048,102.576452853078,101.145436740256,102.089298431692,47130.8459742177,0.0,1.0
2003-03-10,33.11,33.48,33.01,33.42,113500,100.810518075554,101.937062675009,100.506046562187,101.754379766989,37277.7074430222,0.0,1.0
2003-03-11,32.95,33.22,32.85,33.04,78000,100.323363654168,101.145436740256,100.018892140801,100.597388016197,25618.1601811078,0.0,1.0
2003-03-12,32.74,33.14,32.25,33.14,113500,99.6839734760985,100.901859529563,98.1920630606041,100.901859529563,37277.7074430224,0.0,1.0
2003-03-13,33.5,33.5,32.82,32.83,87500,101.997956977682,101.997956977682,99.9275506867915,99.9579978381281,28738.3207159863,0.0,1.0
2003-03-14,33.5,33.69,33.07,33.51,135500,101.997956977682,102.576452853078,100.688729470207,102.028404129018,44503.3423658988,0.0,1.0
2003-03-17,33.83,33.83,33.15,33.45,153000,103.00271297179,103.00271297179,100.9323066809,101.845721220999,50251.0065090963,0.0,1.0
2003-03-18,33.83,33.83,33.39,33.74,101000,103.00271297179,103.00271297179,101.663038312979,102.728688609761,33172.2330550244,0.0,1.0
2003-03-19,33.83,33.88,33.69,33.76,113500,103.00271297179,103.154948728473,102.576452853078,102.789582912434,37277.7074430224,0.0,1.0
2003-03-20,33.94,33.98,33.52,33.85,69000,103.337631636493,103.45942024184,102.058851280355,103.063607274464,22662.2186217493,0.0,1.0
2003-03-21,34.63,34.64,33.8,33.86,173500,105.43848507872,105.468932230057,102.91137151778,103.0940544258,56983.984505413,0.0,1.0
2003-03-24,33.47,34.41,33.19,34.33,109500,101.906615523672,104.768647749314,101.054095286246,104.525070538621,35963.9556388629,0.0,1.0
2003-03-25,33.96,33.99,33.4,33.47,115500,103.398525939166,103.489867393176,101.693485464316,101.906615523672,37934.5833451022,0.0,1.0
2003-03-26,34.08,34.2,33.74,33.96,102000,103.763891755206,104.129257571245,102.728688609761,103.398525939166,33500.6710060641,0.0,1.0
2003-03-27,34.1,34.17,33.74,34.17,87500,103.824786057879,104.037916117235,102.728688609761,104.037916117235,28738.3207159864,0.0,1.0
2003-03-28,34.06,34.21,33.79,34.13,106500,103.702997452533,104.159704722582,102.880924366444,103.916127511889,34978.6417857433,0.0,1.0
2003-03-31,33.99,34.1,33.86,34.05,153000,103.489867393176,103.824786057879,103.0940544258,103.672550301196,50251.0065090963,0.0,1.0
2003-04-01,34.83,34.87,34.0,34.0,193500,106.047428105452,106.169216710799,103.520314544513,103.520314544513,63552.7435262101,0.0,1.0
2003-04-02,34.8,35.0,34.6,34.84,185500,105.956086651443,106.565029678175,105.34714362471,106.077875256789,60925.2399178909,0.0,1.0
2003-04-03,34.71,34.86,34.42,34.75,84500,105.682062289413,106.138769559462,104.799094900651,105.803850894759,27753.0068628668,0.0,1.0
2003-04-04,34.77,35.0,34.57,34.8,116500,105.864745197433,106.565029678175,105.2558021707,105.956086651443,38263.0212961418,0.0,1.0
2003-04-07,34.54,35.27,34.4,34.9,247500,105.16446071669,107.387102764264,104.738200597978,106.260558164809,81288.3928823618,0.0,1.0
2003-04-08,34.48,34.56,34.27,34.55,154500,104.981777808671,105.225355019364,104.342387630602,105.194907868027,50743.6634356558,0.0,1.0
2003-04-09,34.16,34.52,34.03,34.48,151000,104.007468965899,105.103566414017,103.611655998523,104.981777808671,49594.1306070164,0.0,1.0
2003-04-10,34.4,34.4,33.95,34.15,82000,104.738200597978,104.738200597978,103.36807878783,103.977021814562,26931.9119852672,0.0,1.0
2003-04-11,34.22,34.67,34.07,34.6,124500,104.190151873919,105.560273684066,103.733444603869,105.34714362471,40890.5249044604,0.0,1.0
2003-04-14,34.72,35.0,34.34,34.78,545000,105.71250944075,106.565029678175,104.555517689958,105.895192348769,178998.683316714,0.0,1.0
2003-04-15,34.76,34.9,34.26,34.46,421500,105.834298046096,106.260558164809,104.311940479265,104.920883505997,138436.596363294,0.0,1.0
2003-04-16,35.19,35.53,34.75,34.8,411000,107.143525553571,108.178728699016,105.803850894759,105.956086651443,134987.997877376,0.0,1.0
2003-04-17,35.52,35.77,35.17,35.19,408500,108.148281547679,108.909460331095,107.082631250898,107.143525553571,134166.902999777,0.0,1.0
2003-04-21,35.5,35.601,35.36,35.52,247500,108.087387245006,108.394903473506,107.661127126293,108.148281547679,81288.3928823615,0.0,1.0
2003-04-22,36.01,36.13,35.4,35.5,563500,109.640191963174,110.005557779213,107.78291573164,108.087387245006,185074.785410952,0.0,1.0
2003-04-23,35.92,36.0,35.55,36.0,263500,109.366167601144,109.609744811837,108.239623001689,109.609744811837,86543.4000989991,0.0,1.0
2003-04-24,35.52,35.81,35.5,35.5,214000,108.148281547679,109.031248936441,108.087387245006,108.087387245006,70285.7215225269,0.0,1.0
2003-04-25,35.37,35.7,35.16,35.64,157500,107.69157427763,108.696330271738,107.052184099561,108.513647363719,51728.9772887755,0.0,1.0
2003-04-28,35.86,36.0,35.36,35.51,215000,109.183484693124,109.609744811837,107.661127126293,108.117834396343,70614.1594735668,0.0,1.0
2003-04-29,35.91,36.1,35.69,35.9,424500,109.335720449808,109.914216325203,108.665883120402,109.305273298471,139421.910216413,0.0,1.0
2003-04-30,36.52,36.88,35.6,35.95,742000,111.192996681341,112.28909412946,108.391858758372,109.457509055154,243700.959671566,0.0,1.0
2003-05-01,36.45,36.8,36.02,36.5,191000,110.979866621985,112.045516918767,109.67063911451,111.132102378668,62731.6486486103,0.0,1.0
2003-05-02,36.91,37.22,36.3,36.58,210000,112.38043558347,113.324297274905,110.523159351936,111.375679589361,68971.9697183671,0.0,1.0
2003-05-05,37.01,37.23,36.83,36.87,133000,112.684907096836,113.354744426242,112.136858372777,112.258646978123,43682.2474882993,0.0,1.0
2003-05-06,37.83,37.85,36.88,36.92,231000,115.181573506439,115.242467809112,112.28909412946,112.410882734806,75869.166690204,0.0,1.0
2003-05-07,37.67,38.0,37.64,37.64,205000,114.694419085053,115.699175079161,114.603077631043,114.603077631043,67329.7799631681,0.0,1.0
2003-05-08,37.79,37.9,37.54,37.68,237500,115.059784901092,115.394703565795,114.298606117677,114.72486623639,78004.0133719633,0.0,1.0
2003-05-09,37.89,38.05,37.5,37.5,284500,115.364256414459,115.851410835845,114.17681751233,114.17681751233,93440.5970708354,0.0,1.0
2003-05-12,37.95,38.24,37.75,38.0,279000,115.546939322478,116.42990671124,114.937996295746,115.699175079161,91634.1883401168,0.0,1.0
2003-05-13,38.7171,38.75,37.94,38.25,164000,117.882540301511,117.982711429408,115.516492171142,116.460353862577,53863.8239705343,0.0,1.0
2003-05-14,38.54,38.7,38.32,38.5,122000,117.343321251339,117.830475672725,116.673483921933,117.221532645992,40069.430026861,0.0,1.0
2003-05-15,38.5,38.63,38.36,38.5,312000,117.221532645992,117.617345613369,116.79527252728,117.221532645992,102472.640724432,0.0,1.0
2003-05-16,38.87,38.96,38.28,38.489,273000,118.348077245447,118.622101607477,116.551695316587,117.188040779522,89663.5606338779,0.0,1.0
2003-05-19,38.37,38.91,37.92,38.76,325500,116.825719678616,118.469865850794,115.455597868468,118.013158580745,106906.55306347,0.0,1.0
2003-05-20,37.65,38.45,37.35,38.28,255000,114.63352478238,117.069296889309,113.720110242281,116.551695316587,83751.6775151601,0.0,1.0
2003-05-21,37.59,37.75,37.1,37.71,557000,114.45084187436,114.937996295746,112.958931458865,114.816207690399,182939.938729193,0.0,1.0
2003-05-22,37.92,38.04,37.41,37.47,271500,115.455597868468,115.820963684508,113.902793150301,114.08547605832,89170.9037073181,0.0,1.0
2003-05-23,38.42,38.5,37.83,37.95,247000,116.9779554353,117.221532645992,115.181573506439,115.546939322478,81124.1739068412,0.0,1.0
2003-05-27,38.65,38.76,38.12,38.2,257000,117.678239916042,118.013158580745,116.064540895201,116.308118105894,84408.5534172399,0.0,1.0
2003-05-28,39.31,39.64,38.6,38.71,472500,119.687751904259,120.692507898367,117.526004159359,117.860922824062,155186.931866326,0.0,1.0
2003-05-29,38.84,39.65,38.65,39.65,245500,118.256735791438,120.722955049704,117.678239916042,120.722955049704,80631.5169802816,0.0,1.0
2003-05-30,39.491,39.67,38.77,38.95,302000,120.238845343452,120.783849352377,118.043605732081,118.59165445614,99188.2612140327,0.0,1.0
2003-06-02,39.45,39.71,39.06,39.71,305500,120.114012022972,120.905637957724,118.926573120843,120.905637957724,100337.794042672,0.0,1.0
2003-06-03,39.872,39.99,39.13,39.45,284500,121.398881809377,121.758158195149,119.1397031802,120.114012022972,93440.5970708357,0.0,1.0
2003-06-04,40.18,40.25,39.65,39.9,275500,122.336654070545,122.549784129901,120.722955049704,121.484133833119,90484.655511477,0.0,1.0
2003-06-05,40.699,40.7,39.99,40.25,286500,123.916861224916,123.919905940049,121.758158195149,122.549784129901,94097.4729729151,0.0,1.0
2003-06-06,40.82,41.03,40.55,40.75,280000,124.285271756089,124.924661934158,123.46319867,124.072141696732,91962.6262911562,0.0,1.0
2003-06-09,39.93,41.2,39.67,41.2,218500,121.575475287129,125.44226350688,120.783849352377,125.44226350688,71763.6923022062,0.0,1.0
2003-06-10,40.2,40.25,39.5,39.61,180500,122.397548373218,122.549784129901,120.266247779655,120.601166444357,59283.050162692,0.0,1.0
2003-06-11,40.08,40.44,40.0,40.15,202500,122.854255643267,123.957736981381,122.609037568131,123.068821459012,66063.6455571151,0.27,1.0
2003-06-12,39.89,40.51,39.68,40.51,284500,122.271862714819,124.172302797125,121.628165267586,124.172302797125,92815.3440049341,0.0,1.0
2003-06-13,39.65,39.95,39.47,39.71,269000,121.53620848941,122.455776271171,120.984467820353,121.720122045762,87758.6205178464,0.0,1.0
2003-06-16,39.55,40.35,39.55,39.65,369000,121.22968589549,123.681866646852,121.22968589549,121.53620848941,120382.643015187,0.0,1.0
2003-06-17,39.6,39.95,39.18,39.695,188500,121.38294719245,122.455776271171,120.095552297984,121.674143656674,61496.2824074871,0.0,1.0
2003-06-18,39.21,39.79,39.15,39.79,207000,120.187509076161,121.965340120898,120.003595519808,121.965340120898,67531.726569495,0.0,1.0
2003-06-19,38.51,39.23,38.36,39.22,341500,118.041850918718,120.248813594945,117.582067027838,120.218161335553,111411.036828419,0.0,1.0
2003-06-20,38.92,39.31,38.1,38.25,423500,119.298593553792,120.494031670081,116.785108283645,117.244892174525,138162.735276237,0.0,1.0
2003-06-23,38.22,39.04,37.81,39.03,405500,117.152935396349,119.666420666496,115.896192761276,119.635768407104,132290.411226717,0.0,1.0
2003-06-24,37.78,38.3,37.51,38.06,298000,115.8042359831,117.398153471486,114.976624979515,116.662499246077,97219.5870420751,0.0,1.0
2003-06-25,37.83,37.96,37.57,37.58,363000,115.95749728006,116.355976652156,115.160538535867,115.191190795259,118425.201665347,0.0,1.0
2003-06-26,38.6,38.74,37.67,37.96,413500,118.317721253247,118.746852884735,115.467061129788,116.355976652156,134900.333026503,0.0,1.0
2003-06-27,38.3,38.81,38.07,38.6,291500,117.398153471486,118.961418700479,116.693151505469,118.317721253247,95099.0255797477,0.0,1.0
2003-06-30,38.53,39.3,38.06,38.15,600500,118.103155437502,120.463379410689,116.662499246077,116.938369580605,195907.255096531,0.0,1.0
2003-07-01,39.3,39.67,38.2,38.4,528500,120.463379410689,121.597513008194,117.091630877565,117.704676065406,172417.958898445,0.0,1.0
2003-07-02,40.14,40.47,39.0,39.0,704000,123.03816919962,124.049693759557,119.543811628928,119.543811628928,229673.118381278,0.0,1.0
2003-07-03,39.91,40.14,39.75,40.0,249500,122.333167233603,123.03816919962,121.84273108333,122.609037568131,81396.9361308649,0.0,1.0
2003-07-07,40.06,40.2,39.66,39.875,387500,122.792951124483,123.222082755972,121.566860748802,122.225884325731,126418.087177196,0.0,1.0
2003-07-08,39.93,40.04,39.68,39.92,454000,122.394471752387,122.731646605699,121.628165267586,122.363819492995,148113.062137927,0.0,1.0
2003-07-09,38.5,39.26,37.5,39.25,545000,118.011198659326,120.340770373121,114.945972720123,120.310118113729,177800.922610507,0.0,1.0
2003-07-10,38.14,38.53,37.85,38.53,303000,116.907717321213,118.103155437502,116.018801798844,118.103155437502,98850.7881669423,0.0,1.0
2003-07-11,38.55,38.65,37.96,38.17,378500,118.164459956286,118.470982550207,116.355976652156,116.999674099389,123481.925152435,0.0,1.0
2003-07-14,38.7,39.0,38.21,38.699,357000,118.624243847167,119.543811628928,117.122283136957,118.621178621228,116467.760315506,0.0,1.0
2003-07-15,38.2,39.19,38.15,39.05,412000,117.091630877565,120.126204557377,116.938369580605,119.697072925888,134410.972689044,0.0,1.0
2003-07-16,38.24,38.35,37.8,38.13,352500,117.214239915133,117.551414768446,115.865540501884,116.877065061821,114999.679303126,0.0,1.0
2003-07-17,37.921,38.35,37.56,37.9,471000,116.236432840528,117.551414768446,115.129886276475,116.172063095804,153659.145962474,0.0,1.0
2003-07-18,38.1,38.84,38.048,38.3,307500,116.785108283645,119.053375478655,116.625716534806,117.398153471486,100318.869179323,0.0,1.0
2003-07-21,38.4,38.4,37.87,38.05,243500,117.704676065406,117.704676065406,116.080106317628,116.631846986685,79439.4947810245,0.0,1.0
2003-07-22,38.53,38.53,37.67,37.95,290000,118.103155437502,118.103155437502,115.467061129788,116.325324392764,94609.6652422882,0.0,1.0
2003-07-23,38.26,38.55,37.74,38.52,315500,117.275544433917,118.164459956286,115.681626945532,118.07250317811,102928.79097911,0.0,1.0
2003-07-24,38.11,38.37,38.0,38.23,224000,116.815760543037,117.61271928723,116.478585689725,117.183587655741,73077.8103940431,0.0,1.0
2003-07-25,38.06,38.21,37.79,38.15,453500,116.662499246077,117.122283136957,115.834888242492,116.938369580605,147949.94202544,0.0,1.0
2003-07-28,38.3,38.42,37.89,38.29,164500,117.398153471486,117.76598058419,116.141410836412,117.367501212094,53666.5170081252,0.0,1.0
2003-07-29,38.01,38.28,37.7,38.0,195500,116.509237949117,117.336848952702,115.559017907964,116.478585689725,63779.9639823008,0.0,1.0
2003-07-30,37.92,38.16,37.74,38.1,143000,116.233367614588,116.969021839997,115.681626945532,116.785108283645,46652.3521711973,0.0,1.0
2003-07-31,37.58,38.39,37.54,37.92,208500,115.191190795259,117.674023806014,115.068581757691,116.233367614588,68021.0869069554,0.0,1.0
2003-08-01,37.01,37.63,36.824,37.5,138000,113.444012009913,115.344452092219,112.873879985222,114.945972720123,45021.1510463303,0.0,1.0
2003-08-04,36.78,37.09,36.23,37.08,154500,112.739010043897,113.68923008505,111.053135777335,113.658577825658,50404.1147583912,0.0,1.0
2003-08-05,36.88,37.1,36.6,36.78,215500,113.045532637817,113.719882344442,112.18726937484,112.739010043897,70304.7684817691,0.0,1.0
2003-08-06,37.31,37.38,36.75,36.97,146500,114.363579791674,114.578145607419,112.647053265721,113.321402972345,47794.1929586042,0.0,1.0
2003-08-07,37.4,37.66,36.9,37.38,216500,114.639450126203,115.436408870395,113.106837156601,114.578145607419,70631.0087067423,0.0,1.0
2003-08-08,37.35,37.59,37.114,37.59,131000,114.486188829242,115.221843054651,113.762795507591,115.221843054651,42737.4694715165,0.0,1.0
2003-08-11,37.17,37.47,37.01,37.28,77500,113.934448160186,114.854015941947,113.444012009913,114.271623013498,25283.617435439,0.0,1.0
2003-08-12,37.33,37.33,36.99,37.15,100500,114.424884310458,114.424884310458,113.382707491129,113.873143641402,32787.1426098275,0.0,1.0
2003-08-13,37.0,37.389,36.99,37.33,99500,113.413359750521,114.605732640871,113.382707491129,114.424884310458,32460.9023848541,0.0,1.0
2003-08-14,37.46,37.47,36.96,36.97,132500,114.823363682555,114.854015941947,113.290750712953,113.321402972345,43226.8298089763,0.0,1.0
2003-08-15,37.11,37.5,36.91,37.27,59000,113.750534603834,114.945972720123,113.137489415993,114.240970754106,19248.173273431,0.0,1.0
2003-08-18,37.17,37.4,37.04,37.2,126500,113.934448160186,114.639450126203,113.535968788089,114.026404938362,41269.3884591359,0.0,1.0
2003-08-19,37.1,37.25,36.97,37.04,135000,113.719882344442,114.179666235322,113.321402972345,113.535968788089,44042.4303714098,0.0,1.0
2003-08-20,37.02,37.26,36.95,37.0,73500,113.474664269305,114.210318494714,113.260098453561,113.413359750521,23978.6565355455,0.0,1.0
2003-08-21,37.09,37.19,37.02,37.1,73000,113.68923008505,113.99575267897,113.474664269305,113.719882344442,23815.5364230586,0.0,1.0
2003-08-22,36.65,37.25,36.6,37.08,65000,112.3405306718,114.179666235322,112.18726937484,113.658577825658,21205.6146232715,0.0,1.0
2003-08-25,36.86,36.87,36.41,36.74,48500,112.984228119033,113.014880378425,111.604876446391,112.616401006329,15822.6509112102,0.0,1.0
2003-08-26,36.81,36.92,36.24,36.9,142500,112.830966822073,113.168141675385,111.083788036727,113.106837156601,46489.2320587104,0.0,1.0
2003-08-27,36.94,37.03,36.72,36.96,129500,113.229446194169,113.505316528697,112.555096487544,113.290750712953,42248.1091340562,0.0,1.0
2003-08-28,37.51,37.59,36.93,37.1,153000,114.976624979515,115.221843054651,113.198793934777,113.719882344442,49914.7544209312,0.0,1.0
2003-08-29,37.68,37.74,37.27,37.6,83500,115.49771338918,115.681626945532,114.240970754106,115.252495314043,27241.0587852794,0.0,1.0
2003-09-02,38.03,38.08,37.5,37.749,188500,116.570542467901,116.723803764861,114.945972720123,115.709213978985,61496.282407487,0.0,1.0
2003-09-03,38.48,38.69,37.94,38.09,269000,117.949894140542,118.593591587775,116.294672133372,116.754456024253,87758.6205178466,0.0,1.0
2003-09-04,39.02,39.29,38.52,38.76,481000,119.605116147712,120.432727151297,118.07250317811,118.808157403519,156921.548212209,0.0,1.0
2003-09-05,39.32,39.43,38.7,38.82,222500,120.524683929473,120.861858782785,118.624243847167,118.992070959871,72588.450056583,0.0,1.0
2003-09-08,39.52,39.54,39.26,39.27,228500,121.137729117314,121.199033636098,120.340770373121,120.371422632513,74545.8914064232,0.0,1.0
2003-09-09,39.38,39.598,39.05,39.47,162000,120.708597485825,121.376816740571,119.697072925888,120.984467820353,52850.916445692,0.0,1.0
2003-09-10,38.35,39.2,38.16,39.2,160500,118.379025772031,121.00281121939,117.792532554386,121.00281121939,51995.4861924051,0.27,1.0
2003-09-11,38.93,39.11,38.34,38.34,105000,120.169373489052,120.724998642611,118.348157707944,118.348157707944,34015.7386305455,0.0,1.0
2003-09-12,39.11,39.18,38.76,38.95,93500,120.724998642611,120.941075091217,119.64461639958,120.231109617225,30290.2053519618,0.0,1.0
2003-09-15,39.67,39.72,39.0,39.1,253000,122.453610231459,122.607950551892,120.385449937658,120.694130578524,81961.7321288382,0.0,1.0
2003-09-16,39.99,40.1,39.55,39.75,184500,123.44138828223,123.780936987182,122.08319346242,122.700554744152,59770.5121651011,0.0,1.0
2003-09-17,40.0,40.16,39.77,39.96,174000,123.472256346316,123.966145371701,122.762290872325,123.34878408997,56368.9383020469,0.0,1.0
2003-09-18,40.99,41.0,40.05,40.4,297000,126.528194690888,126.559062754974,123.626596666749,124.706978909779,96215.9464121139,0.0,1.0
2003-09-19,41.17,41.43,39.57,41.04,685500,127.083819844446,127.886389510697,122.144929590593,126.68253501132,222074.179345132,0.0,1.0
2003-09-22,40.417,40.85,40.26,40.73,216000,124.759454618727,126.096041793675,124.274826012567,125.725625024636,69975.2337542647,0.0,1.0
2003-09-23,40.66,40.79,40.4,40.4,186000,125.50954857603,125.910833409156,124.706978909779,124.706978909779,60256.451288395,0.0,1.0
2003-09-24,40.03,40.7,39.86,40.61,168500,123.564860538576,125.633020832377,123.040103449104,125.355208255598,54587.1615166372,0.0,1.0
2003-09-25,39.87,40.16,39.64,39.93,127000,123.070971513191,123.966145371701,122.361006039199,123.25617989771,41142.8457721834,0.0,1.0
2003-09-26,39.47,39.75,39.3,39.75,84500,121.836248949728,122.700554744152,121.311491860256,122.700554744152,27374.5706122008,0.0,1.0
2003-09-29,39.82,39.98,38.98,39.0,205500,122.916631192758,123.410520218143,120.323713809485,120.385449937658,66573.6598912103,0.0,1.0
2003-09-30,39.8,40.0,39.61,39.69,207000,122.854895064585,123.472256346316,122.26840184694,122.515346359632,67059.5990145037,0.0,1.0
2003-10-01,39.8,40.0,39.25,39.62,200000,122.854895064585,123.472256346316,121.157151539823,122.299269911026,64791.8831058007,0.0,1.0
2003-10-02,40.42,40.61,39.7,39.889,122500,124.768715037953,125.355208255598,122.546214423719,123.129620834955,39685.0284023029,0.0,1.0
2003-10-03,40.97,41.0,40.42,40.63,111000,126.466458562714,126.559062754974,124.768715037953,125.416944383771,35959.4951237196,0.0,1.0
2003-10-06,41.37,41.42,40.85,40.89,174000,127.701181126178,127.85552144661,126.096041793675,126.219514050022,56368.9383020466,0.0,1.0
2003-10-07,41.5,41.5,41.22,41.43,145500,128.102465959303,128.102465959303,127.238160164879,127.886389510697,47136.0949594702,0.0,1.0
2003-10-08,41.25,41.57,41.22,41.49,121000,127.330764357139,128.318542407909,127.238160164879,128.071597895216,39199.0892790094,0.0,1.0
2003-10-09,41.19,41.55,41.14,41.2,169500,127.145555972619,128.256806279736,126.991215652186,127.176424036706,54911.1209321663,0.0,1.0
2003-10-10,41.35,41.49,41.15,41.39,110500,127.639444998004,128.071597895216,127.022083716273,127.762917254351,35797.5154159551,0.0,1.0
2003-10-13,41.9,41.97,41.3,41.3,65500,129.337188522766,129.553264971372,127.485104677571,127.485104677571,21219.3417171498,0.0,1.0
2003-10-14,42.3,42.3,41.88,41.98,86500,130.571911086229,130.571911086229,129.275452394593,129.584133035459,28022.489443259,0.0,1.0
2003-10-15,42.7,42.73,42.3,42.3,254500,131.806633649693,131.899237841952,130.571911086229,130.571911086229,82447.6712521313,0.0,1.0
2003-10-16,42.75,42.819,42.41,42.69,268000,131.960973970125,132.173963612323,130.911459791182,131.775765585606,86821.1233617735,0.0,1.0
2003-10-17,42.74,42.9,42.48,42.83,159500,131.930105906039,132.423994931424,131.127536239788,132.207918482818,51671.5267768762,0.0,1.0
2003-10-20,43.15,43.29,42.67,42.82,149000,133.195696533589,133.627849430801,131.714029457433,132.177050418732,48269.9529138215,0.0,1.0
2003-10-21,42.93,43.28,42.829,43.24,123500,132.516599123684,133.596981366714,132.204831676409,133.473509110368,40008.987817832,0.0,1.0
2003-10-22,43.25,43.44,42.72,43.06,142500,133.504377174454,134.090870392099,131.868369777866,132.917883956809,46164.2167128833,0.0,1.0
2003-10-23,42.86,43.3,42.71,43.3,94000,132.300522675078,133.658717494887,131.837501713779,133.658717494887,30452.1850597264,0.0,1.0
2003-10-24,43.1,43.37,42.76,42.93,88500,133.041356213156,133.874793943493,131.991842034212,132.516599123684,28670.4082743168,0.0,1.0
2003-10-27,43.7,43.89,42.91,42.91,128500,134.89344005835,135.479933275995,132.454862995511,132.454862995511,41628.7848954772,0.0,1.0
2003-10-28,44.04,44.15,43.54,43.81,143500,135.942954237294,136.282502942247,134.399551032965,135.232988763303,46488.1761284122,0.0,1.0
2003-10-29,44.15,44.26,43.95,43.96,161000,136.282502942247,136.622051647199,135.665141660515,135.696009724602,52157.4659001695,0.0,1.0
2003-10-30,44.53,44.99,44.07,44.24,264500,137.455489377537,138.875420325519,136.035558429554,136.560315519026,85687.2654074214,0.0,1.0
2003-10-31,44.77,45.0,44.5,44.719,93500,138.196322915614,138.906288389606,137.362885185277,138.038895788773,30290.205351962,0.0,1.0
2003-11-03,46.0,46.15,44.92,44.95,190000,141.993094798264,142.456115759562,138.659343876913,138.751948069173,61552.2889505107,0.0,1.0
2003-11-04,46.29,46.642,45.75,45.981,179500,142.888268656774,143.974824512622,141.221393196099,141.934445476499,58150.7150874565,0.0,1.0
2003-11-05,46.17,46.4,45.98,46.4,186000,142.517851887736,143.227817361727,141.93135867009,143.227817361727,60256.4512883946,0.0,1.0
2003-11-06,46.04,46.26,45.7,46.25,258500,142.11656705461,142.795664464515,141.067052875666,142.764796400428,83743.5089142476,0.0,1.0
2003-11-07,46.55,46.57,45.95,46.22,123500,143.690838323025,143.752574451199,141.838754477831,142.672192208168,40008.9878178322,0.0,1.0
2003-11-10,46.41,46.65,46.15,46.64,129500,143.258685425813,143.999518963891,142.456115759562,143.968650899805,41952.7443110062,0.0,1.0
2003-11-11,46.2,46.46,46.08,46.46,95500,142.610456079995,143.413025746246,142.240039310956,143.413025746246,30938.12418302,0.0,1.0
2003-11-12,46.15,46.2,45.79,46.08,199500,142.456115759562,142.610456079995,141.344865452445,142.240039310956,64629.9033980365,0.0,1.0
2003-11-13,46.23,46.4,45.99,46.11,106000,142.703060272255,143.227817361727,141.962226734177,142.332643503216,34339.6980460745,0.0,1.0
2003-11-14,46.11,46.38,46.03,46.24,83000,142.332643503216,143.166081233554,142.085698990523,142.733928336342,26888.6314889074,0.0,1.0
2003-11-17,46.32,46.42,45.77,45.98,75500,142.980872849034,143.2895534899,141.283129324272,141.93135867009,24458.9358724399,0.0,1.0
2003-11-18,45.89,46.29,45.75,46.001,117500,141.653546093311,142.888268656774,141.221393196099,141.996181604672,38065.2313246581,0.0,1.0
2003-11-19,45.78,46.09,45.7,45.7,105500,141.313997388359,142.270907375043,141.067052875666,141.067052875666,34177.7183383099,0.0,1.0
2003-11-20,45.75,46.0,45.5,45.5,129000,141.221393196099,141.993094798264,140.449691593935,140.449691593935,41790.7646032416,0.0,1.0
2003-11-21,45.43,45.99,45.4,45.99,116000,140.233615145329,141.962226734177,140.141010953069,141.962226734177,37579.2922013644,0.0,1.0
2003-11-24,45.62,46.03,45.25,45.37,136000,140.820108362974,142.085698990523,139.67798999177,140.048406760809,44058.4805119445,0.0,1.0
2003-11-25,47.09,47.25,45.45,46.02,206500,145.357713783701,145.851602809086,140.295351273502,142.054830926437,66897.6193067393,0.0,1.0
2003-11-26,47.36,47.61,47.17,47.25,77500,146.191151514038,146.962853116203,145.604658296393,145.851602809086,25106.8547034979,0.0,1.0
2003-11-28,47.3,47.5,47.0,47.33,47500,146.005943129519,146.623304411251,145.079901206922,146.098547321779,15388.0722376277,0.0,1.0
2003-12-01,47.57,47.76,47.11,47.36,143000,146.839380859857,147.425874077502,145.419449911874,146.191151514038,46326.1964206475,0.0,1.0
2003-12-02,47.5,47.9,47.44,47.71,105000,146.623304411251,147.858026974714,146.438096026731,147.271533757069,34015.7386305453,0.0,1.0
2003-12-03,47.16,47.6,46.79,47.18,107000,145.573790232307,146.931985052116,144.431671861103,145.63552636048,34663.6574616034,0.0,1.0
2003-12-04,46.82,47.42,46.75,47.139,78000,144.524276053363,146.376359898558,144.308199604757,145.508967297725,25268.8344112624,0.0,1.0
2003-12-05,46.85,47.149,46.83,46.92,75000,144.616880245623,145.539835361812,144.55514411745,144.832956694229,24296.9561646753,0.0,1.0
2003-12-08,47.0,47.08,46.66,46.77,56000,145.079901206922,145.326845719614,144.030387027978,144.36993573293,18141.7272696242,0.0,1.0
2003-12-09,46.74,47.26,46.48,47.26,109000,144.277331540671,145.882470873173,143.474761874419,145.882470873173,35311.5762926613,0.0,1.0
2003-12-10,45.83,46.55,45.6,46.55,161500,142.301775439129,144.537369554691,141.587627318881,144.537369554691,52013.0193538315,0.27,1.0
2003-12-11,45.76,46.04,45.5,45.6,137500,142.084426011228,142.953823722835,141.277128136164,141.587627318881,44283.5304096086,0.0,1.0
2003-12-12,45.87,46.1,45.65,45.65,111000,142.425975112216,143.140123232465,141.742876910239,141.742876910239,35748.8863670296,0.0,1.0
2003-12-15,45.09,46.17,44.97,46.16,282000,140.004081487025,143.357472660367,139.631482467765,143.326422742095,90821.4950946156,0.0,1.0
2003-12-16,45.54,45.91,45.0,45.0,90500,141.401327809251,142.550174785303,139.72463222258,139.72463222258,29146.614560506,0.0,1.0
2003-12-17,45.83,45.83,45.41,45.47,130500,142.301775439129,142.301775439129,140.997678871719,141.183978381349,42029.0961342106,0.0,1.0
2003-12-18,45.04,46.0,44.76,46.0,157000,139.848831895666,142.829624049748,138.979434184059,142.829624049748,50563.7401767897,0.0,1.0
2003-12-19,44.87,45.15,44.7,45.15,156500,139.320983285048,140.190380996655,138.793134674429,140.190380996655,50402.7091571182,0.0,1.0
2003-12-22,44.89,45.18,44.68,44.96,171000,139.383083121591,140.28353075147,138.731034837886,139.600432549493,55072.6087275862,0.0,1.0
2003-12-23,44.78,45.15,44.65,44.94,112500,139.041534020603,140.190380996655,138.637885083071,139.53833271295,36231.9794260434,0.0,1.0
2003-12-24,44.78,44.87,44.71,44.76,33500,139.041534020603,139.320983285048,138.824184592701,138.979434184059,10789.0783179774,0.0,1.0
2003-12-26,44.64,44.8,44.55,44.79,32500,138.606835164799,139.103633857146,138.327385900354,139.072583938874,10467.0162786348,0.0,1.0
2003-12-29,44.95,45.0,44.64,44.79,109000,139.569382631221,139.72463222258,138.606835164799,139.072583938874,35104.7622883444,0.0,1.0
2003-12-30,45.1,45.17,44.85,44.94,85000,140.035131405296,140.252480833198,139.258883448504,139.53833271295,27375.2733441219,0.0,1.0
2003-12-31,44.85,45.21,44.72,45.2,55500,139.258883448504,140.376680506285,138.855234510972,140.345630588013,17874.4431835148,0.0,1.0
2004-01-02,45.29,45.37,44.7,45.069,161000,140.625079852458,140.873479198632,138.793134674429,139.938876658654,51851.9883341602,0.0,1.0
2004-01-05,44.77,45.36,44.75,45.329,95500,139.010484102331,140.84242928036,138.948384265788,140.746174533718,30756.9247572191,0.0,1.0
2004-01-06,45.24,45.4,44.79,45.08,231000,140.4698302611,140.966628953447,139.072583938874,139.973031568753,74396.3310881427,0.0,1.0
2004-01-07,45.47,45.58,45.05,45.24,154500,141.183978381349,141.525527482337,139.879881813938,140.4698302611,49758.585078433,0.0,1.0
2004-01-08,46.28,46.28,45.33,45.48,281000,143.699021761355,143.699021761355,140.749279525545,141.21502829962,90499.4330552732,0.0,1.0
2004-01-09,46.76,46.76,45.19,45.19,294500,145.189417838396,145.189417838396,140.314580669742,140.314580669742,94847.2705863984,0.0,1.0
2004-01-12,47.14,47.14,46.55,46.86,158000,146.36931473272,146.36931473272,144.537369554691,145.499917021113,50885.8022161322,0.0,1.0
2004-01-13,47.07,47.22,46.78,47.22,208000,146.151965304818,146.617714078894,145.251517674939,146.617714078894,66988.9041832628,0.0,1.0
2004-01-14,47.0,47.15,46.8,47.04,113500,145.934615876916,146.400364650992,145.313617511483,146.058815550003,36554.0414653862,0.0,1.0
2004-01-15,47.88,48.19,47.04,47.04,160000,148.667008684825,149.629556151247,146.058815550003,146.058815550003,51529.9262948173,0.0,1.0
2004-01-16,48.1,48.17,47.71,47.76,142000,149.350106886802,149.567456314704,148.139160074206,148.294409665565,45732.8095866504,0.0,1.0
2004-01-20,47.57,48.17,47.25,48.11,184500,147.704461218403,149.567456314704,146.710863833709,149.381156805073,59420.4462587111,0.0,1.0
2004-01-21,47.47,47.62,47.25,47.57,233500,147.393962035686,147.859710809761,146.710863833709,147.704461218403,75201.486186499,0.0,1.0
2004-01-22,47.28,47.47,47.0,47.34,286000,146.804013588524,147.393962035686,145.934615876916,146.990313098154,92109.7432519859,0.0,1.0
2004-01-23,47.12,47.38,46.85,47.29,236500,146.307214896177,147.11451277124,145.468867102841,146.835063506795,76167.6723045269,0.0,1.0
2004-01-26,46.7,47.3,46.64,47.3,224500,145.003118328766,146.866113425067,144.816818819136,146.866113425067,72302.9278324157,0.0,1.0
2004-01-27,46.1,46.89,45.91,46.64,339000,143.140123232465,145.593066775928,142.550174785303,144.816818819136,109179.031337144,0.0,1.0
2004-01-28,45.08,46.1,45.05,46.02,212000,139.973031568753,143.140123232465,139.879881813938,142.891723886291,68277.1523406332,0.0,1.0
2004-01-29,44.48,45.34,44.35,44.95,223000,138.110036472452,140.780329443817,137.70638753492,139.569382631221,71819.8347734018,0.0,1.0
2004-01-30,44.26,45.25,44.05,45.25,314000,137.426938270475,140.500880179372,136.77488998677,140.500880179372,101127.480353579,0.0,1.0
2004-02-02,44.44,44.88,44.0,44.201,229500,137.985836799365,139.352033203319,136.619640395411,137.243743752672,73913.2380291289,0.0,1.0
2004-02-03,44.11,44.66,44.04,44.46,243500,136.9611894964,138.668935001342,136.743840068498,138.047936635909,78422.1065799251,0.0,1.0
2004-02-04,43.73,44.39,43.66,44.39,228000,135.781292602076,137.830587208007,135.563943174174,137.830587208007,73430.1449701147,0.0,1.0
2004-02-05,43.89,44.09,43.54,43.75,226500,136.278091294423,136.899089659856,135.191344154914,135.843392438619,72947.0519111007,0.0,1.0
2004-02-06,44.25,44.6,43.57,43.98,179000,137.395888352203,138.482635491712,135.284493909729,136.557540558868,57649.1050423271,0.0,1.0
2004-02-09,43.84,44.35,43.84,44.25,111000,136.122841703064,137.70638753492,136.122841703064,137.395888352203,35748.8863670296,0.0,1.0
2004-02-10,44.28,44.34,43.76,44.01,149500,137.489038107018,137.675337616648,135.874442356891,136.650690313683,48148.2748817202,0.0,1.0
2004-02-11,44.46,44.55,43.9,44.13,253000,138.047936635909,138.327385900354,136.309141212694,137.023289332943,81481.6959536799,0.0,1.0
2004-02-12,44.55,44.74,44.11,44.11,276500,138.327385900354,138.917334347516,136.9611894964,136.9611894964,89050.1538782313,0.0,1.0
2004-02-13,45.09,45.1,44.42,44.75,158500,140.004081487025,140.035131405296,137.923736962822,138.948384265788,51046.8332358034,0.0,1.0
2004-02-17,45.12,45.25,44.9,45.101,146500,140.09723124184,140.500880179372,139.414133039863,140.038236397124,47182.0887636921,0.0,1.0
2004-02-18,45.12,45.19,44.81,45.18,115000,140.09723124184,140.314580669742,139.134683775418,140.28353075147,37037.1345244,0.0,1.0
2004-02-19,45.45,45.5,44.8,45.12,141500,141.121878544805,141.277128136164,139.103633857146,140.09723124184,45571.7785669793,0.0,1.0
2004-02-20,45.36,45.92,45.2,45.48,413500,140.84242928036,142.581224703575,140.345630588013,141.21502829962,133172.653268169,0.0,1.0
2004-02-23,45.18,45.49,45.12,45.49,432000,140.28353075147,141.246078217892,140.09723124184,141.246078217892,139130.800996007,0.0,1.0
2004-02-24,44.9,45.61,44.81,45.609,365500,139.414133039863,141.618677237152,139.134683775418,141.615572245325,117713.675379723,0.0,1.0
2004-02-25,45.14,45.33,44.81,44.895,105000,140.159331078383,140.749279525545,139.134683775418,139.398608080727,33816.514130974,0.0,1.0
2004-02-26,45.14,45.334,44.95,45.33,146000,140.159331078383,140.761699492854,139.569382631221,140.749279525545,47021.057744021,0.0,1.0
2004-02-27,44.8,45.13,44.69,44.88,228000,139.103633857146,140.128281160112,138.762084756157,139.352033203319,73430.1449701148,0.0,1.0
2004-03-01,44.89,44.99,44.62,44.68,119000,139.383083121591,139.693582304308,138.544735328256,138.731034837886,38325.3826817705,0.0,1.0
2004-03-02,45.0,45.0,44.86,44.93,88500,139.72463222258,139.72463222258,139.289933366776,139.507282794678,28502.4904818208,0.0,1.0
2004-03-03,44.9,45.0,44.77,44.86,69000,139.414133039863,139.72463222258,139.010484102331,139.289933366776,22222.28071464,0.0,1.0
2004-03-04,44.87,45.09,44.7,45.09,173000,139.320983285048,140.004081487025,138.793134674429,140.004081487025,55716.7328062712,0.0,1.0
2004-03-05,45.82,45.87,44.73,45.0,143500,142.270725520858,142.425975112216,138.886284429244,139.72463222258,46215.9026456643,0.0,1.0
2004-03-08,45.3,46.08,44.94,46.08,146000,140.65612977073,143.078023395922,139.53833271295,143.078023395922,47021.057744021,0.0,1.0
2004-03-09,44.75,45.22,44.73,45.19,109500,138.948384265788,140.407730424557,138.886284429244,140.314580669742,35265.7933080156,0.0,1.0
2004-03-10,44.3,45.0,44.25,44.999,215000,138.389485736897,140.57622704651,138.233289929068,140.573103130353,68823.8701754248,0.27,1.0
2004-03-11,43.88,44.61,43.79,44.61,242500,137.07744095113,139.35789974544,136.796288497037,139.35789974544,77626.9233373975,0.0,1.0
2004-03-12,44.28,44.35,43.63,43.67,161000,138.327007413765,138.545681544727,136.296461911983,136.421418558246,51537.8748755507,0.0,1.0
2004-03-15,43.97,44.28,43.75,43.93,136500,137.358593405223,138.327007413765,136.671331850773,137.233636758959,43695.1547857928,0.0,1.0
2004-03-16,43.88,44.33,43.85,43.935,165500,137.07744095113,138.483203221595,136.983723466432,137.249256339742,52978.3744838733,0.0,1.0
2004-03-17,44.01,44.32,43.93,44.11,69000,137.483550051486,138.451964060029,137.233636758959,137.795941667145,22087.6606609503,0.0,1.0
2004-03-18,43.9,44.09,43.75,43.94,93500,137.139919274262,137.733463344014,136.671331850773,137.264875920525,29930.3807507078,0.0,1.0
2004-03-19,43.66,44.0,43.5,43.94,120500,136.39017939668,137.45231088992,135.890352811626,137.264875920525,38573.378400645,0.0,1.0
2004-03-22,43.07,43.89,43.0,43.89,136500,134.547068864293,137.108680112696,134.328394733331,137.108680112696,43695.1547857928,0.0,1.0
2004-03-23,43.07,43.34,42.73,43.165,255500,134.547068864293,135.390526226572,133.484937371052,134.843840899169,81788.36665033,0.0,1.0
2004-03-24,43.14,43.51,42.99,42.99,243000,134.765742995254,135.921591973192,134.297155571766,134.297155571766,77786.9788494334,0.0,1.0
2004-03-25,43.09,43.49,42.97,43.49,117000,134.609547187424,135.85911365006,134.234677248634,135.85911365006,37452.989816394,0.0,1.0
2004-03-26,43.11,43.75,42.79,42.99,273000,134.672025510556,136.671331850773,133.672372340448,134.297155571766,87390.3095715859,0.0,1.0
2004-03-29,43.49,43.56,43.0095,43.28,187000,135.85911365006,136.077787781021,134.358071936819,135.203091257176,59860.7615014159,0.0,1.0
2004-03-30,43.0,43.63,42.86,43.57,317500,134.328394733331,136.296461911983,133.891046471409,136.109026942587,101635.250142779,0.0,1.0
2004-03-31,43.1,43.39,42.86,43.0,237000,134.64078634899,135.546722034401,133.891046471409,134.328394733331,75866.3127050032,0.0,1.0
2004-04-01,43.31,43.5,43.0,43.269,218500,135.296808741874,135.890352811626,134.328394733331,135.168728179454,69944.2587596758,0.0,1.0
2004-04-02,43.3,43.66,43.24,43.24,135500,135.265569580308,136.39017939668,135.078134610913,135.078134610913,43375.0437617212,0.0,1.0
2004-04-05,43.08,43.63,42.9,43.261,183500,134.578308025858,136.296461911983,134.016003117672,135.143736850201,58740.372917165,0.0,1.0
2004-04-06,43.94,44.02,42.88,43.13,317500,137.264875920525,137.514789213052,133.953524794541,134.734503833688,101635.250142778,0.0,1.0
2004-04-07,43.58,44.1,43.41,43.89,118500,136.140266104153,137.764702505579,135.609200357533,137.108680112696,37933.1563525015,0.0,1.0
2004-04-08,43.46,43.94,43.28,43.94,60500,135.765396165362,137.264875920525,135.203091257176,137.264875920525,19366.7169563405,0.0,1.0
2004-04-12,43.78,43.81,43.43,43.43,53500,136.765049335471,136.858766820169,135.671678680665,135.671678680665,17125.9397878382,0.0,1.0
2004-04-13,42.53,43.96,42.0,43.78,355000,132.860154139735,137.327354243657,131.204478576742,136.765049335471,113639.413545468,0.0,1.0
2004-04-14,41.16,42.32,40.91,42.29,276500,128.580389005207,132.204131746851,127.79940996606,132.110414262153,88510.6981558372,0.0,1.0
2004-04-15,41.69,41.72,40.35,41.39,404500,130.2360645682,130.329782052897,126.05001691837,129.298889721223,129484.90923702,0.0,1.0
2004-04-16,41.58,42.26,41.51,42.11,154000,129.892433790975,132.016696777455,129.673759660014,131.548109353967,49297.0977070483,0.0,1.0
2004-04-19,41.75,41.82,41.39,41.8,127000,130.423499537595,130.642173668556,129.298889721223,130.579695345424,40654.1000571113,0.0,1.0
2004-04-20,41.38,41.789,41.17,41.789,178000,129.267650559657,130.545332267702,128.611628166773,130.545332267702,56979.7622847702,0.0,1.0
2004-04-21,41.14,41.3,40.87,41.11,129000,128.517910682076,129.01773726713,127.674453319797,128.424193197378,41294.3221052547,0.0,1.0
2004-04-22,41.73,41.76,41.0,41.34,112000,130.361021214463,130.454738699161,128.080562420153,129.142693913393,35852.4346960352,0.0,1.0
2004-04-23,41.48,41.76,41.3,41.51,129500,129.580042175316,130.454738699161,129.01773726713,129.673759660014,41454.3776172907,0.0,1.0
2004-04-26,41.3,41.5,40.95,41.5,182500,129.01773726713,129.642520498448,127.924366612324,129.642520498448,58420.261893093,0.0,1.0
2004-04-27,41.35,41.57,41.22,41.33,177000,129.173933074959,129.861194629409,128.767823974603,129.111454751828,56659.6512606986,0.0,1.0
2004-04-28,41.24,41.37,41.09,41.37,160500,128.830302297735,129.236411398091,128.361714874246,129.236411398091,51377.8193635145,0.0,1.0
2004-04-29,41.38,41.52,41.1,41.171,246000,129.267650559657,129.70499882158,128.392954035812,128.61475208293,78747.3119216487,0.0,1.0
2004-04-30,42.05,42.05,41.22,41.5,173000,131.360674384572,131.360674384572,128.767823974603,129.642520498448,55379.2071644114,0.0,1.0
2004-05-03,41.53,42.29,41.15,42.04,208000,129.736237983145,132.110414262153,128.549149843642,131.329435223006,66583.0930069227,0.0,1.0
2004-05-04,41.42,41.96,41.05,41.7,157500,129.392607205921,131.079521930479,128.236758227983,130.267303729766,50417.4862912993,0.0,1.0
2004-05-05,41.06,41.59,40.93,41.5,239500,128.267997389549,129.923672952541,127.861888289192,129.642520498448,76666.5902651821,0.0,1.0
2004-05-06,41.82,41.96,40.95,41.25,216500,130.642173668556,131.079521930479,127.924366612324,128.8615414593,69304.0367115324,0.0,1.0
2004-05-07,40.94,41.95,40.94,41.95,105500,127.893127450758,131.048282768913,127.893127450758,131.048282768913,33771.7130395688,0.0,1.0
2004-05-10,40.08,40.97,39.9,40.89,228000,125.206559556091,127.986844935455,124.644254647905,127.736931642928,72985.3134883575,0.0,1.0
2004-05-11,40.18,40.44,39.9,39.9,136500,125.51895117175,126.331169372463,124.644254647905,124.644254647905,43695.1547857929,0.0,1.0
2004-05-12,40.35,40.7,40.0,40.18,292500,126.05001691837,127.143387573176,124.956646263564,125.51895117175,93632.4745409849,0.0,1.0
2004-05-13,42.99,43.25,40.75,40.95,756000,134.297155571766,135.109373772479,127.299583381006,127.924366612324,242003.934198237,0.0,1.0
2004-05-14,43.08,43.61,42.78,42.99,370000,134.578308025858,136.233983588851,133.641133178882,134.297155571766,118441.078906545,0.0,1.0
2004-05-17,42.93,43.4,42.82,43.011,335500,134.10972060237,135.577961195967,133.766089825145,134.362757811054,107397.24857607,0.0,1.0
2004-05-18,43.0,43.13,42.81,42.92,232000,134.328394733331,134.734503833688,133.734850663579,134.078481440804,74265.7575846445,0.0,1.0
2004-05-19,42.76,43.15,42.76,43.15,157500,133.57865485575,134.79698215682,133.57865485575,134.79698215682,50417.4862912995,0.0,1.0
2004-05-20,42.66,42.89,42.61,42.75,97500,133.266263240091,133.984763956107,133.110067432262,133.547415694184,31210.8248469949,0.0,1.0
2004-05-21,42.25,42.76,42.05,42.29,313000,131.98545761589,133.57865485575,131.360674384572,132.110414262153,100194.750534455,0.0,1.0
2004-05-24,42.32,42.56,42.0,42.14,219500,132.204131746851,132.953871624432,131.204478576742,131.641826838665,70264.3697837474,0.0,1.0
2004-05-25,43.05,43.06,42.23,42.48,154500,134.484590541161,134.515829702727,131.922979292758,132.703958331905,49457.1532190842,0.0,1.0
2004-05-26,43.1,43.25,42.5,42.99,135000,134.64078634899,135.109373772479,132.766436655037,134.297155571766,43214.9882496854,0.0,1.0
2004-05-27,43.19,43.57,42.99,43.41,166000,134.921938803083,136.109026942587,134.297155571766,135.609200357533,53138.4299959094,0.0,1.0
2004-05-28,43.22,43.41,43.04,43.35,186500,135.015656287781,135.609200357533,134.453351379595,135.421765388138,59700.70598938,0.0,1.0
2004-06-01,43.0,43.28,43.0,43.25,133000,134.328394733331,135.203091257176,134.328394733331,135.109373772479,42574.7662015419,0.0,1.0
2004-06-02,42.73,43.35,42.72,43.35,189000,133.484937371052,135.421765388138,133.453698209486,135.421765388138,60500.9835495595,0.0,1.0
2004-06-03,42.49,43.0,42.49,43.0,142000,132.735197493471,134.328394733331,132.735197493471,134.328394733331,45455.7654181875,0.0,1.0
2004-06-04,42.86,43.25,42.5,42.8,195000,133.891046471409,135.109373772479,132.766436655037,133.703611502014,62421.6496939898,0.0,1.0
2004-06-07,43.12,43.35,42.87,43.09,193000,134.703264672122,135.421765388138,133.922285632975,134.609547187424,61781.4276458464,0.0,1.0
2004-06-08,42.99,43.39,42.49,43.25,223500,134.297155571766,135.546722034401,132.735197493471,135.109373772479,71544.8138800342,0.0,1.0
2004-06-09,42.67,42.99,42.54,42.71,225000,134.297155571765,135.304305554961,133.888000891092,134.423049319665,71488.8558817584,0.32,1.0
2004-06-10,42.63,42.95,42.59,42.95,80000,134.171261823866,135.178411807062,134.045368075967,135.178411807062,25418.2598690696,0.0,1.0
2004-06-14,42.52,43.0,42.32,42.95,141000,133.825054017142,135.335778991936,133.195585277645,135.178411807062,44799.6830192353,0.0,1.0
2004-06-15,42.75,43.18,42.35,42.35,146500,134.548943067564,135.902300857484,133.29000558857,133.29000558857,46547.1883852338,0.0,1.0
2004-06-16,42.77,43.02,42.42,43.019,66000,134.611889941514,135.398725865886,133.510319647394,135.395578522188,20970.0643919824,0.0,1.0
2004-06-17,43.07,43.07,42.41,42.45,86000,135.55609305076,135.55609305076,133.478846210419,133.604739958318,27324.6293592498,0.0,1.0
2004-06-18,42.73,43.38,42.45,42.87,170000,134.485996193615,136.531769596981,133.604739958318,134.926624311263,54013.8022217727,0.0,1.0
2004-06-21,42.75,43.19,42.6,43.19,104500,134.548943067564,135.933774294459,134.076841512941,135.933774294459,33202.6019539722,0.0,1.0
2004-06-22,42.44,42.81,42.4,42.64,107500,133.573266521343,134.737783689414,133.447372773444,134.202735260841,34155.7866990624,0.0,1.0
2004-06-23,42.67,42.95,42.28,42.82,186500,134.297155571765,135.178411807062,133.069691529746,134.769257126389,59256.3183197687,0.0,1.0
2004-06-24,43.01,43.2,42.51,43.0,121500,135.367252428911,135.965247731434,133.793580580168,135.335778991936,38603.9821761494,0.0,1.0
2004-06-25,42.02,42.9,42.02,42.76,305000,132.251382168399,135.021044622187,132.251382168399,134.580416504539,96907.1157508278,0.0,1.0
2004-06-28,42.16,42.82,42.1,42.66,216500,132.692010286047,134.769257126389,132.503169664198,134.265682134791,68788.1657706696,0.0,1.0
2004-06-29,42.05,42.44,42.0,42.0,83000,132.345802479324,133.573266521343,132.188435294449,132.188435294449,26371.4446141596,0.0,1.0
2004-06-30,42.77,42.9,41.9989,42.51,140500,134.611889941514,135.021044622187,132.184973216382,133.793580580168,44640.8188950535,0.0,1.0
2004-07-01,42.93,43.14,42.5,42.94,216500,135.115464933112,135.776407109584,133.762107143193,135.146938370087,68788.1657706696,0.0,1.0
2004-07-02,43.02,43.23,42.84,42.93,87000,135.398725865886,136.059668042358,134.832204000338,135.115464933112,27642.3576076131,0.0,1.0
2004-07-06,43.07,43.29,42.95,43.26,106500,135.55609305076,136.248508664207,135.178411807062,136.154088353283,33838.0584506989,0.0,1.0
2004-07-07,43.33,43.42,42.9,43.12,217500,136.374402412107,136.657663344881,135.021044622187,135.713460235635,69105.8940190328,0.0,1.0
2004-07-08,43.02,43.46,42.95,43.4,78000,135.398725865886,136.78355709278,135.178411807062,136.594716470931,24782.8033723428,0.0,1.0
2004-07-09,21.58,21.9,21.43,21.43,136500,135.839353983534,137.853653949926,134.895150874288,134.895150874288,21684.9529508,0.0,2.0
2004-07-12,21.91,22.05,21.51,21.75,366000,137.916600823875,138.797857059172,135.398725865886,136.90945084068,58144.2694504968,0.0,1.0
2004-07-13,22.04,22.16,21.85,22.0,226000,138.734910185222,139.490272672619,137.538919580177,138.483122689423,35903.2920650608,0.0,1.0
2004-07-14,22.22,22.22,21.88,22.15,288000,139.867953916317,139.867953916317,137.727760202026,139.427325798669,45752.8677643253,0.0,1.0
2004-07-15,21.76,22.19,21.76,22.19,331000,136.972397714629,139.679113294468,136.972397714629,139.679113294468,52584.0251041378,0.0,1.0
2004-07-16,22.09,22.22,21.83,21.83,431000,139.049644554971,139.867953916317,137.413025832277,137.413025832277,68470.437522306,0.0,1.0
2004-07-19,22.19,22.3,21.91,22.28,189000,139.679113294468,140.371528907915,137.916600823875,140.245635160016,30025.3194703384,0.0,1.0
2004-07-20,22.33,22.41,21.86,22.24,319000,140.560369529764,141.063944521362,137.601866454127,139.993847664217,50677.6556139576,0.0,1.0
2004-07-21,22.26,22.61,21.9,21.92,264000,140.119741412116,142.322882000357,137.853653949926,137.979547697825,41940.1287839649,0.0,1.0
2004-07-22,22.16,22.76,22.08,22.75,217000,139.490272672619,143.267085109603,138.986697681021,143.204138235653,34473.5149474256,0.0,1.0
2004-07-23,22.14,22.55,22.1,22.55,177000,139.364378924719,141.945200756659,139.11259142892,141.945200756659,28118.9499801583,0.0,1.0
2004-07-26,22.24,22.39,22.07,22.07,115000,139.993847664217,140.938050773463,138.923750807071,138.923750807071,18269.3742808937,0.0,1.0
2004-07-27,22.1,22.45,21.95,22.45,212000,139.11259142892,141.315732017161,138.168388319674,141.315732017161,33679.1943265173,0.0,1.0
2004-07-28,22.35,22.47,21.9,21.91,181000,140.686263277664,141.441625765061,137.853653949926,137.916600823875,28754.4064768849,0.0,1.0
2004-07-29,22.62,22.72,22.34,22.49,288000,142.385828874307,143.015297613804,140.623316403714,141.56751951296,45752.8677643252,0.0,1.0
2004-07-30,22.74,22.79,22.14,22.79,234000,143.141191361704,143.455925731452,139.364378924719,143.455925731452,37174.2050585142,0.0,1.0
2004-08-02,23.02,23.03,22.52,22.52,372000,144.903703832296,144.966650706246,141.756360134809,141.756360134809,59097.4541955869,0.0,1.0
2004-08-03,23.01,23.05,22.74,23.03,408000,144.840756958347,145.092544454145,143.141191361704,144.966650706246,64816.5626661272,0.0,1.0
2004-08-04,22.92,23.04,22.78,22.78,272000,144.274235092799,145.029597580196,143.392978857503,143.392978857503,43211.0417774183,0.0,1.0
2004-08-05,22.95,23.13,22.81,23.05,369000,144.463075714648,145.596119445743,143.581819479352,145.092544454145,58620.8618230418,0.0,1.0
2004-08-06,22.77,23.11,22.68,22.95,426000,143.330031983553,145.470225697844,142.763510118005,144.463075714648,67676.1169013977,0.0,1.0
2004-08-09,22.44,22.74,22.25,22.26,261000,141.252785143211,143.141191361704,140.056794538166,140.119741412116,41463.5364114199,0.0,1.0
2004-08-10,22.83,22.83,22.3,22.31,340000,143.707713227251,143.707713227251,140.371528907915,140.434475781865,54013.8022217729,0.0,1.0
2004-08-11,22.73,22.84,22.25,22.35,255000,143.078244487754,143.770660101201,140.056794538166,140.686263277664,40510.3516663296,0.0,1.0
2004-08-12,22.92,22.92,22.45,22.45,179000,144.274235092799,144.274235092799,141.315732017161,141.315732017161,28436.6782285216,0.0,1.0
2004-08-13,23.14,23.15,22.6,22.6,359000,145.659066319693,145.722013193643,142.259935126407,142.259935126407,57032.2205812249,0.0,1.0
2004-08-16,23.42,23.42,22.7,22.7,191000,147.421578790286,147.421578790286,142.889403865905,142.889403865905,30343.0477187018,0.0,1.0
2004-08-17,23.24,23.49,23.04,23.11,186000,146.288535059191,147.862206907934,145.029597580196,145.470225697844,29548.7270977933,0.0,1.0
2004-08-18,23.615,23.63,23.22,23.31,109000,148.649042832306,148.74346314323,146.162641311291,146.729163176839,17316.1895358036,0.0,1.0
2004-08-19,23.79,23.9,23.32,23.64,215000,149.750613126426,150.443028739873,146.792110050788,148.80641001718,34155.7866990623,0.0,1.0
2004-08-20,24.02,24.02,23.731,23.86,132000,151.19839122727,151.19839122727,149.379226570123,150.191241244074,20970.0643919824,0.0,1.0
2004-08-23,23.91,24.19,23.7,24.19,185000,150.505975613823,152.268488084416,149.184091260878,152.268488084416,29389.8629736117,0.0,1.0
2004-08-24,23.94,24.2,23.85,24.2,139000,150.694816235672,152.331434958365,150.128294370125,152.331434958365,22082.1132612542,0.0,1.0
2004-08-25,24.015,24.219,23.8,24.0,167000,151.166917790295,152.45103401887,149.813560000376,151.072497479371,26530.3087383414,0.0,1.0
2004-08-26,24.11,24.24,23.88,24.24,182000,151.764913092818,152.583222454164,150.317134991974,152.583222454164,28913.2706010666,0.0,1.0
2004-08-27,24.05,24.39,23.99,24.39,114000,151.387231849119,153.52742556341,151.009550605421,153.52742556341,18110.5101567121,0.0,1.0
2004-08-30,23.87,24.5,23.86,24.5,130000,150.254188118024,154.219841176857,150.191241244074,154.219841176857,20652.336143619,0.0,1.0
2004-08-31,24.2,24.75,24.12,24.74,185000,152.331434958365,155.793513025601,151.827859966767,155.730566151651,29389.8629736118,0.0,1.0
2004-09-01,24.2,24.49,24.03,24.45,153000,152.331434958365,154.156894302908,151.26133810122,153.905106807109,24306.2109997978,0.0,1.0
2004-09-02,24.36,24.48,24.27,24.4,86000,153.338584941561,154.093947428958,152.772063076013,153.59037243736,13662.3146796249,0.0,1.0
2004-09-03,24.5,24.5,24.36,24.45,98000,154.219841176857,154.219841176857,153.338584941561,153.905106807109,15568.6841698052,0.0,1.0
2004-09-07,24.73,25.0,24.05,24.06,237000,155.667619277701,157.367184874344,151.387231849119,151.450178723069,37650.7974310594,0.0,1.0
2004-09-08,24.71,24.75,24.3,24.4,153000,155.541725529802,155.793513025601,152.960903697863,153.59037243736,24306.2109997978,0.0,1.0
2004-09-09,24.77,24.95,24.51,24.95,174000,156.926556756696,158.06691930075,155.279366415286,158.06691930075,27464.9497769988,0.16,1.0
2004-09-10,25.7,25.75,24.809,24.9,341000,162.818429900973,163.135197274321,157.173635307908,157.750151927402,53824.9877813594,0.0,1.0
2004-09-13,25.87,26.08,25.43,25.91,323000,163.895438970357,165.225861938419,161.107886084892,164.148852869035,50983.7860802906,0.0,1.0
2004-09-14,25.87,25.96,25.5,25.73,324000,163.895438970357,164.465620242383,161.55136040758,163.008490324982,51141.6306192388,0.0,1.0
2004-09-15,25.85,26.09,25.59,25.89,184000,163.768732021017,165.289215413089,162.121541679607,164.022145919696,29043.3951664814,0.0,1.0
2004-09-16,26.03,26.1,25.6,25.61,210000,164.909094565071,165.352568887758,162.184895154276,162.248248628946,33147.3531791363,0.0,1.0
2004-09-17,25.7,26.15,25.66,25.7,286000,162.818429900973,165.669336261106,162.565016002294,162.818429900973,45143.5381392047,0.0,1.0
2004-09-20,25.85,26.08,25.67,26.08,166000,163.768732021017,165.225861938419,162.628369476964,165.225861938419,26202.1934654126,0.0,1.0
2004-09-21,26.1,26.1,25.63,25.63,164000,165.352568887758,165.352568887758,162.374955578285,162.374955578285,25886.5043875161,0.0,1.0
2004-09-22,25.89,26.1,25.75,26.05,304000,164.022145919696,165.352568887758,163.135197274321,165.03580151441,47984.7398402736,0.0,1.0
2004-09-23,25.83,26.12,25.5,26.09,184000,163.642025071678,165.479275837098,161.55136040758,165.289215413089,29043.3951664814,0.0,1.0
2004-09-24,25.88,26.08,25.77,25.77,115000,163.958792445026,165.225861938419,163.26190422366,163.26190422366,18152.1219790509,0.0,1.0
2004-09-27,25.5,26.1,25.5,26.05,196000,161.55136040758,165.352568887758,161.55136040758,165.03580151441,30937.5296338606,0.0,1.0
2004-09-28,25.8,25.87,25.65,25.82,146000,163.451964647669,163.895438970357,162.501662527624,163.578671597008,23045.3026864472,0.0,1.0
2004-09-29,26.1,26.1,25.689,25.84,144000,165.352568887758,165.352568887758,162.748741078836,163.705378546348,22729.6136085507,0.0,1.0
2004-09-30,26.3,26.39,25.79,25.81,367000,166.619638381151,167.189819653178,163.388611172999,163.515318122339,57928.9457940145,0.0,1.0
2004-10-01,26.46,26.5,26.09,26.09,310000,167.633293975865,167.886707874544,165.289215413089,165.289215413089,48931.8070739633,0.0,1.0
2004-10-04,26.57,26.58,26.25,26.369,218000,168.330182197231,168.393535671901,166.302871007803,167.056777356371,34410.1094907226,0.0,1.0
2004-10-05,26.2,26.67,26.15,26.6,228000,165.986103634455,168.963716943928,165.669336261106,168.52024262124,35988.5548802051,0.0,1.0
2004-10-06,26.59,26.65,26.15,26.35,97000,168.456889146571,168.837009994588,165.669336261106,166.936405754499,15310.920277982,0.0,1.0
2004-10-07,26.39,26.6,26.32,26.6,108000,167.189819653178,168.52024262124,166.74634533049,168.52024262124,17047.210206413,0.0,1.0
2004-10-08,26.55,26.6,26.19,26.27,234000,168.203475247892,168.52024262124,165.922750159785,166.429577957142,36935.6221138948,0.0,1.0
2004-10-11,26.5,26.62,26.32,26.62,127000,167.886707874544,168.646949570579,166.74634533049,168.646949570579,20046.2564464301,0.0,1.0
2004-10-12,26.59,26.6,26.29,26.55,145000,168.456889146571,168.52024262124,166.556284906481,168.203475247892,22887.4581474989,0.0,1.0
2004-10-13,26.21,26.85,26.15,26.84,267000,166.049457109124,170.104079487981,165.669336261106,170.040726013312,42144.4918991877,0.0,1.0
2004-10-14,25.31,26.3,25.01,26.28,579000,160.347644388857,166.619638381151,158.447040148768,166.492931431812,91391.9880510473,0.0,1.0
2004-10-15,25.525,25.59,25.1,25.1,359000,161.709744094254,162.121541679607,159.017221420794,159.017221420794,56666.1894824284,0.0,1.0
2004-10-18,25.36,25.7,25.35,25.67,238000,160.664411762205,162.818429900973,160.601058287535,162.628369476964,37567.0002696879,0.0,1.0
2004-10-19,25.26,25.63,25.25,25.53,253000,160.030877015509,162.374955578285,159.967523540839,161.741420831589,39934.6683539118,0.0,1.0
2004-10-20,24.99,25.35,24.98,25.35,254000,158.320333199428,160.601058287535,158.256979724759,160.601058287535,40092.5128928603,0.0,1.0
2004-10-21,24.79,25.11,24.79,25.05,177000,157.053263706035,159.080574895464,157.053263706035,158.700454047446,27938.4833938436,0.0,1.0
2004-10-22,24.58,24.99,24.57,24.88,255000,155.722840737973,158.320333199428,155.659487263303,157.623444978062,40250.3574318085,0.0,1.0
2004-10-25,24.54,24.68,24.18,24.501,427000,155.469426839294,156.356375484669,153.188701751187,155.222348288083,67399.6181309109,0.0,1.0
2004-10-26,24.58,24.66,24.3,24.66,371000,155.722840737973,156.22966853533,153.948943447223,156.22966853533,58560.3239498076,0.0,1.0
2004-10-27,24.63,24.75,24.42,24.58,431000,156.039608111321,156.799849807357,154.709185143259,155.722840737973,68030.9962867038,0.0,1.0
2004-10-28,25.4,25.41,24.56,24.63,429000,160.917825660883,160.981179135553,155.596133788634,156.039608111321,67715.3072088074,0.0,1.0
2004-10-29,25.72,25.72,25.26,25.5,267000,162.945136850312,162.945136850312,160.030877015509,161.55136040758,42144.4918991877,0.0,1.0
2004-11-01,25.7,25.8,25.5,25.75,209000,162.818429900973,163.451964647669,161.55136040758,163.135197274321,32989.508640188,0.0,1.0
2004-11-02,25.45,25.82,25.42,25.79,240000,161.234593034232,163.578671597008,161.044532610223,163.388611172999,37882.6893475844,0.0,1.0
2004-11-03,25.73,25.88,25.45,25.79,224000,163.008490324982,163.958792445026,161.234593034232,163.388611172999,35357.176724412,0.0,1.0
2004-11-04,26.2,26.2,25.42,25.89,239000,165.986103634455,165.986103634455,161.044532610223,164.022145919696,37724.8448086361,0.0,1.0
2004-11-05,26.38,26.39,25.93,26.1,317000,167.126466178508,167.189819653178,164.275559818374,165.352568887758,50036.7188466011,0.0,1.0
2004-11-08,26.36,26.4,26.1,26.25,133000,166.999759229169,167.253173127847,165.352568887758,166.302871007803,20993.3236801197,0.0,1.0
2004-11-09,26.58,26.87,26.37,26.4,235000,168.393535671901,170.23078643732,167.063112703838,167.253173127847,37093.4666528431,0.0,1.0
2004-11-10,26.61,26.84,26.48,26.72,155000,168.58359609591,170.040726013312,167.760000925205,169.280484317276,24465.9035369816,0.0,1.0
2004-11-11,27.19,27.27,26.47,26.47,231000,172.258097626749,172.764925424106,167.696647450535,167.696647450535,36462.08849705,0.0,1.0
2004-11-12,27.47,27.5,27.15,27.15,212000,174.031994917499,174.222055341508,172.00468372807,172.00468372807,33463.0422570329,0.0,1.0
2004-11-15,27.46,27.51,27.1,27.5,106000,173.968641442829,174.285408816177,171.687916354722,174.222055341508,16731.5211285165,0.0,1.0
2004-11-16,26.9,27.54,26.88,27.54,217000,170.420846861329,174.475469240186,170.29413991199,174.475469240186,34252.2649517743,0.0,1.0
2004-11-17,27.03,27.15,26.67,26.915,182000,171.244442032035,172.00468372807,168.963716943928,170.515877073334,28727.7060885848,0.0,1.0
2004-11-18,27.0,27.3,26.82,27.15,124000,171.054381608026,172.954985848115,169.914019063972,172.00468372807,19572.7228295853,0.0,1.0
2004-11-19,26.68,27.61,26.54,27.05,143000,169.027070418597,174.918943562874,168.140121773222,171.371148981374,22571.7690696024,0.0,1.0
2004-11-22,26.88,27.18,26.58,27.18,114000,170.29413991199,172.194744152079,168.393535671901,172.194744152079,17994.2774401026,0.0,1.0
2004-11-23,27.16,27.3,26.7,26.795,253000,172.06803720274,172.954985848115,169.153777367937,169.755635377298,39934.6683539119,0.0,1.0
2004-11-24,26.9,27.3,26.87,27.3,235000,170.420846861329,172.954985848115,170.23078643732,172.954985848115,37093.4666528432,0.0,1.0
2004-11-26,26.84,27.1,26.84,27.1,68000,170.040726013312,171.687916354722,170.040726013312,171.687916354722,10733.4286484822,0.0,1.0
2004-11-29,26.4,27.1,26.38,26.9,301000,167.253173127847,171.687916354722,167.126466178508,170.420846861329,47511.2062234289,0.0,1.0
2004-11-30,26.5,26.5,26.25,26.36,376000,167.886707874544,167.886707874544,166.302871007803,166.999759229169,59349.5466445489,0.0,1.0
2004-12-01,27.0,27.0,26.24,26.29,225000,171.054381608026,171.054381608026,166.239517533133,166.556284906481,35515.0212633604,0.0,1.0
2004-12-02,27.03,27.08,26.73,27.0,306000,171.244442032035,171.561209405383,169.343837791945,171.054381608026,48300.4289181701,0.0,1.0
2004-12-03,26.99,27.24,26.81,26.965,118000,170.991028133356,172.574865000097,169.850665589303,170.832644446682,18625.6555958957,0.0,1.0
2004-12-06,27.18,27.19,26.84,27.0,278000,172.194744152079,172.258097626749,170.040726013312,171.054381608026,43880.7818276187,0.0,1.0
2004-12-07,26.87,27.25,26.75,27.25,241000,170.23078643732,172.638218474767,169.470544741285,172.638218474767,38040.5338865328,0.0,1.0
2004-12-08,26.81,27.06,26.63,27.06,211000,170.864321184017,172.4576102663,169.717153044773,172.4576102663,33107.6140460455,0.16,1.0
2004-12-09,27.12,27.12,26.74,26.92,2292000,172.839999646048,172.839999646048,170.418200240978,171.565368380221,359633.418926712,0.0,1.0
2004-12-10,27.03,27.16,26.77,27.13,227000,172.266415576426,173.094925899213,170.609394930852,172.903731209339,35618.1440211011,0.0,1.0
2004-12-13,27.3,27.3,26.801,26.83,206000,173.987167785291,173.987167785291,170.806962777055,170.991784310599,32323.0734288408,0.0,1.0
2004-12-14,27.42,27.5,27.15,27.15,250000,174.751946544787,175.261799051118,173.031194335922,173.031194335922,39227.0308602436,0.0,1.0
2004-12-15,27.6,27.63,27.19,27.25,429000,175.899114684031,176.090309373905,173.286120589087,173.668509968835,67313.5849561779,0.0,1.0
2004-12-16,27.77,27.82,27.51,27.59,249000,176.982551259983,177.30120907644,175.325530614409,175.835383120739,39070.1227368026,0.0,1.0
2004-12-17,27.67,27.87,27.53,27.81,154000,176.34523562707,177.619866892896,175.452993740992,177.237477513148,24163.85100991,0.0,1.0
2004-12-20,27.88,28.0,27.72,27.94,125000,177.683598456188,178.448377215683,176.663893443527,178.065987835935,19613.5154301217,0.0,1.0
2004-12-21,27.7,28.0,27.62,28.0,233000,176.536430316944,178.448377215683,176.026577810613,178.448377215683,36559.592761747,0.0,1.0
2004-12-22,27.57,27.75,27.47,27.7,207000,175.707919994157,176.8550881334,175.070604361244,176.536430316944,32479.9815522816,0.0,1.0
2004-12-23,27.88,27.89,27.47,27.47,94000,177.683598456188,177.747330019479,175.070604361244,175.070604361244,14749.3636034516,0.0,1.0
2004-12-27,27.93,28.21,27.76,27.98,308000,178.002256272644,179.786740044801,176.918819696692,178.320914089101,48327.7020198201,0.0,1.0
2004-12-28,28.43,28.47,27.88,28.16,172000,181.18883443721,181.443760690375,177.683598456188,179.468082228344,26988.1972318476,0.0,1.0
2004-12-29,28.41,28.75,28.25,28.5,135000,181.061371310627,183.228244462532,180.041666297966,181.634955380249,21182.5966645316,0.0,1.0
2004-12-30,28.87,29.0,28.26,28.26,210000,183.993023222028,184.821533544815,180.105397861258,180.105397861258,32950.7059226046,0.0,1.0
2004-12-31,28.83,28.91,28.63,28.65,75000,183.738096968863,184.247949475193,182.463465703036,182.590928829619,11768.109258073,0.0,1.0
2005-01-03,27.93,28.67,27.93,28.54,318000,178.002256272644,182.718391956202,178.002256272644,181.889881633414,49896.7832542299,0.0,1.0
2005-01-04,27.96,28.2,27.9,28.05,218000,178.193450962518,179.72300848151,177.81106158277,178.76703503214,34205.9709101324,0.0,1.0
2005-01-05,27.7,28.23,27.575,28.08,269000,176.536430316944,179.914203171384,175.739785775802,178.958229722014,42208.2852056221,0.0,1.0
2005-01-06,28.03,28.1,27.66,27.66,206000,178.639571905557,179.085692848597,176.281504063779,176.281504063779,32323.0734288408,0.0,1.0
2005-01-07,27.81,28.22,27.78,28.2,187000,177.237477513148,179.850471608092,177.046282823274,179.72300848151,29341.8190834623,0.0,1.0
2005-01-10,27.84,28.14,27.57,28.14,176000,177.428672203022,179.340619101762,175.707919994157,179.340619101762,27615.8297256115,0.0,1.0
2005-01-11,27.9,28.03,27.56,27.81,163000,177.81106158277,178.639571905557,175.644188430865,177.237477513148,25576.0241208788,0.0,1.0
2005-01-12,27.28,28.15,27.24,27.68,220000,173.859704658709,179.404350665053,173.604778405543,176.408967190361,34519.7871570143,0.0,1.0
2005-01-13,27.34,27.74,27.25,27.7,135000,174.242094038457,176.791356570109,173.668509968835,176.536430316944,21182.5966645315,0.0,1.0
2005-01-14,27.33,27.46,27.26,27.26,105000,174.178362475165,175.006872797952,173.732241532126,173.732241532126,16475.3529613023,0.0,1.0
2005-01-18,28.0,28.0,27.3,27.35,241000,178.448377215683,178.448377215683,173.987167785291,174.305825601748,37814.8577492749,0.0,1.0
2005-01-19,27.9,28.3,27.67,28.13,346000,177.81106158277,180.360324114423,176.34523562707,179.27688753847,54290.2107105772,0.0,1.0
2005-01-20,27.9,28.25,27.57,28.06,356000,177.81106158277,180.041666297966,175.707919994157,178.830766595431,55859.2919449869,0.0,1.0
2005-01-21,27.77,28.0,27.7,28.0,121000,176.982551259983,178.448377215683,176.536430316944,178.448377215683,18985.8829363579,0.0,1.0
2005-01-24,27.28,27.93,27.19,27.85,388000,173.859704658709,178.002256272644,173.286120589087,177.492403766314,60880.3518950979,0.0,1.0
2005-01-25,26.65,27.21,26.51,27.21,378000,169.844616171356,173.413583715669,168.952374285277,173.413583715669,59311.2706606882,0.0,1.0
2005-01-26,26.48,26.91,26.4,26.75,300000,168.761179595403,171.50163681693,168.251327089073,170.481931804269,47072.4370322924,0.0,1.0
2005-01-27,26.18,26.67,26.15,26.49,333000,166.849232696664,169.972079297938,166.65803800679,168.824911158695,52250.4051058444,0.0,1.0
2005-01-28,26.07,26.12,25.9,26.01,492000,166.148185500459,166.466843316916,165.064748924507,165.765796120712,77198.7967329596,0.0,1.0
2005-01-31,26.68,26.68,26.041,26.3,267000,170.03581086123,170.03581086123,165.963363966915,167.61401145616,41894.4689587401,0.0,1.0
2005-02-01,27.05,27.23,26.75,26.78,352000,172.393878703008,173.541046842252,170.481931804269,170.673126494143,55231.6594512231,0.0,1.0
2005-02-02,26.98,27.24,26.9,27.2,179000,171.947757759969,173.604778405543,171.437905253639,173.349852152378,28086.5540959344,0.0,1.0
2005-02-03,27.0,27.21,26.82,26.84,240000,172.075220886552,173.413583715669,170.928052747308,171.055515873891,37657.9496258338,0.0,1.0
2005-02-04,27.1,27.25,26.9,26.9,173000,172.712536519465,173.668509968835,171.437905253639,171.437905253639,27145.1053552886,0.0,1.0
2005-02-07,27.1,27.29,26.9,26.98,213000,172.712536519465,173.923436222,171.437905253639,171.947757759969,33421.4302929275,0.0,1.0
2005-02-08,27.33,27.34,26.92,27.22,249000,174.178362475165,174.242094038457,171.565368380221,173.477315278961,39070.1227368027,0.0,1.0
2005-02-09,27.08,27.42,26.98,27.32,195000,172.585073392882,174.751946544787,171.947757759969,174.114630911874,30597.0840709901,0.0,1.0
2005-02-10,27.19,27.3,26.96,27.28,218000,173.286120589087,173.987167785291,171.820294633387,173.859704658709,34205.9709101324,0.0,1.0
2005-02-11,27.14,27.3,27.07,27.07,160000,172.96746277263,173.987167785291,172.521341829591,172.521341829591,25105.2997505559,0.0,1.0
2005-02-14,27.17,27.279,27.08,27.199,135000,173.158657462504,173.85333150238,172.585073392882,173.343478996049,21182.5966645316,0.0,1.0
2005-02-15,26.98,27.25,26.95,27.2,195000,171.947757759969,173.668509968835,171.756563070095,173.349852152378,30597.08407099,0.0,1.0
2005-02-16,27.2,27.37,26.9,26.95,349000,173.349852152378,174.43328872833,171.437905253639,171.756563070095,54760.9350809001,0.0,1.0
2005-02-17,27.19,27.25,27.05,27.1,245000,173.286120589087,173.668509968835,172.393878703008,172.712536519465,38442.4902430387,0.0,1.0
2005-02-18,26.97,27.2,26.9,27.07,156000,171.884026196678,173.349852152378,171.437905253639,172.521341829591,24477.667256792,0.0,1.0
2005-02-22,26.5,27.27,26.29,26.74,278000,168.888642721986,173.795973095417,167.550279892868,170.418200240978,43620.4583165909,0.0,1.0
2005-02-23,26.27,26.7,26.23,26.4,448000,167.422816766286,170.163273987812,167.167890513121,168.251327089073,70294.8393015564,0.0,1.0
2005-02-24,26.3,26.44,26.0,26.44,419000,167.61401145616,168.506253342238,165.70206455742,168.506253342238,65744.5037217682,0.0,1.0
2005-02-25,26.48,26.58,26.21,26.21,238000,168.761179595403,169.398495228317,167.040427386538,167.040427386538,37344.133378952,0.0,1.0
2005-02-28,26.49,26.65,26.3,26.38,387000,168.824911158695,169.844616171356,167.61401145616,168.12386396249,60723.443771657,0.0,1.0
2005-03-01,26.96,27.04,26.5,26.67,444000,171.820294633387,172.330147139717,168.888642721986,169.972079297938,69667.2068077924,0.0,1.0
2005-03-02,26.99,27.1,26.84,26.98,392000,172.01148932326,172.712536519465,171.055515873891,171.947757759969,61507.9843888621,0.0,1.0
2005-03-03,27.0,27.11,26.95,27.11,208000,172.075220886552,172.776268082756,171.756563070095,172.776268082756,32636.8896757226,0.0,1.0
2005-03-04,27.08,27.14,26.63,27.0,404000,172.585073392882,172.96746277263,169.717153044773,172.075220886552,63390.8818701538,0.0,1.0
2005-03-07,27.3,27.3,27.09,27.16,424000,173.987167785291,173.987167785291,172.648804956174,173.094925899213,66529.0443389732,0.0,1.0
2005-03-08,27.33,27.34,27.09,27.3,435000,174.178362475165,174.242094038457,172.648804956174,173.987167785291,68255.0336968239,0.0,1.0
2005-03-09,26.85,27.33,26.84,27.25,532000,172.138952449843,175.216296851181,172.074841108149,174.703406117625,82980.6374252339,0.16,1.0
2005-03-10,26.93,27.13,26.62,26.85,260000,172.651843183399,173.93407001729,170.664391590869,172.138952449843,40554.4468619565,0.0,1.0
2005-03-11,27.14,27.19,26.77,26.9,306000,173.998181358985,174.318738067458,171.626061716287,172.459509158316,47729.4643836871,0.0,1.0
2005-03-14,27.35,27.35,26.95,26.95,263000,175.34451953457,175.34451953457,172.780065866789,172.780065866789,41022.3827872867,0.0,1.0
2005-03-15,27.42,27.5,27.3,27.43,327000,175.793298926432,176.306189659988,175.023962826097,175.857410268127,51005.015860999,0.0,1.0
2005-03-16,26.53,27.5,26.52,27.5,635000,170.087389515618,176.306189659988,170.023278173923,176.306189659988,99046.4375282395,0.0,1.0
2005-03-17,25.59,26.52,25.25,26.4,1244000,164.060923396331,170.023278173923,161.881137778717,169.253942073589,194037.430370284,0.0,1.0
2005-03-18,24.92,25.57,24.89,25.44,859000,159.765463502797,163.932700712942,159.573129477713,163.099253270913,133985.653286233,0.0,1.0
2005-03-21,24.07,25.01,24.01,25.0,1115000,154.315999458761,160.342465578048,153.931331408593,160.278354236353,173916.185581082,0.0,1.0
2005-03-22,24.66,25.0,24.01,24.32,726000,158.098568618739,160.278354236353,153.931331408593,155.918783001124,113240.493929924,0.0,1.0
2005-03-23,24.43,24.71,24.35,24.51,362000,156.624007759764,158.419125327211,156.111117026208,157.136898493321,56464.2683231855,0.0,1.0
2005-03-24,24.39,24.58,24.25,24.35,251000,156.367562392986,157.585677885182,155.470003609262,156.111117026208,39150.6390859656,0.0,1.0
2005-03-28,24.2,24.56,24.17,24.39,466000,155.14944690079,157.457455201793,154.957112875706,156.367562392986,72686.0470679678,0.0,1.0
2005-03-29,23.8,24.39,23.53,24.2,465000,152.584993233008,156.367562392986,150.853987007255,155.14944690079,72530.0684261913,0.0,1.0
2005-03-30,24.01,24.33,23.85,23.85,464000,153.931331408593,155.982894342819,152.905549941481,152.905549941481,72374.0897844147,0.0,1.0
2005-03-31,24.32,24.33,23.9,24.1,357000,155.918783001124,155.982894342819,153.226106649953,154.508333483844,55684.3751143017,0.0,1.0
2005-04-01,24.25,24.46,24.14,24.37,461000,155.470003609262,156.816341784848,154.764778850622,156.239339709597,71906.1538590844,0.0,1.0
2005-04-04,24.26,24.319,24.0,24.25,231000,155.534114950957,155.912371866955,153.867220066899,155.470003609262,36031.0662504305,0.0,1.0
2005-04-05,24.275,24.47,24.19,24.37,174000,155.630281963499,156.880453126542,155.085335559095,156.239339709597,27140.2836691554,0.0,1.0
2005-04-06,24.39,24.49,24.19,24.39,201000,156.367562392986,157.008675809931,155.085335559095,156.367562392986,31351.7069971278,0.0,1.0
2005-04-07,24.45,24.55,24.2,24.43,185000,156.752230443153,157.393343860099,155.14944690079,156.624007759764,28856.0487286998,0.0,1.0
2005-04-08,24.13,24.5,24.03,24.46,230000,154.700667508928,157.072787151626,154.059554091983,156.816341784848,35875.0876086537,0.0,1.0
2005-04-11,24.0,24.3,23.88,24.3,272000,153.867220066899,155.790560317735,153.097883966564,155.790560317735,42426.1905632774,0.0,1.0
2005-04-12,24.35,24.48,24.0,24.09,230000,156.111117026208,156.944564468237,153.867220066899,154.44422214215,35875.0876086537,0.0,1.0
2005-04-13,24.08,24.46,24.05,24.46,251000,154.380110800455,156.816341784848,154.187776775372,156.816341784848,39150.6390859656,0.0,1.0
2005-04-14,23.32,24.34,22.96,24.26,1030000,149.50764883167,156.047005684513,147.199640530667,155.534114950957,160658.001030058,0.0,1.0
2005-04-15,22.94,23.5,22.52,23.49,644000,147.071417847278,150.661652982172,144.378741496107,150.597541640477,100450.24530423,0.0,1.0
2005-04-18,23.12,23.18,22.83,22.94,333000,148.225421997779,148.610090047946,146.366193088638,147.071417847278,51940.8877116596,0.0,1.0
2005-04-19,23.48,23.58,22.88,23.39,285000,150.533430298783,151.174543715728,146.68674979711,149.956428223532,44453.9129063752,0.0,1.0
2005-04-20,23.38,23.64,23.18,23.62,388000,149.892316881837,151.559211765895,148.610090047946,151.430989082506,60519.7130093812,0.0,1.0
2005-04-21,23.35,23.62,23.14,23.41,358000,149.699982856754,151.430989082506,148.353644681168,150.084650906921,55840.3537560783,0.0,1.0
2005-04-22,23.15,23.38,23.08,23.28,378000,148.417756022863,149.892316881837,147.968976631001,149.251203464892,58959.9265916135,0.0,1.0
2005-04-25,23.26,23.34,23.15,23.25,611000,149.122980781503,149.635871515059,148.417756022863,149.058869439808,95302.9501255974,0.0,1.0
2005-04-26,23.11,23.31,23.0,23.31,490000,148.161310656085,149.443537489976,147.456085897445,149.443537489976,76429.53447061,0.0,1.0
2005-04-27,23.41,23.53,22.94,22.95,497000,150.084650906921,150.853987007255,147.071417847278,147.135529188972,77521.3849630474,0.0,1.0
2005-04-28,22.95,23.45,22.85,23.45,421000,147.135529188972,150.341096273699,146.494415772027,150.341096273699,65667.008188014,0.0,1.0
2005-04-29,23.14,23.14,22.6,22.9,553000,148.353644681168,148.353644681168,144.891632229663,146.814972480499,86256.1889025459,0.0,1.0
2005-05-02,23.24,23.31,22.6,23.11,306000,148.994758098114,149.443537489976,144.891632229663,148.161310656085,47729.464383687,0.0,1.0
2005-05-03,23.25,23.55,23.14,23.3,240000,149.058869439808,150.982209690645,148.353644681168,149.379426148281,37434.8740264213,0.0,1.0
2005-05-04,23.7,23.77,23.13,23.13,421000,151.943879816063,152.392659207924,148.289533339474,148.289533339474,65667.0081880138,0.0,1.0
2005-05-05,23.85,24.0,23.47,23.47,359000,152.905549941481,153.867220066899,150.469318957088,150.469318957088,55996.3323978551,0.0,1.0
2005-05-06,23.63,23.86,23.56,23.78,186000,151.495100424201,152.969661283175,151.046321032339,152.456770549619,29012.0273704765,0.0,1.0
2005-05-09,23.61,23.75,23.09,23.09,491000,151.366877740812,152.264436524535,148.033087972696,148.033087972696,76585.5131123868,0.0,1.0
2005-05-10,23.6,23.8,23.4,23.42,501000,151.302766399117,152.584993233008,150.020539565226,150.148762248615,78145.2995301545,0.0,1.0
2005-05-11,23.66,23.82,23.5,23.6,121000,151.687434449284,152.713215916397,150.661652982172,151.302766399117,18873.4156549875,0.0,1.0
2005-05-12,23.55,23.77,23.5,23.72,233000,150.982209690645,152.392659207924,150.661652982172,152.072102499452,36343.0235339839,0.0,1.0
2005-05-13,23.38,23.62,23.3,23.5,409000,149.892316881837,151.430989082506,149.379426148281,150.661652982172,63795.2644866931,0.0,1.0
2005-05-16,23.82,23.85,23.21,23.3,226000,152.713215916397,152.905549941481,148.80242407303,149.379426148281,35251.1730415467,0.0,1.0
2005-05-17,24.21,24.21,23.51,23.8,270000,155.213558242484,155.213558242484,150.725764323866,152.584993233008,42114.233279724,0.0,1.0
2005-05-18,24.38,24.43,23.77,23.77,202000,156.303451051291,156.624007759764,152.392659207924,152.392659207924,31507.6856389047,0.0,1.0
2005-05-19,24.15,24.38,23.97,24.38,200000,154.828890192317,156.303451051291,153.674886041815,156.303451051291,31195.7283553511,0.0,1.0
2005-05-20,23.9,24.08,23.79,24.0,365000,153.226106649953,154.380110800455,152.520881891314,153.867220066899,56932.2042485159,0.0,1.0
2005-05-23,23.76,23.98,23.76,23.98,276000,152.32854786623,153.73899738351,152.32854786623,153.73899738351,43050.1051303845,0.0,1.0
2005-05-24,23.63,23.8,23.62,23.71,328000,151.495100424201,152.584993233008,151.430989082506,152.007991157757,51160.9945027757,0.0,1.0
2005-05-25,23.5,23.69,23.47,23.69,221000,150.661652982172,151.879768474368,150.469318957088,151.879768474368,34471.2798326629,0.0,1.0
2005-05-26,23.38,23.74,23.38,23.74,334000,149.892316881837,152.200325182841,149.892316881837,152.200325182841,52096.8663534364,0.0,1.0
2005-05-27,23.67,23.72,23.32,23.46,286000,151.751545790979,152.072102499452,149.50764883167,150.405207615394,44609.891548152,0.0,1.0
2005-05-31,23.55,23.77,23.55,23.75,278000,150.982209690645,152.392659207924,150.982209690645,152.264436524535,43362.0624139378,0.0,1.0
2005-06-01,23.65,23.75,23.49,23.67,334000,151.62332310759,152.264436524535,150.597541640477,151.751545790979,52096.8663534362,0.0,1.0
2005-06-02,23.35,23.74,23.3,23.74,631000,149.699982856754,152.200325182841,149.379426148281,152.200325182841,98422.5229611324,0.0,1.0
2005-06-03,23.46,23.48,23.16,23.26,491000,150.405207615394,150.533430298783,148.481867364557,149.122980781503,76585.5131123867,0.0,1.0
2005-06-06,23.64,23.67,23.26,23.4,282000,151.559211765895,151.751545790979,149.122980781503,150.020539565226,43985.9769810451,0.0,1.0
2005-06-07,23.64,23.79,23.54,23.63,176000,151.559211765895,152.520881891314,150.91809834895,151.495100424201,27452.240952709,0.0,1.0
2005-06-08,23.72,23.72,23.41,23.64,244000,153.097883966564,153.097883966564,151.097026292465,152.581533599055,37803.7883349453,0.16,1.0
2005-06-09,23.81,23.81,23.45,23.72,414000,153.678778130013,153.678778130013,151.35520147622,153.097883966564,64142.4933224068,0.0,1.0
2005-06-10,23.65,23.85,23.53,23.61,287000,152.646077394994,153.936953313767,151.871551843729,152.387902211239,44465.9313611854,0.0,1.0
2005-06-13,23.83,23.83,23.6,23.68,452000,153.80786572189,153.80786572189,152.3233584153,152.83970878281,70029.9685548984,0.0,1.0
2005-06-14,23.93,23.98,23.68,23.88,719000,154.453303681277,154.77602266097,152.83970878281,154.130584701583,111397.228741088,0.0,1.0
2005-06-15,24.32,24.32,23.8,23.8,445000,156.970511722886,156.970511722886,153.614234334074,153.614234334074,68945.4336436499,0.0,1.0
2005-06-16,24.95,25.0,24.22,24.22,779000,161.036770867023,161.359489846716,156.325073763499,156.325073763499,120693.242266075,0.0,1.0
2005-06-17,25.37,25.39,24.881,24.881,463000,163.747610296448,163.876697888325,160.591418675046,160.591418675046,71734.2377011459,0.0,1.0
2005-06-20,25.65,25.72,25.11,25.35,544000,165.554836582731,166.006643154302,162.069471602042,163.61852270457,84283.8559598778,0.0,1.0
2005-06-21,25.49,25.74,25.47,25.65,410000,164.522135847712,166.135730746179,164.393048255835,165.554836582731,63522.7590874079,0.0,1.0
2005-06-22,25.33,25.63,25.32,25.63,750000,163.489435112693,165.425748990854,163.424891316754,165.425748990854,116200.169062331,0.0,1.0
2005-06-23,25.15,25.53,25.147,25.33,721000,162.327646785797,164.780311031467,162.308283647015,163.489435112693,111707.095858588,0.0,1.0
2005-06-24,24.88,25.41,23.37,25.3,1226000,160.584964295452,164.005785480202,150.83885110871,163.295803724877,189948.543027225,0.0,1.0
2005-06-27,25.02,25.13,24.82,24.82,1612000,161.488577438594,162.198559193919,160.19770151982,160.19770151982,249752.896704637,0.0,1.0
2005-06-28,25.09,25.172,25.0,25.02,1854000,161.940384010164,162.469643136862,161.359489846716,161.488577438594,287246.817922084,0.0,1.0
2005-06-29,25.15,25.26,25.04,25.051,371000,162.327646785797,163.037628541122,161.617665030471,161.688663206004,57480.3502961665,0.0,1.0
2005-06-30,25.19,25.46,25.0,25.18,1198000,162.585821969551,164.328504459896,161.359489846716,162.521278173613,185610.403382231,0.0,1.0
2005-07-01,25.4,25.51,25.02,25.02,496000,163.941241684264,164.651223439589,161.488577438594,161.488577438594,76847.0451398884,0.0,1.0
2005-07-05,25.45,25.5,25.1,25.5,278000,164.263960663957,164.586679643651,162.004927806103,164.586679643651,43071.5293324376,0.0,1.0
2005-07-06,25.41,25.5,25.32,25.5,401000,164.005785480202,164.586679643651,163.424891316754,164.586679643651,62128.3570586601,0.0,1.0
2005-07-07,25.5,25.59,25.276,25.41,381000,164.586679643651,165.167573807099,163.140898614624,164.005785480202,59029.6858836643,0.0,1.0
2005-07-08,25.18,25.31,25.0,25.01,1570000,162.521278173613,163.360347520816,161.359489846716,161.424033642655,243245.687237147,0.0,1.0
2005-07-11,25.25,25.37,25.02,25.03,576000,162.973084745183,163.747610296448,161.488577438594,161.553121234532,89241.7298398709,0.0,1.0
2005-07-12,25.17,25.3,25.03,25.11,366000,162.456734377674,163.295803724877,161.553121234532,162.069471602042,56705.6825024178,0.0,1.0
2005-07-13,25.23,25.3,24.82,25.0,781000,162.843997153306,163.295803724877,160.19770151982,161.359489846716,121003.109383575,0.0,1.0
2005-07-14,25.3,25.42,24.5,24.53,510000,163.295803724877,164.070329276141,158.132300049782,158.325931437598,79016.1149623854,0.0,1.0
2005-07-15,25.4,25.73,25.12,25.55,604000,163.941241684264,166.07118695024,162.134015397981,164.909398623344,93579.8694848642,0.0,1.0
2005-07-18,25.37,25.41,25.24,25.41,322000,163.747610296448,164.005785480202,162.908540949245,164.005785480202,49888.6059174276,0.0,1.0
2005-07-19,25.83,25.86,25.4,25.55,671000,166.716624909627,166.910256297443,163.941241684264,164.909398623344,103960.417921099,0.0,1.0
2005-07-20,26.01,26.15,25.71,25.74,507000,167.878413236524,168.782026379665,165.942099358363,166.135730746179,78551.3142861359,0.0,1.0
2005-07-21,25.78,26.09,25.68,26.05,336000,166.393905929934,168.394763604033,165.748467970547,168.136588420278,52057.6757399245,0.0,1.0
2005-07-22,25.72,25.938,25.55,25.76,370000,166.006643154302,167.413697905765,164.909398623344,166.264818338056,57325.4167374168,0.0,1.0
2005-07-25,25.74,25.81,25.59,25.8,253000,166.135730746179,166.58753731775,165.167573807099,166.522993521811,39198.1903636932,0.0,1.0
2005-07-26,25.73,25.8,25.4,25.8,523000,166.07118695024,166.522993521811,163.941241684264,166.522993521811,81030.2512261327,0.0,1.0
2005-07-27,25.79,25.87,25.5001,25.6,245000,166.458449725872,166.974800093382,164.58732508161,165.232117603037,37958.7218936951,0.0,1.0
2005-07-28,26.06,26.06,25.73,25.73,175000,168.201132216217,168.201132216217,166.07118695024,166.07118695024,27113.3727812107,0.0,1.0
2005-07-29,25.8,26.15,25.75,26.15,254000,166.522993521811,168.782026379665,166.200274542118,168.782026379665,39353.123922443,0.0,1.0
2005-08-01,26.23,26.36,25.85,25.85,391000,169.298376747175,170.137446094378,166.845712501505,166.845712501505,60579.0214711621,0.0,1.0
2005-08-02,26.32,26.35,26.12,26.12,266000,169.879270910623,170.072902298439,168.588394991849,168.588394991849,41212.3266274402,0.0,1.0
2005-08-03,26.43,26.75,26.12,26.3,712000,170.589252665948,172.654654135986,168.588394991849,169.750183318746,110312.69382984,0.0,1.0
2005-08-04,26.42,26.56,26.25,26.43,451000,170.52470887001,171.428322013151,169.427464339052,170.589252665948,69875.0349961486,0.0,1.0
2005-08-05,26.34,26.45,26.15,26.4,339000,170.0083585025,170.718340257826,168.782026379665,170.395621278132,52522.4764161739,0.0,1.0
2005-08-08,26.21,26.58,26.16,26.3,280000,169.169289155297,171.557409605029,168.846570175604,169.750183318746,43381.3964499372,0.0,1.0
2005-08-09,26.21,26.39,26.15,26.15,248000,169.169289155297,170.331077482194,168.782026379665,168.782026379665,38423.5225699444,0.0,1.0
2005-08-10,26.39,26.62,26.25,26.25,295000,170.331077482194,171.815584788783,169.427464339052,169.427464339052,45705.3998311837,0.0,1.0
2005-08-11,26.48,26.59,26.29,26.29,242000,170.911971645642,171.621953400967,169.685639522807,169.685639522807,37493.9212174456,0.0,1.0
2005-08-12,26.24,26.619,26.09,26.48,357000,169.362920543113,171.80913040919,168.394763604033,170.911971645642,55311.2804736699,0.0,1.0
2005-08-15,26.62,26.64,26.17,26.31,235000,171.815584788783,171.944672380661,168.911113971543,169.814727114684,36409.3863061973,0.0,1.0
2005-08-16,26.46,26.64,26.29,26.64,242000,170.782884053765,171.944672380661,169.685639522807,171.944672380661,37493.9212174455,0.0,1.0
2005-08-17,26.51,26.63,26.38,26.5,438000,171.105603033458,171.880128584722,170.266533686255,171.041059237519,67860.8987324016,0.0,1.0
2005-08-18,26.54,26.63,26.47,26.51,200000,171.299234421274,171.880128584722,170.847427849703,171.105603033458,30986.7117499551,0.0,1.0
2005-08-19,26.65,26.86,26.56,26.65,249000,172.0092161766,173.364635891312,171.428322013151,172.0092161766,38578.456128694,0.0,1.0
2005-08-22,26.82,26.95,26.54,26.7,170000,173.106460707557,173.94553005476,171.299234421274,172.331935156293,26338.7049874618,0.0,1.0
2005-08-23,26.92,26.97,26.67,26.93,359000,173.751898666944,174.074617646638,172.138303768477,173.816442462883,55621.1475911694,0.0,1.0
2005-08-24,26.78,27.04,26.75,26.85,258000,172.848285523802,174.526424218208,172.654654135986,173.300092095373,39972.8581574422,0.0,1.0
2005-08-25,27.01,27.09,26.76,26.76,189000,174.332792830392,174.849143197902,172.719197931925,172.719197931925,29282.4426037076,0.0,1.0
2005-08-26,26.81,27.01,26.52,27.01,339000,173.041916911619,174.332792830392,171.170146829397,174.332792830392,52522.4764161737,0.0,1.0
2005-08-29,27.26,27.26,26.37,26.68,412000,175.946387728859,175.946387728859,170.201989890316,172.202847564416,63832.6262049076,0.0,1.0
2005-08-30,26.93,27.27,26.86,27.12,329000,173.816442462883,176.010931524798,173.364635891312,175.042774585718,50973.140828676,0.0,1.0
2005-08-31,27.35,27.43,26.9,26.9,261000,176.527281892308,177.043632259817,173.622811075067,173.622811075067,40437.6588336913,0.0,1.0
2005-09-01,27.52,27.74,27.08,27.49,706000,177.624526423265,179.044489933916,174.784599401963,177.430895035449,109383.092477342,0.0,1.0
2005-09-02,27.34,27.7,27.26,27.68,602000,176.462738096369,178.786314750162,175.946387728859,178.657227158284,93270.0023673647,0.0,1.0
2005-09-06,27.29,27.49,27.22,27.48,420000,176.140019116675,177.430895035449,175.688212545105,177.366351239511,65072.0946749058,0.0,1.0
2005-09-07,27.03,27.13,26.82,27.13,570000,175.494581157289,176.143839689132,174.131138240417,176.143839689132,87792.4543219441,0.16,1.0
2005-09-08,26.99,27.1,26.88,27.0,370000,175.234877744551,175.949062129579,174.520693359523,175.299803597736,56988.08438442,0.0,1.0
2005-09-09,26.82,27.13,26.75,27.08,530000,174.131138240417,176.143839689132,173.676657268127,175.81921042321,81631.5803344396,0.0,1.0
2005-09-12,26.77,26.99,26.59,26.69,190000,173.806508974496,175.234877744551,172.637843617177,173.287102149021,29264.151440648,0.0,1.0
2005-09-13,26.4,26.88,26.4,26.62,562000,171.404252406675,174.520693359523,171.404252406675,172.83262117673,86560.2795244432,0.0,1.0
2005-09-14,26.29,26.59,26.23,26.55,355000,170.690068021647,172.637843617177,170.300512902541,172.37814020444,54677.7566391056,0.0,1.0
2005-09-15,26.3,26.369,26.06,26.24,359000,170.754993874831,171.202982261803,169.196773398407,170.365438755725,55293.8440378562,0.0,1.0
2005-09-16,26.27,26.49,26.22,26.49,419000,170.560216315278,171.988585085334,170.235587049357,171.988585085334,64535.1550191135,0.0,1.0
2005-09-19,25.85,26.4,25.65,26.2,549000,167.833330481536,171.404252406675,166.534813417849,170.105735342988,84557.9954785041,0.0,1.0
2005-09-20,25.08,26.05,25.0,26.01,769000,162.834039786341,169.131847545223,162.314632960866,168.872144132485,118442.802409781,0.0,1.0
2005-09-21,24.7,25.07,24.64,25.0,743000,160.366857365336,162.769113933157,159.97730224623,162.314632960866,114438.234317903,0.0,1.0
2005-09-22,24.73,24.77,24.51,24.64,527000,160.561634924889,160.821338337626,159.133266154833,159.97730224623,81169.5147853765,0.0,1.0
2005-09-23,24.58,24.86,24.52,24.86,309000,159.587747127124,161.405671016285,159.198192008018,161.405671016285,47592.751553475,0.0,1.0
2005-09-26,24.5,24.85,24.45,24.85,347000,159.068340301649,161.340745163101,158.743711035727,161.340745163101,53445.5818416047,0.0,1.0
2005-09-27,24.28,24.56,24.26,24.5,463000,157.639971531593,159.457895420755,157.510119825225,159.068340301649,71312.1164053689,0.0,1.0
2005-09-28,24.44,24.5,24.25,24.3,467000,158.678785182543,159.068340301649,157.44519397204,157.769823237962,71928.2038041192,0.0,1.0
2005-09-29,24.31,24.44,24.18,24.35,349000,157.834749091146,158.678785182543,156.99071299975,158.094452503884,53753.62554098,0.0,1.0
2005-09-30,24.22,24.44,24.15,24.44,309000,157.250416412487,158.678785182543,156.795935440197,158.678785182543,47592.7515534751,0.0,1.0
2005-10-03,24.05,24.399,24.02,24.23,572000,156.146676908353,158.412589184487,155.9518993488,157.315342265672,88100.4980213197,0.0,1.0
2005-10-04,23.42,24.19,23.38,24.01,522000,152.05634815774,157.055638852934,151.796644745002,155.886973495616,80399.4055369382,0.0,1.0
2005-10-05,23.3,23.78,23.21,23.42,517000,151.277237919527,154.393678872376,150.692905240868,152.05634815774,79629.2962885005,0.0,1.0
2005-10-06,23.02,23.51,22.75,23.29,793000,149.459314030366,152.640680836399,147.706315994388,151.212312066343,122139.326802284,0.0,1.0
2005-10-07,22.84,23.16,22.76,23.16,960000,148.290648673047,150.368275974947,147.771241847573,150.368275974947,147860.975700117,0.0,1.0
2005-10-10,22.75,22.97,22.71,22.77,683000,147.706315994388,149.134684764444,147.446612581651,147.836167700757,105196.923336646,0.0,1.0
2005-10-11,22.49,23.14,22.42,22.7,787000,146.018243811595,150.238424268578,145.563762839305,147.381686728467,121215.195704158,0.0,1.0
2005-10-12,22.49,22.64,22.28,22.64,941000,146.018243811595,146.992131609361,144.654800894724,146.992131609361,144934.560556052,0.0,1.0
2005-10-13,22.41,22.6,21.77,22.6,605000,145.498836986121,146.732428196623,141.343582382322,146.732428196623,93183.2190610107,0.0,1.0
2005-10-14,21.13,22.1,20.38,22.06,1936000,137.188327778524,143.486135537406,132.318888789698,143.226432124668,298186.300995236,0.0,1.0
2005-10-17,21.31,21.44,20.88,21.03,1152000,138.356993135842,139.201029227239,135.565181448915,136.539069246681,177433.17084014,0.0,1.0
2005-10-18,21.1,21.44,21.06,21.43,551000,136.993550218971,139.201029227239,136.733846806234,139.136103374055,84866.0391778795,0.0,1.0
2005-10-19,21.1,21.35,20.94,21.18,648000,136.993550218971,138.61669654858,135.954736568022,137.512957044446,99806.1585975788,0.0,1.0
2005-10-20,21.02,21.24,20.85,21.15,508000,136.474143393496,137.902512163552,135.370403889362,137.318179484893,78243.0996413119,0.0,1.0
2005-10-21,20.74,21.13,20.71,21.02,511000,134.656219504335,137.188327778524,134.461441944782,136.474143393496,78705.1651903744,0.0,1.0
2005-10-24,21.05,21.2,20.8,20.83,499000,136.668920953049,137.642808750815,135.045774623441,135.240552182994,76856.9029941234,0.0,1.0
2005-10-25,20.88,21.1,20.63,21.1,333000,135.565181448915,136.993550218971,133.942035119307,136.993550218971,51289.2759459781,0.0,1.0
2005-10-26,20.38,20.91,20.19,20.88,722000,132.318888789698,135.759959008469,131.085297579196,135.565181448915,111203.775474463,0.0,1.0
2005-10-27,20.11,20.4,19.89,20.26,941000,130.565890753721,132.448740496067,129.137521983665,131.539778551486,144934.560556052,0.0,1.0
2005-10-28,20.1,20.21,19.96,20.09,551000,130.500964900537,131.215149285564,129.592002955956,130.436039047352,84866.0391778791,0.0,1.0
2005-10-31,20.26,20.28,19.78,20.07,558000,131.539778551486,131.669630257855,128.423337598637,130.306187340983,85944.1921256928,0.0,1.0
2005-11-01,20.59,20.75,20.09,20.15,672000,133.682331706569,134.721145357519,130.436039047352,130.825594166458,103502.682990082,0.0,1.0
2005-11-02,20.62,20.84,20.44,20.5,440000,133.877109266123,135.305478036178,132.708443908804,133.09799902791,67769.6138625532,0.0,1.0
2005-11-03,20.65,20.77,20.51,20.77,257000,134.071886825676,134.850997063888,133.162924881095,134.850997063888,39583.6153697186,0.0,1.0
2005-11-04,20.7,20.87,20.6,20.7,431000,134.396516091597,135.500255595731,133.747257559754,134.396516091597,66383.417215365,0.0,1.0
2005-11-07,20.91,21.02,20.32,20.8,573000,135.759959008469,136.474143393496,131.929333670592,135.045774623441,88254.5198710068,0.0,1.0
2005-11-08,20.77,20.9,20.6,20.9,317000,134.850997063888,135.695033155284,133.747257559754,135.695033155284,48824.9263509759,0.0,1.0
2005-11-09,20.49,20.65,20.25,20.6,432000,133.033073174726,134.071886825676,131.474852698302,133.747257559754,66537.4390650525,0.0,1.0
2005-11-10,20.58,20.6,20.03,20.59,589000,133.617405853385,133.747257559754,130.046483928246,133.682331706569,90718.8694660091,0.0,1.0
2005-11-11,21.07,21.13,20.58,20.6,512000,136.798772659418,137.188327778524,133.617405853385,133.747257559754,78859.1870400623,0.0,1.0
2005-11-14,21.47,21.73,21.199,21.2,808000,139.395806786792,141.083878969585,137.636316165496,137.642808750815,124449.654547598,0.0,1.0
2005-11-15,21.25,21.7,21.24,21.64,501000,137.967438016736,140.889101410032,137.902512163552,140.499546290926,77164.9466934986,0.0,1.0
2005-11-16,21.34,21.51,21.1,21.21,586000,138.551770695395,139.655510199529,136.993550218971,137.707734603999,90256.8039169465,0.0,1.0
2005-11-17,21.76,21.88,21.28,21.41,651000,141.278656529138,142.05776676735,138.162215576289,139.006251667686,100268.224146642,0.0,1.0
2005-11-18,22.16,22.2,21.88,21.88,681000,143.875690656512,144.135394069249,142.05776676735,142.05776676735,104888.87963727,0.0,1.0
2005-11-21,22.31,22.37,22.05,22.22,392000,144.849578454277,145.239133573383,143.161506271484,144.265245775618,60376.5650775477,0.0,1.0
2005-11-22,22.59,22.63,22.05,22.31,382000,146.667502343439,146.927205756176,143.161506271484,144.849578454277,58836.3465806713,0.0,1.0
2005-11-23,22.74,22.834,22.4,22.5,271000,147.641390141204,148.251693161137,145.433911132936,146.08316966478,41739.9212653454,0.0,1.0
2005-11-25,23.06,23.06,22.59,22.8,154000,149.719017443103,149.719017443103,146.667502343439,148.03094526031,23719.3648518937,0.0,1.0
2005-11-28,22.6,23.15,22.6,23.1,434000,146.732428196623,150.303350121762,146.732428196623,149.97872085584,66845.4827644278,0.0,1.0
2005-11-29,22.2,22.7,22.18,22.55,397000,144.135394069249,147.381686728467,144.005542362881,146.407798930701,61146.6743259858,0.0,1.0
2005-11-30,22.18,22.36,22.0,22.2,392000,144.005542362881,145.174207720199,142.836877005562,144.135394069249,60376.5650775474,0.0,1.0
2005-12-01,22.26,22.34,22.11,22.3,215000,144.524949188355,145.04435601383,143.55106139059,144.784652601093,33114.6976828387,0.0,1.0
2005-12-02,22.21,22.29,22.02,22.02,269000,144.200319922434,144.719726747908,142.966728711931,142.966728711931,41431.8775659701,0.0,1.0
2005-12-05,21.91,22.21,21.8,22.15,416000,142.252544326903,144.200319922434,141.538359941875,143.810764803328,64073.0894700506,0.0,1.0
2005-12-06,22.02,22.2,21.97,22.08,274000,142.966728711931,144.135394069249,142.642099446009,143.356283831037,42201.9868144083,0.0,1.0
2005-12-07,21.83,22.05,21.73,22.05,384000,142.771951152378,144.210788956021,142.117933968904,144.210788956021,58714.05365227,0.16,1.0
2005-12-08,21.7,21.99,21.67,21.99,358000,141.921728813862,143.818378645936,141.72552365882,143.818378645936,54738.6229362309,0.0,1.0
2005-12-09,21.79,21.82,21.63,21.72,296000,142.510344278988,142.706549434031,141.46391678543,142.052532250557,45258.7496902916,0.0,1.0
2005-12-12,21.49,21.76,21.17,21.72,467000,140.548292728566,142.314139123946,138.455437741449,142.052532250557,71404.8517073182,0.0,1.0
2005-12-13,21.6,21.74,21.27,21.33,287000,141.267711630388,142.183335687251,139.109454924924,139.501865235008,43882.6390578163,0.0,1.0
2005-12-14,21.69,21.69,21.38,21.38,248000,141.856327095514,141.856327095514,139.828873826745,139.828873826745,37919.4929837578,0.0,1.0
2005-12-15,21.52,21.7,21.3,21.55,281000,140.744497883609,141.921728813862,139.305660079966,140.940703038651,42965.2319694996,0.0,1.0
2005-12-16,21.32,21.69,21.25,21.59,386000,139.436463516661,141.856327095514,138.978651488229,141.20230991204,59019.8560150421,0.0,1.0
2005-12-19,21.13,21.39,21.1,21.39,295000,138.19383086806,139.894275545092,137.997625713018,139.894275545092,45105.8485089053,0.0,1.0
2005-12-20,21.24,21.28,21.0,21.04,333000,138.913249769881,139.174856643271,137.343608529544,137.605215402933,50916.093401578,0.0,1.0
2005-12-21,21.24,21.55,21.11,21.2,237000,138.913249769881,140.940703038651,138.063027431365,138.651642896492,36237.5799885105,0.0,1.0
2005-12-22,21.24,21.25,21.05,21.18,316000,138.913249769881,138.978651488229,137.670617121281,138.520839459797,48316.773318014,0.0,1.0
2005-12-23,21.14,21.45,21.08,21.24,241000,138.259232586407,140.286685855177,137.866822276323,138.913249769881,36849.184714055,0.0,1.0
2005-12-27,21.02,21.28,20.92,21.14,640000,137.474411966238,139.174856643271,136.820394782764,138.259232586407,97856.7560871171,0.0,1.0
2005-12-28,21.2,21.24,21.049,21.07,455000,138.651642896492,138.913249769881,137.664076949446,137.801420557975,69570.0375306844,0.0,1.0
2005-12-29,21.13,21.61,21.1,21.11,522000,138.19383086806,141.333113348735,137.997625713018,138.063027431365,79814.4166835545,0.0,1.0
2005-12-30,21.15,21.28,21.03,21.13,618000,138.324634304755,139.174856643271,137.539813684586,138.19383086806,94492.9300966219,0.0,1.0
2006-01-03,21.05,21.39,20.87,21.31,838000,137.670617121281,139.894275545092,136.493386191027,139.371061798313,128131.190001568,0.0,1.0
2006-01-04,21.06,21.22,20.87,21.22,459000,137.736018839628,138.782446333186,136.493386191027,138.782446333186,70181.6422562291,0.0,1.0
2006-01-05,21.02,21.61,20.87,21.1,494000,137.474411966238,141.333113348735,136.493386191027,137.997625713018,75533.1836047435,0.0,1.0
2006-01-06,20.88,21.11,20.88,21.02,493000,136.558787909375,138.063027431365,136.558787909375,137.474411966238,75380.282423357,0.0,1.0
2006-01-09,20.96,21.02,20.85,20.98,330000,137.082001656154,137.474411966238,136.362582754333,137.212805092849,50457.3898574196,0.0,1.0
2006-01-10,20.9,21.0174,20.84,20.97,255000,136.68959134607,137.457407519468,136.297181035985,137.147403374501,38989.8012534605,0.0,1.0
2006-01-11,21.0,21.17,20.88,20.89,714000,137.343608529544,138.455437741449,136.558787909375,136.624189627722,109171.443509689,0.0,1.0
2006-01-12,20.92,21.07,20.77,21.06,410000,136.820394782764,137.801420557975,135.839369007553,137.736018839628,62689.4843683094,0.0,1.0
2006-01-13,20.96,21.01,20.89,20.91,304000,137.082001656154,137.409010247891,136.624189627722,136.754993064417,46481.9591413805,0.0,1.0
2006-01-17,21.2,21.5,20.9,21.08,1620000,138.651642896492,140.613694446914,136.68959134607,137.866822276323,247699.913845514,0.0,1.0
2006-01-18,21.04,21.2,20.91,21.2,1075000,137.605215402933,138.651642896492,136.754993064417,138.651642896492,164368.769990079,0.0,1.0
2006-01-19,21.0,21.17,20.76,21.17,471000,137.343608529544,138.455437741449,135.773967289206,138.455437741449,72016.4564328623,0.0,1.0
2006-01-20,20.51,21.01,20.43,21.01,1121000,134.138924330521,137.409010247891,133.615710583742,137.409010247891,171402.22433384,0.0,1.0
2006-01-23,20.8,20.89,20.52,20.52,618000,136.035574162596,136.624189627722,134.204326048868,134.204326048868,94492.9300966218,0.0,1.0
2006-01-24,20.83,20.93,20.72,20.81,535000,136.231779317638,136.885796501112,135.512360415816,136.100975880943,81802.132041574,0.0,1.0
2006-01-25,20.51,20.81,20.47,20.7,390000,134.138924330521,136.100975880943,133.877317457131,135.381556979122,59631.4607405868,0.0,1.0
2006-01-26,20.45,20.75,20.44,20.54,838000,133.746514020437,135.708565570859,133.681112302089,134.335129485563,128131.190001568,0.0,1.0
2006-01-27,20.52,20.57,20.39,20.4,834000,134.204326048868,134.531334640605,133.354103710352,133.4195054287,127519.585276024,0.0,1.0
2006-01-30,20.3,20.52,20.17,20.5,799000,132.765488245226,134.204326048868,131.915265906709,134.073522612174,122168.043927509,0.0,1.0
2006-01-31,20.31,20.6,19.81,20.36,976000,132.830889963573,134.727539795648,129.560804046203,133.15789855531,149231.553032853,0.0,1.0
2006-02-01,20.27,20.48,20.24,20.3,751000,132.569283090183,133.942719175479,132.373077935141,132.765488245226,114828.787220976,0.0,1.0
2006-02-02,20.14,20.65,19.99,20.25,340000,131.719060751667,135.054548387385,130.738034976456,132.438479653489,51986.4016712808,0.0,1.0
2006-02-03,20.07,20.21,20.03,20.03,404000,131.261248723235,132.176872780099,130.999641849846,130.999641849846,61772.0772799926,0.0,1.0
2006-02-06,20.03,20.18,20.0,20.18,264000,130.999641849846,131.980667625057,130.803436694803,131.980667625057,40365.9118859356,0.0,1.0
2006-02-07,19.64,20.09,19.64,20.06,631000,128.448974834297,131.39205215993,128.448974834297,131.195847004888,96480.6454546417,0.0,1.0
2006-02-08,19.71,19.76,19.64,19.7,478000,128.906786862729,129.233795454466,128.448974834297,128.841385144381,73086.7647025652,0.0,1.0
2006-02-09,19.66,19.71,19.57,19.71,946000,128.579778270992,128.906786862729,127.991162805865,128.906786862729,144644.517591269,0.0,1.0
2006-02-10,19.76,19.82,19.54,19.7,713000,129.233795454466,129.62620576455,127.794957650823,128.841385144381,109018.542328303,0.0,1.0
2006-02-13,19.56,19.78,19.5,19.78,846000,127.925761087518,129.364598891161,127.533350777433,129.364598891161,129354.399452657,0.0,1.0
2006-02-14,19.78,19.85,19.51,19.6,506000,129.364598891161,129.822410919592,127.598752495781,128.187367960907,77367.9977813765,0.0,1.0
2006-02-15,19.85,19.87,19.6,19.74,500000,129.822410919592,129.953214356287,128.187367960907,129.102992017771,76450.5906930602,0.0,1.0
2006-02-16,20.04,20.07,19.79,19.97,596000,131.065043568193,131.261248723235,129.430000609508,130.607231539761,91129.1041061275,0.0,1.0
2006-02-17,19.99,20.05,19.91,19.96,147000,130.738034976456,131.13044528654,130.214821229677,130.541829821414,22476.4736637596,0.0,1.0
2006-02-21,20.06,20.1,19.97,20.0,324000,131.195847004888,131.457453878278,130.607231539761,130.803436694803,49539.9827691028,0.0,1.0
2006-02-22,20.44,20.45,20.02,20.02,351000,133.681112302089,133.746514020437,130.934240131498,130.934240131498,53668.3146665282,0.0,1.0
2006-02-23,20.57,20.62,20.35,20.5,298000,134.531334640605,134.858343232342,133.092496836963,134.073522612174,45564.5520530639,0.0,1.0
2006-02-24,20.45,20.53,20.31,20.53,242000,133.746514020437,134.269727767216,132.830889963573,134.269727767216,37002.0858954409,0.0,1.0
2006-02-27,20.5,20.65,20.33,20.33,207000,134.073522612174,135.054548387385,132.961693400268,132.961693400268,31650.5445469267,0.0,1.0
2006-02-28,20.43,20.51,20.1,20.51,561000,133.615710583742,134.138924330521,131.457453878278,134.138924330521,85777.5627576131,0.0,1.0
2006-03-01,20.36,20.45,20.28,20.38,396000,133.15789855531,133.746514020437,132.634684808531,133.288701992005,60548.8678289035,0.0,1.0
2006-03-02,19.9,20.38,19.85,20.38,748000,130.149419511329,133.288701992005,129.822410919592,133.288701992005,114370.083676818,0.0,1.0
2006-03-03,19.87,19.9,19.75,19.84,358000,129.953214356287,130.149419511329,129.168393736118,129.757009201245,54738.622936231,0.0,1.0
2006-03-06,19.87,19.88,19.69,19.85,586000,129.953214356287,130.018616074635,128.775983426034,129.822410919592,89600.0922922665,0.0,1.0
2006-03-07,19.77,19.86,19.67,19.86,298000,129.299197172813,129.88781263794,128.645179989339,129.88781263794,45564.5520530638,0.0,1.0
2006-03-08,19.62,19.759,19.44,19.57,245000,129.364598891161,130.281096304304,128.177767708673,129.034923562692,37157.7699092486,0.16,1.0
2006-03-09,19.54,19.69,19.5,19.62,358000,128.837118365611,129.826144351017,128.573378102835,129.364598891161,54295.8433775959,0.0,1.0
2006-03-10,19.65,19.68,19.55,19.58,203000,129.562404088242,129.760209285323,128.903053431304,129.100858628386,30787.8664962346,0.0,1.0
2006-03-13,19.83,19.97,19.64,19.9,450000,130.74923527073,131.672326190442,129.496469022548,131.210780730586,68248.9651394362,0.0,1.0
2006-03-14,20.09,20.2001,19.83,19.85,588000,132.463546978767,133.189492052056,130.74923527073,130.881105402117,89178.6477821972,0.0,1.0
2006-03-15,20.22,20.3,20.09,20.25,533000,133.320702832786,133.848183358336,132.463546978767,133.518508029868,80837.1075984882,0.0,1.0
2006-03-16,20.37,20.44,20.19,20.19,382000,134.309728818193,134.771274278049,133.122897635705,133.122897635705,57935.7881850326,0.0,1.0
2006-03-17,20.51,20.51,20.25,20.48,525000,135.232819737905,135.232819737905,133.518508029868,135.035014540824,79623.7926626761,0.0,1.0
2006-03-20,20.65,20.66,20.52,20.6,389000,136.155910657618,136.221845723312,135.298754803599,135.826235329149,58997.4387538684,0.0,1.0
2006-03-21,20.86,20.91,20.58,20.59,847000,137.540547037187,137.870222365656,135.694365197762,135.760300263456,128459.718829117,0.0,1.0
2006-03-22,20.81,20.89,20.75,20.86,577000,137.210871708718,137.738352234268,136.815261314556,137.540547037187,87510.3397454553,0.0,1.0
2006-03-23,20.58,20.86,20.57,20.8,378000,135.694365197762,137.540547037187,135.628430132068,137.144936643025,57329.1307171265,0.0,1.0
2006-03-24,20.83,20.87,20.55,20.56,168000,137.342741840106,137.606482102881,135.49656000068,135.562495066374,25479.6136520562,0.0,1.0
2006-03-27,20.71,20.9,20.67,20.78,274000,136.551521051781,137.804287299962,136.287780789006,137.013066511637,41556.0365515679,0.0,1.0
2006-03-28,20.81,20.87,20.63,20.67,464000,137.210871708718,137.606482102881,136.024040526231,136.287780789006,70372.2662771079,0.0,1.0
2006-03-29,20.83,20.86,20.6,20.8,440000,137.342741840106,137.540547037187,135.826235329149,137.144936643025,66732.3214696711,0.0,1.0
2006-03-30,20.55,20.83,20.5,20.74,301000,135.49656000068,137.342741840106,135.166884672212,136.749326248862,45650.9744599343,0.0,1.0
2006-03-31,20.76,20.76,20.5,20.55,513000,136.881196380249,136.881196380249,135.166884672212,135.49656000068,77803.8202589578,0.0,1.0
2006-04-03,20.71,20.76,20.53,20.76,499000,136.551521051781,136.881196380249,135.364689869293,136.881196380249,75680.519121286,0.0,1.0
2006-04-04,20.89,20.96,20.58,20.76,1158000,137.738352234268,138.199897694125,135.694365197762,136.881196380249,175627.336958817,0.0,1.0
2006-04-05,21.0,21.15,20.83,20.99,405000,138.4636379569,139.452663942306,137.342741840106,138.397702891206,61424.0686254927,0.0,1.0
2006-04-06,21.19,21.27,20.9,21.01,530000,139.716404205081,140.243884730631,137.804287299962,138.529573022594,80382.1144975586,0.0,1.0
2006-04-07,21.06,21.29,20.94,21.26,305000,138.859248351062,140.375754862019,138.068027562737,140.177949664938,46257.6319278404,0.0,1.0
2006-04-10,21.12,21.14,21.0,21.14,529000,139.254858745225,139.386728876612,138.4636379569,139.386728876612,80230.4501305819,0.0,1.0
2006-04-11,21.01,21.13,20.93,21.12,448000,138.529573022594,139.320793810919,138.002092497043,139.254858745225,67945.6364054832,0.0,1.0
2006-04-12,21.05,21.07,20.84,20.91,288000,138.793313285369,138.925183416756,137.4086769058,137.870222365656,43679.3376892392,0.0,1.0
2006-04-13,20.92,21.09,20.91,20.99,264000,137.93615743135,139.057053548144,137.870222365656,138.397702891206,40039.3928818026,0.0,1.0
2006-04-17,21.15,21.35,20.81,20.81,660000,139.452663942306,140.771365256181,137.210871708718,137.210871708718,100098.482204507,0.0,1.0
2006-04-18,21.98,22.0,21.1,21.29,991000,144.925274394888,145.057144526276,139.122988613837,140.375754862019,150299.387673737,0.0,1.0
2006-04-19,21.53,22.0,21.02,21.05,1295000,141.958196438669,145.057144526276,138.595508088287,138.793313285369,196405.355234601,0.0,1.0
2006-04-20,21.0,21.48,20.94,21.48,1014000,138.4636379569,141.6285211102,138.068027562737,141.6285211102,153787.668114197,0.0,1.0
2006-04-21,21.05,21.2,20.96,20.97,739000,138.793313285369,139.782339270775,138.199897694125,138.265832759818,112079.967195652,0.0,1.0
2006-04-24,20.82,21.0,20.72,21.0,499000,137.276806774412,138.4636379569,136.617456117474,138.4636379569,75680.5191212862,0.0,1.0
2006-04-25,20.7,20.84,20.64,20.75,419000,136.485585986087,137.4086769058,136.089975591924,136.815261314556,63547.3697631641,0.0,1.0
2006-04-26,21.17,21.23,20.5884,20.59,637000,139.584534073694,139.980144467856,135.749750652944,135.760300263456,96610.2017640465,0.0,1.0
2006-04-27,21.16,21.32,20.6,21.06,733000,139.518599008,140.5735600591,135.826235329149,138.859248351062,111169.980993793,0.0,1.0
2006-04-28,20.68,21.16,20.5,21.0,747000,136.353715854699,139.518599008,135.166884672212,138.4636379569,113293.282131465,0.0,1.0
2006-05-01,20.63,20.83,20.48,20.57,655000,136.024040526231,137.342741840106,135.035014540824,135.628430132068,99340.1603696238,0.0,1.0
2006-05-02,20.61,20.71,20.54,20.59,331000,135.892170394843,136.551521051781,135.430624934987,135.760300263456,50200.9054692299,0.0,1.0
2006-05-03,20.63,20.65,20.51,20.61,660000,136.024040526231,136.155910657618,135.232819737905,135.892170394843,100098.482204506,0.0,1.0
2006-05-04,20.59,20.67,20.48,20.59,439000,135.760300263456,136.287780789006,135.035014540824,135.760300263456,66580.6571026944,0.0,1.0
2006-05-05,20.95,20.95,20.7,20.77,731000,138.133962628431,138.133962628431,136.485585986087,136.947131445943,110866.65225984,0.0,1.0
2006-05-08,20.74,20.92,20.64,20.79,667000,136.749326248862,137.93615743135,136.089975591924,137.079001577331,101160.132773342,0.0,1.0
2006-05-09,20.12,20.77,20.0,20.77,1313000,132.661352175849,136.947131445943,131.870131387524,136.947131445943,199135.313840177,0.0,1.0
2006-05-10,20.13,20.24,19.95,20.15,723000,132.727287241542,133.452572964174,131.540456059055,132.85915737293,109653.337324028,0.0,1.0
2006-05-11,19.67,20.13,19.58,20.05,971000,129.694274219629,132.727287241542,129.100858628386,132.199806715992,147266.100334207,0.0,1.0
2006-05-12,19.55,19.7,19.5,19.55,832000,128.903053431304,129.892079416711,128.573378102835,128.903053431304,126184.753324469,0.0,1.0
2006-05-15,19.82,19.94,19.51,19.6,664000,130.683300205036,131.474520993361,128.639313168529,129.232728759773,100705.139672413,0.0,1.0
2006-05-16,19.73,19.95,19.65,19.71,458000,130.089884613792,131.540456059055,129.562404088242,129.958014482404,69462.2800752487,0.0,1.0
2006-05-17,19.36,19.77,19.18,19.7,432000,127.650287183123,130.353624876567,126.463456000635,129.892079416711,65519.0065338589,0.0,1.0
2006-05-18,19.17,19.55,19.05,19.45,633000,126.397520934941,128.903053431304,125.606300146616,128.243702774367,96003.5442961409,0.0,1.0
2006-05-19,19.53,19.72,19.18,19.29,533000,128.771183299917,130.023949548098,126.463456000635,127.188741723266,80837.1075984879,0.0,1.0
2006-05-22,19.48,19.6,19.41,19.55,494000,128.441507971448,129.232728759773,127.979962511592,128.903053431304,74922.1972864035,0.0,1.0
2006-05-23,19.24,19.6,19.23,19.54,415000,126.859066394798,129.232728759773,126.793131329104,128.837118365611,62940.7122952579,0.0,1.0
2006-05-24,19.13,19.52,18.95,19.26,578000,126.133780672166,128.705248234223,124.946949489679,126.990936526185,87662.0041124319,0.0,1.0
2006-05-25,19.31,19.35,19.03,19.14,488000,127.320611854654,127.584352117429,125.474430015229,126.19971573786,74012.2110845444,0.0,1.0
2006-05-26,19.34,19.59,19.25,19.4,449000,127.518417051735,129.166793694079,126.925001460491,127.914027445898,68097.3007724601,0.0,1.0
2006-05-30,18.95,19.32,18.88,19.2,339000,124.946949489679,127.386546920348,124.485404029822,126.595326132023,51414.2204050419,0.0,1.0
2006-05-31,19.37,19.37,18.94,18.94,693000,127.716222248817,127.716222248817,124.881014423985,124.881014423985,105103.406314732,0.0,1.0
2006-06-01,19.67,19.67,19.19,19.25,401000,129.694274219629,129.694274219629,126.529391066329,126.925001460491,60817.4111575869,0.0,1.0
2006-06-02,19.64,19.91,19.36,19.7,493000,129.496469022548,131.27671579628,127.650287183123,129.892079416711,74770.5329194271,0.0,1.0
2006-06-05,19.46,19.68,19.38,19.55,385000,128.30963784006,129.760209285323,127.78215731451,128.903053431304,58390.7812859625,0.0,1.0
2006-06-06,19.32,19.48,19.0,19.45,623000,127.386546920348,128.441507971448,125.276624818147,128.243702774367,94486.9006263752,0.0,1.0
2006-06-07,19.55,19.65,19.21,19.36,502000,129.958014482404,130.622761359552,127.697875100102,128.694995415824,75517.4664608992,0.16,1.0
2006-06-08,19.7,19.74,19.36,19.54,530000,130.955134798126,131.221033548985,128.694995415824,129.89153979469,79729.5960642959,0.0,1.0
2006-06-09,19.74,19.82,19.53,19.82,371000,131.221033548985,131.752831050704,129.825065106975,131.752831050704,55810.7172450072,0.0,1.0
2006-06-12,19.23,19.64,19.14,19.53,623000,127.830824475531,130.556286671838,127.232552286098,129.825065106975,93719.883675578,0.0,1.0
2006-06-13,18.78,19.25,18.75,19.2,660000,124.839463528366,127.963773850961,124.640039465222,127.631400412387,99285.9120800664,0.0,1.0
2006-06-14,18.66,18.97,18.4,18.74,468000,124.041767275789,126.102482594947,122.313425395204,124.573564777507,70402.7376567741,0.0,1.0
2006-06-15,18.78,18.85,18.53,18.67,381000,124.839463528366,125.30478634237,123.177596335496,124.108241963503,57315.0492462201,0.0,1.0
2006-06-16,18.76,18.82,18.65,18.75,427000,124.706514152936,125.105362279225,123.975292588074,124.640039465222,64234.9764518008,0.0,1.0
2006-06-19,18.53,18.81,18.45,18.66,395000,123.177596335496,125.03888759151,122.645798833778,124.041767275789,59421.1140479187,0.0,1.0
2006-06-20,18.64,18.78,18.4,18.51,470000,123.908817900359,124.839463528366,122.313425395204,123.044646960067,70703.604057017,0.0,1.0
2006-06-21,19.08,19.18,18.5,18.5,707000,126.83370415981,127.498451036957,122.978172272352,122.978172272352,106356.272485768,0.0,1.0
2006-06-22,18.95,19.09,18.91,19.09,389000,125.969533219517,126.900178847524,125.703634468658,126.900178847524,58518.5148471908,0.0,1.0
2006-06-23,18.81,19.03,18.73,19.03,462000,125.03888759151,126.501330721236,124.507090089792,126.501330721236,69500.1384560467,0.0,1.0
2006-06-26,19.05,19.08,18.85,18.91,550000,126.634280096665,126.83370415981,125.30478634237,125.703634468658,82738.2600667221,0.0,1.0
2006-06-27,18.86,19.06,18.84,19.01,252000,125.371261030084,126.70075478438,125.238311654655,126.368381345806,37909.1664305709,0.0,1.0
2006-06-28,18.82,19.1,18.82,19.0,280000,125.105362279225,126.966653535239,125.105362279225,126.301906658091,42121.2960339676,0.0,1.0
2006-06-29,19.04,19.06,18.83,18.95,235000,126.56780540895,126.70075478438,125.17183696694,125.969533219517,35351.8020285086,0.0,1.0
2006-06-30,19.2,19.25,19.03,19.11,584000,127.631400412387,127.963773850961,126.501330721236,127.033128222954,87852.9888708466,0.0,1.0
2006-07-03,19.24,19.28,19.09,19.22,108000,127.897299163246,128.163197914105,126.900178847524,127.764349787817,16246.7856131018,0.0,1.0
2006-07-05,19.19,19.31,19.07,19.3,218000,127.564925724672,128.36262197725,126.767229472095,128.296147289535,32794.4376264462,0.0,1.0
2006-07-06,19.01,19.59,18.89,19.27,185000,126.368381345806,130.223913233264,125.570685093229,128.096723226391,27830.1420224429,0.0,1.0
2006-07-07,18.6,19.07,18.6,19.05,564000,123.6429191495,126.767229472095,123.6429191495,126.634280096665,84844.3248684203,0.0,1.0
2006-07-10,18.57,18.75,18.51,18.72,643000,123.443495086356,124.640039465222,123.044646960067,124.440615402077,96728.5476780037,0.0,1.0
2006-07-11,18.66,18.69,18.39,18.52,571000,124.041767275789,124.241191338933,122.246950707489,123.111121647782,85897.3572692693,0.0,1.0
2006-07-12,18.25,18.67,18.2,18.65,276000,121.316305079482,124.108241963503,120.983931640909,123.975292588074,41519.5632334824,0.0,1.0
2006-07-13,18.16,18.4,18.07,18.23,421000,120.718032890049,122.313425395204,120.119760700616,121.183355704053,63332.3772510728,0.0,1.0
2006-07-14,17.41,17.75,17.3,17.62,1827000,115.732431311441,117.992570693743,115.001209746578,117.128399753451,274841.456621637,0.0,1.0
2006-07-17,17.46,17.49,16.97,17.28,664000,116.064804750014,116.264228813159,112.80754505199,114.868260371148,99887.644880552,0.0,1.0
2006-07-18,17.56,17.57,17.28,17.45,765000,116.729551627162,116.796026314877,114.868260371148,115.9983300623,115081.398092804,0.0,1.0
2006-07-19,17.91,17.9946,17.53,17.53,595000,119.05616569718,119.618541555247,116.530127564018,116.530127564018,89507.7540721808,0.0,1.0
2006-07-20,17.63,18.0,17.6,17.97,444000,117.194874441166,119.654437886613,116.995450378021,119.455013823468,66792.3408538627,0.0,1.0
2006-07-21,17.83,17.88,17.51,17.66,550000,118.524368195461,118.856741634035,116.397178188588,117.39429850431,82738.2600667223,0.0,1.0
2006-07-24,17.87,18.0,17.84,17.9,228000,118.790266946321,119.654437886613,118.590842883176,118.989691009465,34298.7696276592,0.0,1.0
2006-07-25,17.99,18.13,17.77,17.94,669000,119.587963198898,120.518608826905,118.125520069173,119.255589760324,100639.810881158,0.0,1.0
2006-07-26,18.03,18.18,17.84,17.99,303000,119.853861949757,120.850982265479,118.590842883176,119.587963198898,45581.2596367578,0.0,1.0
2006-07-27,17.86,18.11,17.82,18.11,368000,118.723792258606,120.385659451475,118.457893507747,120.385659451475,55359.417644643,0.0,1.0
2006-07-28,18.16,18.25,17.86,17.89,461000,120.718032890049,121.316305079482,118.723792258606,118.92321632175,69349.7052559253,0.0,1.0
2006-07-31,17.99,18.16,17.85,18.16,702000,119.587963198898,120.718032890049,118.657317570891,120.718032890049,105604.106485161,0.0,1.0
2006-08-01,18.06,18.12,17.85,18.03,357000,120.053286012902,120.45213413919,118.657317570891,119.853861949757,53704.6524433084,0.0,1.0
2006-08-02,18.18,18.3,18.01,18.17,340000,120.850982265479,121.648678518056,119.720912574328,120.784507577764,51147.2880412463,0.0,1.0
2006-08-03,18.35,18.41,18.08,18.16,383000,121.98105195663,122.379900082919,120.186235388331,120.718032890049,57615.9156464629,0.0,1.0
2006-08-04,18.62,18.72,18.43,18.5,439000,123.775868524929,124.440615402077,122.512849458349,122.978172272352,66040.1748532565,0.0,1.0
2006-08-07,18.69,18.94,18.47,18.67,668000,124.241191338933,125.903058531803,122.778748209208,124.108241963503,100489.377681037,0.0,1.0
2006-08-08,18.52,18.89,18.49,18.89,659000,123.111121647782,125.570685093229,122.911697584637,125.570685093229,99135.4788799447,0.0,1.0
2006-08-09,18.3,18.68,18.26,18.68,375000,121.648678518056,124.174716651218,121.382779767197,124.174716651218,56412.4500454924,0.0,1.0
2006-08-10,18.59,18.6,18.12,18.3,471000,123.576444461785,123.6429191495,120.45213413919,121.648678518056,70854.0372571383,0.0,1.0
2006-08-11,18.46,18.55,18.28,18.3,311000,122.712273521493,123.310545710926,121.515729142627,121.648678518056,46784.7252377282,0.0,1.0
2006-08-14,18.42,18.6,18.36,18.43,315000,122.446374770634,123.6429191495,122.047526644345,122.512849458349,47386.4580382134,0.0,1.0
2006-08-15,18.57,18.67,18.44,18.5,230000,123.443495086356,124.108241963503,122.579324146063,122.978172272352,34599.6360279018,0.0,1.0
2006-08-16,18.8,18.87,18.5,18.62,517000,124.972412903796,125.437735717799,122.978172272352,123.775868524929,77773.9644627184,0.0,1.0
2006-08-17,18.78,18.92,18.53,18.88,573000,124.839463528366,125.770109156373,123.177596335496,125.504210405514,86198.2236695122,0.0,1.0
2006-08-18,18.87,18.9,18.74,18.84,328000,125.437735717799,125.637159780943,124.573564777507,125.238311654655,49342.0896397906,0.0,1.0
2006-08-21,18.85,18.92,18.77,18.87,424000,125.30478634237,125.770109156373,124.772988840651,125.437735717799,63783.6768514363,0.0,1.0
2006-08-22,19.01,19.04,18.86,18.88,490000,126.368381345806,126.56780540895,125.371261030084,125.504210405514,73712.2680594433,0.0,1.0
2006-08-23,18.87,19.1,18.76,19.07,611000,125.437735717799,126.966653535239,124.706514152936,126.767229472095,91914.6852741221,0.0,1.0
2006-08-24,18.8,18.88,18.6877,18.85,389000,124.972412903796,125.504210405514,124.225902160759,125.30478634237,58518.5148471904,0.0,1.0
2006-08-25,18.78,18.85,18.56,18.84,422000,124.839463528366,125.30478634237,123.377020398641,125.238311654655,63482.810451194,0.0,1.0
2006-08-28,19.01,19.02,18.78,18.79,218000,126.368381345806,126.434856033521,124.839463528366,124.905938216081,32794.4376264462,0.0,1.0
2006-08-29,19.03,19.05,18.84,18.945,595000,126.501330721236,126.634280096665,125.238311654655,125.93629587566,89507.7540721808,0.0,1.0
2006-08-30,19.06,19.15,18.98,19.09,303000,126.70075478438,127.299026973813,126.168957282662,126.900178847524,45581.2596367577,0.0,1.0
2006-08-31,19.05,19.13,18.84,19.04,510000,126.634280096665,127.166077598384,125.238311654655,126.56780540895,76720.9320618696,0.0,1.0
2006-09-01,19.16,19.18,18.99,19.07,375000,127.365501661528,127.498451036957,126.235431970377,126.767229472095,56412.4500454922,0.0,1.0
2006-09-05,19.2,19.21,19.1,19.17,276000,127.631400412387,127.697875100102,126.966653535239,127.431976349243,41519.5632334823,0.0,1.0
2006-09-06,19.04,19.11,18.85,19.1,773000,127.631400412387,128.100633502138,126.357767740205,128.033600203603,115315.823162993,0.16,1.0
2006-09-07,19.01,19.07,18.92,19.04,781000,127.430300516779,127.832500307995,126.827000829956,127.631400412387,116509.259883956,0.0,1.0
2006-09-08,19.14,19.15,18.91,18.91,368000,128.301733397746,128.368766696282,126.75996753142,126.75996753142,54898.0891642711,0.0,1.0
2006-09-11,19.19,19.1905,18.97,19.09,350000,128.636899890426,128.640251555353,127.162167322636,127.966566905067,52212.8565421055,0.0,1.0
2006-09-12,19.5,19.51,19.19,19.25,607000,130.714932145039,130.781965443575,128.636899890426,129.039099681641,90552.0112030233,0.0,1.0
2006-09-13,19.68,19.71,19.4,19.5,313000,131.921531518686,132.122631414293,130.04459915968,130.714932145039,46693.2117076543,0.0,1.0
2006-09-14,19.97,20.0,19.64,19.7,663000,133.865497176227,134.066597071835,131.653398324542,132.055598115758,98906.0682497603,0.0,1.0
2006-09-15,20.06,20.06,19.81,20.01,547000,134.468796863051,134.468796863051,132.792964399653,134.133630370371,81601.2357958048,0.0,1.0
2006-09-18,20.12,20.15,19.84,20.07,501000,134.870996654266,135.072096549874,132.99406429526,134.535830161587,74738.9746502712,0.0,1.0
2006-09-19,19.78,20.19,19.69,20.19,512000,132.591864504045,135.340229744018,131.988564817222,135.340229744018,76379.9501415944,0.0,1.0
2006-09-20,19.94,20.03,19.81,19.9,537000,133.66439728062,134.267696967443,132.792964399653,133.396264086476,80109.4398946018,0.0,1.0
2006-09-21,19.84,20.0,19.78,20.0,294000,132.99406429526,134.066597071835,132.591864504045,134.066597071835,43858.7994953688,0.0,1.0
2006-09-22,19.77,19.91,19.65,19.86,483000,132.524831205509,133.463297385012,131.720431623078,133.128130892332,72053.7420281057,0.0,1.0
2006-09-25,19.7,19.84,19.58,19.84,661000,132.055598115758,132.99406429526,131.251198533327,132.99406429526,98607.7090695191,0.0,1.0
2006-09-26,19.62,19.76,19.6,19.64,540000,131.51933172747,132.457797906973,131.385265130398,131.653398324542,80556.9786649631,0.0,1.0
2006-09-27,19.62,19.81,19.57,19.63,579000,131.51933172747,132.792964399653,131.184165234791,131.586365026006,86374.9826796549,0.0,1.0
2006-09-28,19.49,19.67,19.48,19.63,573000,130.647898846503,131.85449822015,130.580865547967,131.586365026006,85479.9051389331,0.0,1.0
2006-09-29,19.44,19.56,19.41,19.55,377000,130.312732353824,131.117131936255,130.111632458216,131.050098637719,56240.7054753536,0.0,1.0
2006-10-02,19.31,19.55,19.27,19.5,545000,129.441299472857,131.050098637719,129.173166278713,130.714932145039,81302.8766155643,0.0,1.0
2006-10-03,19.36,19.37,19.11,19.23,457000,129.776465965536,129.843499264072,128.100633502138,128.905033084569,68175.0726849781,0.0,1.0
2006-10-04,19.45,19.47,19.232,19.3,427000,130.37976565236,130.513832249431,128.918439744277,129.374266174321,63699.6849813686,0.0,1.0
2006-10-05,19.56,19.57,19.32,19.32,329000,131.117131936255,131.184165234791,129.508332771393,129.508332771393,49080.0851495792,0.0,1.0
2006-10-06,19.66,19.67,19.41,19.5,279000,131.787464921614,131.85449822015,130.111632458216,130.714932145039,41621.1056435641,0.0,1.0
2006-10-09,19.65,19.73,19.53,19.7,294000,131.720431623078,132.256698011365,130.916032040647,132.055598115758,43858.7994953687,0.0,1.0
2006-10-10,19.52,19.75,19.46,19.61,539000,130.848998742111,132.390764608437,130.446798950896,131.452298428934,80407.7990748426,0.0,1.0
2006-10-11,19.31,19.52,19.25,19.52,412000,129.441299472857,130.848998742111,129.039099681641,130.848998742111,61461.9911295642,0.0,1.0
2006-10-12,19.41,19.55,19.28,19.43,536000,130.111632458216,131.050098637719,129.240199577249,130.245699055288,79960.2603044817,0.0,1.0
2006-10-13,18.61,19.01,18.05,18.49,2028000,124.748968575343,127.430300516779,120.995103857331,123.944568992912,302536.208763971,0.0,1.0
2006-10-16,18.05,18.5,17.9,18.5,2370000,120.995103857331,124.011602291447,119.989604379292,124.011602291447,353555.628585116,0.0,1.0
2006-10-17,18.05,18.2,17.88,18.05,2803000,120.995103857331,122.00060333537,119.855537782221,120.995103857331,418150.391107206,0.0,1.0
2006-10-18,18.11,18.2,17.95,18.09,882000,121.397303648547,122.00060333537,120.324770871972,121.263237051475,131576.398486106,0.0,1.0
2006-10-19,17.99,18.16,17.92,18.13,1558000,120.592904066116,121.732470141226,120.123670976364,121.531370245619,232421.801407429,0.0,1.0
2006-10-20,17.99,18.07,17.92,18.04,3673000,120.592904066116,121.129170454403,120.123670976364,120.928070558795,547936.634511867,0.0,1.0
2006-10-23,18.01,18.04,17.93,17.96,1176000,120.726970663188,120.928070558795,120.1907042749,120.391804170508,175435.197981474,0.0,1.0
2006-10-24,18.02,18.12,17.95,17.99,820000,120.794003961723,121.464336947083,120.324770871972,120.592904066116,122327.263898648,0.0,1.0
2006-10-25,17.975,18.1,17.95,17.97,304000,120.492354118312,121.330270350011,120.324770871972,120.458837469044,45350.5953965716,0.0,1.0
2006-10-26,18.12,18.17,17.96,18.03,1480000,121.464336947083,121.799503439762,120.391804170508,120.861037260259,220785.793378046,0.0,1.0
2006-10-27,18.0,18.15,17.97,18.15,471000,120.659937364652,121.66543684269,120.458837469044,121.66543684269,70263.5869466619,0.0,1.0
2006-10-30,18.0,18.02,17.92,18.0,528000,120.659937364652,120.794003961723,120.123670976364,120.659937364652,78766.823583519,0.0,1.0
2006-10-31,18.19,18.19,17.96,17.96,470000,121.933570036834,121.933570036834,120.391804170508,120.391804170508,70114.4073565418,0.0,1.0
2006-11-01,18.22,18.33,18.13,18.19,661000,122.134669932442,122.872036216337,121.531370245619,121.933570036834,98607.7090695192,0.0,1.0
2006-11-02,18.2,18.4,18.17,18.25,809000,122.00060333537,123.341269306088,121.799503439762,122.33576982805,120686.288407324,0.0,1.0
2006-11-03,18.0,18.32,17.97,18.28,1091000,120.659937364652,122.805002917801,120.458837469044,122.536869723657,162754.932821249,0.0,1.0
2006-11-06,18.06,18.09,17.98,18.0,443000,121.062137155867,121.263237051475,120.52587076758,120.659937364652,66086.5584232937,0.0,1.0
2006-11-07,18.06,18.1,17.98,18.01,830000,121.062137155867,121.330270350011,120.52587076758,120.726970663188,123819.05979985,0.0,1.0
2006-11-08,18.02,18.09,17.97,18.0,468000,120.794003961723,121.263237051475,120.458837469044,120.659937364652,69816.0481763014,0.0,1.0
2006-11-09,18.02,18.0599,17.94,17.94,560000,120.794003961723,121.061466822882,120.257737573436,120.257737573436,83540.5704673692,0.0,1.0
2006-11-10,18.05,18.05,17.95,17.98,335000,120.995103857331,120.995103857331,120.324770871972,120.52587076758,49975.1626903011,0.0,1.0
2006-11-13,18.03,18.18,17.98,18.05,556000,120.861037260259,121.866536738298,120.52587076758,120.995103857331,82943.852106888,0.0,1.0
2006-11-14,17.98,18.09,17.89,18.09,789000,120.52587076758,121.263237051475,119.922571080756,121.263237051475,117702.696604918,0.0,1.0
2006-11-15,18.0,18.06,17.95,17.95,804000,120.659937364652,121.062137155867,120.324770871972,120.324770871972,119940.390456722,0.0,1.0
2006-11-16,17.98,18.01,17.92,18.0,1000000,120.52587076758,120.726970663188,120.123670976364,120.659937364652,149179.590120301,0.0,1.0
2006-11-17,18.04,18.05,17.805,17.87,1183000,120.928070558795,120.995103857331,119.352788043201,119.788504483685,176479.455112317,0.0,1.0
2006-11-20,17.95,18.04,17.87,17.98,435000,120.324770871972,120.928070558795,119.788504483685,120.52587076758,64893.1217023312,0.0,1.0
2006-11-21,17.83,18.01,17.79,17.99,765000,119.520371289541,120.726970663188,119.252238095397,120.592904066116,114122.386442031,0.0,1.0
2006-11-22,17.78,17.85,17.71,17.8,309000,119.185204796861,119.654437886613,118.71597170711,119.319271393933,46096.4933471734,0.0,1.0
2006-11-24,17.78,17.79,17.64,17.69,101000,119.185204796861,119.252238095397,118.246738617359,118.581905110038,15067.1386021505,0.0,1.0
2006-11-27,17.55,17.74,17.5,17.7,686000,117.643438930535,118.917071602718,117.308272437856,118.648938408574,102337.198822527,0.0,1.0
2006-11-28,17.59,17.63,17.5,17.54,519000,117.911572124679,118.179705318823,117.308272437856,117.576405631999,77424.2072724366,0.0,1.0
2006-11-29,17.74,17.74,17.54,17.59,522000,118.917071602718,118.917071602718,117.576405631999,117.911572124679,77871.7460427973,0.0,1.0
2006-11-30,17.7,17.75,17.58,17.75,413000,118.648938408574,118.984104901254,117.844538826143,118.984104901254,61611.1707196846,0.0,1.0
2006-12-01,17.75,17.8,17.6,17.76,489000,118.984104901254,119.319271393933,117.978605423215,119.05113819979,72948.8195688273,0.0,1.0
2006-12-04,17.75,17.94,17.69,17.7,987000,118.984104901254,120.257737573436,118.581905110038,118.648938408574,147240.255448737,0.0,1.0
2006-12-05,17.64,17.8,17.5412,17.8,761000,118.246738617359,119.319271393933,117.584449627824,119.319271393933,113525.668081549,0.0,1.0
2006-12-06,17.43,17.76,17.39,17.76,714000,117.911572124679,120.143977104664,117.64097758165,120.143977104664,105545.365698633,0.16,1.0
2006-12-07,17.3,17.55,17.28,17.39,958000,117.032139859836,118.723355753765,116.896842588322,117.64097758165,141614.090111052,0.0,1.0
2006-12-08,17.23,17.35,16.86,17.25,1209000,116.558599409536,117.370383038622,114.055599886523,116.693896681051,178717.573010711,0.0,1.0
2006-12-11,17.33,17.41,17.26,17.27,405000,117.235085767108,117.776274853165,116.761545316808,116.829193952565,59868.1696189724,0.0,1.0
2006-12-12,17.44,17.46,17.24,17.31,468000,117.979220760436,118.11451803195,116.626248045293,117.099788495593,69180.9960041462,0.0,1.0
2006-12-13,17.5,17.6299,17.43,17.45,516000,118.385112574979,119.263868353464,117.911572124679,118.046869396193,76276.482773802,0.0,1.0
2006-12-14,17.75,17.84,17.55,17.55,1016000,120.076328468907,120.685166190721,118.723355753765,118.723355753765,150187.803291052,0.0,1.0
2006-12-15,17.91,17.99,17.82,17.82,958000,121.158706641021,121.699895727078,120.549868919207,120.549868919207,141614.090111051,0.0,1.0
2006-12-18,17.91,17.99,17.84,17.9,736000,121.158706641021,121.699895727078,120.685166190721,121.091058005264,108797.463801392,0.0,1.0
2006-12-19,17.96,18.02,17.84,18.0,728000,121.496949819807,121.90284163435,120.685166190721,121.767544362835,107614.882673116,0.0,1.0
2006-12-20,17.86,17.96,17.76,17.96,536000,120.820463462236,121.496949819807,120.143977104664,121.496949819807,79232.9355944918,0.0,1.0
2006-12-21,17.68,17.88,17.67,17.81,755000,119.602788018607,120.95576073375,119.53513938285,120.48222028345,111606.093981048,0.0,1.0
2006-12-22,17.68,17.76,17.65,17.65,593000,119.602788018607,120.143977104664,119.399842111336,119.399842111336,87658.8261334588,0.0,1.0
2006-12-26,17.85,17.89,17.63,17.63,1454000,120.752814826478,121.023409369507,119.264544839822,119.264544839822,214934.120064164,0.0,1.0
2006-12-27,17.89,18.05,17.81,17.97,771000,121.023409369507,122.105787541621,120.48222028345,121.564598455564,113971.2562376,0.0,1.0
2006-12-28,17.93,18.0,17.8,17.8,423000,121.294003912536,121.767544362835,120.414571647693,120.414571647693,62528.9771575933,0.0,1.0
2006-12-29,17.95,18.0,17.84,17.88,453000,121.42930118405,121.767544362835,120.685166190721,120.95576073375,66963.6563886285,0.0,1.0
2007-01-03,17.91,18.13,17.82,17.99,596000,121.158706641021,122.646976627678,120.549868919207,121.699895727078,88102.2940565623,0.0,1.0
2007-01-04,17.88,18.0,17.75,17.91,463000,120.95576073375,121.767544362835,120.076328468907,121.158706641021,68441.8827989735,0.0,1.0
2007-01-05,17.77,18.02,17.7,17.87,540000,120.211625740421,121.90284163435,119.738085290121,120.888112097993,79824.2261586304,0.0,1.0
2007-01-08,17.88,17.93,17.75,17.83,574000,120.95576073375,121.294003912536,120.076328468907,120.617517554964,84850.195953803,0.0,1.0
2007-01-09,17.8,17.99,17.72,17.94,655000,120.414571647693,121.699895727078,119.873382561636,121.361652548293,96823.8298775975,0.0,1.0
2007-01-10,17.74,17.77,17.53,17.7,988000,120.00867983315,120.211625740421,118.58805848225,119.738085290121,146048.769342086,0.0,1.0
2007-01-11,18.04,18.2,17.78,17.79,1102000,122.038138905864,123.120517077978,120.279274376179,120.346923011936,162900.550420019,0.0,1.0
2007-01-12,18.15,18.25,18.05,18.07,655000,122.782273899192,123.458760256764,122.105787541621,122.241084813135,96823.8298775979,0.0,1.0
2007-01-16,18.02,18.19,17.98,18.17,650000,121.90284163435,123.052868442221,121.632247091321,122.917571170707,96084.7166724249,0.0,1.0
2007-01-17,17.73,18.01,17.6,17.87,1199000,119.941031197393,121.835192998593,119.06159893255,120.888112097993,177239.346600366,0.0,1.0
2007-01-18,17.84,17.87,17.69,17.7,1352000,120.685166190721,120.888112097993,119.670436654364,119.738085290121,199856.210678645,0.0,1.0
2007-01-19,17.97,18.01,17.85,18.01,775000,121.564598455564,121.835192998593,120.752814826478,121.835192998593,114562.546801738,0.0,1.0
2007-01-22,17.87,17.99,17.83,17.99,834000,120.888112097993,121.699895727078,120.617517554964,121.699895727078,123284.082622773,0.0,1.0
2007-01-23,17.83,17.92,17.76,17.92,1487000,120.617517554964,121.226355276778,120.143977104664,121.226355276778,219812.267218302,0.0,1.0
2007-01-24,17.86,17.89,17.77,17.86,1207000,120.820463462236,121.023409369507,120.211625740421,120.820463462236,178421.927728641,0.0,1.0
2007-01-25,17.75,17.89,17.73,17.86,583000,120.076328468907,121.023409369507,119.941031197393,120.820463462236,86180.5997231137,0.0,1.0
2007-01-26,17.81,17.86,17.75,17.75,842000,120.48222028345,120.820463462236,120.076328468907,120.076328468907,124466.663751049,0.0,1.0
2007-01-29,18.1,18.23,17.87,17.9,1258000,122.444030720407,123.323462985249,120.888112097993,121.091058005264,185960.882421401,0.0,1.0
2007-01-30,18.12,18.25,18.01,18.19,668000,122.579327991921,123.458760256764,121.835192998593,123.052868442221,98745.5242110461,0.0,1.0
2007-01-31,18.26,18.29,18.09,18.16,949000,123.526408892521,123.729354799792,122.37638208465,122.84992253495,140283.68634174,0.0,1.0
2007-02-01,18.53,18.59,18.23,18.23,1352000,125.352922057963,125.758813872506,123.323462985249,123.323462985249,199856.210678645,0.0,1.0
2007-02-02,18.87,18.97,18.51,18.55,1576000,127.652975673706,128.329462031277,125.217624786449,125.488219329478,232968.482270372,0.0,1.0
2007-02-05,18.75,18.93,18.73,18.84,870000,126.84119204462,128.058867488249,126.705894773106,127.450029766434,128605.697700015,0.0,1.0
2007-02-06,18.68,18.78,18.65,18.7,644000,126.36765159432,127.044137951892,126.164705687049,126.502948865835,95197.7808262184,0.0,1.0
2007-02-07,18.94,19.05,18.71,18.72,1098000,128.126516124006,128.870651117334,126.570597501592,126.638246137349,162309.259855881,0.0,1.0
2007-02-08,18.48,18.8,18.33,18.71,1253000,125.014678879178,127.179435223406,123.999949342821,126.570597501592,185221.769216228,0.0,1.0
2007-02-09,18.34,18.6,18.25,18.43,955000,124.067597978578,125.826462508263,123.458760256764,124.676435700392,141170.622187948,0.0,1.0
2007-02-12,18.53,18.63,18.36,18.37,1260000,125.352922057963,126.029408415535,124.202895250092,124.270543885849,186256.527703471,0.0,1.0
2007-02-13,18.66,18.68,18.565,18.61,530000,126.232354322806,126.36765159432,125.589692283113,125.89411114402,78345.9997482851,0.0,1.0
2007-02-14,18.47,18.66,18.46,18.62,1110000,124.947030243421,126.232354322806,124.879381607663,125.961759779778,164083.131548295,0.0,1.0
2007-02-15,18.4,18.47,18.3,18.42,958000,124.473489793121,124.947030243421,123.797003435549,124.608787064635,141614.090111051,0.0,1.0
2007-02-16,18.5,18.51,18.3,18.41,833000,125.149976150692,125.217624786449,123.797003435549,124.541138428878,123136.259981739,0.0,1.0
2007-02-20,18.71,18.75,18.46,18.49,824000,126.570597501592,126.84119204462,124.879381607663,125.082327514935,121805.856212428,0.0,1.0
2007-02-21,18.66,18.73,18.41,18.41,719000,126.232354322806,126.705894773106,124.541138428878,124.541138428878,106284.478903806,0.0,1.0
2007-02-22,18.61,18.75,18.54,18.72,702000,125.89411114402,126.84119204462,125.42057069372,126.638246137349,103771.494006219,0.0,1.0
2007-02-23,18.49,18.62,18.25,18.55,1493000,125.082327514935,125.961759779778,123.458760256764,125.488219329478,220699.203064508,0.0,1.0
2007-02-26,18.03,18.65,17.99,18.62,2246000,121.970490270107,126.164705687049,121.699895727078,125.961759779778,332009.651763487,0.0,1.0
2007-02-27,17.52,17.95,17.41,17.95,2877000,118.520409846493,121.42930118405,117.776274853165,121.42930118405,425285.738256258,0.0,1.0
2007-02-28,17.51,17.64,17.47,17.54,1247000,118.452761210736,119.332193475579,118.182166667707,118.655707118007,184334.833370022,0.0,1.0
2007-03-01,17.4,17.51,17.18,17.44,1194000,117.708626217408,118.452761210736,116.220356230751,117.979220760436,176500.233395193,0.0,1.0
2007-03-02,17.35,17.45,17.27,17.41,530000,117.370383038622,118.046869396193,116.829193952565,117.776274853165,78345.9997482851,0.0,1.0
2007-03-05,16.68,17.15,16.5,17.05,2148000,112.837924442894,116.017410323479,111.620248999266,115.340923965908,317523.032942107,0.0,1.0
2007-03-06,16.86,17.01,16.75,16.88,1212000,114.055599886523,115.070329422879,113.311464893194,114.190897158037,179161.040933813,0.0,1.0
2007-03-07,16.61,16.781,16.53,16.78,1248000,113.446762164708,114.614696922695,112.900359938749,114.607866894871,182722.535261995,0.16,1.0
2007-03-08,16.71,16.79,16.61,16.68,1832000,114.129764947157,114.676167173116,113.446762164708,113.924864112422,268227.311378184,0.0,1.0
2007-03-09,16.57,16.81,16.42,16.79,1779000,113.173561051729,114.812767729605,112.149056878056,114.676167173116,260467.460121064,0.0,1.0
2007-03-12,16.54,16.6,16.28,16.57,1055000,112.968660216994,113.378461886463,111.192852982628,113.173561051729,154464.963703049,0.0,1.0
2007-03-13,15.93,16.48,15.86,16.46,2151000,108.802343244058,112.558858547525,108.324241296344,112.422257991035,314932.831208774,0.0,1.0
2007-03-14,15.86,15.93,15.51,15.86,2052000,108.324241296344,108.802343244058,105.933731557774,108.324241296344,300438.014709625,0.0,1.0
2007-03-15,16.09,16.26,15.85,15.85,1777000,109.895147695976,111.056252426138,108.255941018099,108.255941018099,260174.635545323,0.0,1.0
2007-03-16,15.89,16.11,15.86,16.0635,980000,108.529142131079,110.031748252465,108.324241296344,109.714151958627,143484.042112783,0.0,1.0
2007-03-19,15.82,16.04,15.78,15.93,1379000,108.051040183365,109.553646304751,107.777839070385,108.802343244058,201902.544972988,0.0,1.0
2007-03-20,15.97,16.01,15.83,15.89,1400000,109.075544357037,109.348745470017,108.119340461609,108.529142131079,204977.203018264,0.0,1.0
2007-03-21,16.31,16.39,15.93,15.98,1525000,111.397753817363,111.944156043321,108.802343244058,109.143844635282,223278.739002036,0.0,1.0
2007-03-22,16.62,16.64,16.25,16.26,2340000,113.515062442953,113.651662999443,110.987952147893,111.056252426138,342604.75361624,0.0,1.0
2007-03-23,16.68,16.74,16.55,16.57,749000,113.924864112422,114.334665781891,113.036960495239,113.173561051729,109662.803614771,0.0,1.0
2007-03-26,16.65,16.78,16.48,16.76,1035000,113.719963277688,114.607866894871,112.558858547525,114.471266338381,151536.717945644,0.0,1.0
2007-03-27,16.55,16.69,16.5,16.69,729000,113.036960495239,113.993164390667,112.695459104015,113.993164390667,106734.557857367,0.0,1.0
2007-03-28,16.51,16.55,16.35,16.55,988000,112.76375938226,113.036960495239,111.670954930342,113.036960495239,144655.340415745,0.0,1.0
2007-03-29,16.5,16.6,16.45,16.5,1129000,112.695459104015,113.378461886463,112.353957712791,112.695459104015,165299.473005442,0.0,1.0
2007-03-30,16.56,16.63,16.45,16.5,958000,113.105260773484,113.583362721198,112.353957712791,112.695459104015,140262.97177964,0.0,1.0
2007-04-02,16.47,16.56,16.45,16.51,1126000,112.49055826928,113.105260773484,112.353957712791,112.76375938226,164860.236141832,0.0,1.0
2007-04-03,16.52,16.57,16.49,16.54,741000,112.832059660505,113.173561051729,112.62715882577,112.968660216994,108491.505311809,0.0,1.0
2007-04-04,16.51,16.56,16.46,16.55,1001000,112.76375938226,113.105260773484,112.422257991035,113.036960495239,146558.700158058,0.0,1.0
2007-04-05,16.49,16.52,16.46,16.5,276000,112.62715882577,112.832059660505,112.422257991035,112.695459104015,40409.7914521718,0.0,1.0
2007-04-09,16.27,16.52,16.24,16.52,1281000,111.124552704383,112.832059660505,110.919651869649,112.832059660505,187554.140761711,0.0,1.0
2007-04-10,16.38,16.47,16.2,16.2,989000,111.875855765077,112.49055826928,110.646450756669,110.646450756669,144801.752703615,0.0,1.0
2007-04-11,16.01,16.39,15.96,16.31,1905000,109.348745470017,111.944156043321,109.007244078793,111.397753817363,278915.408392707,0.0,1.0
2007-04-12,15.82,16.0,15.75,15.97,1563000,108.051040183365,109.280445191772,107.572938235651,109.075544357037,228842.405941103,0.0,1.0
2007-04-13,15.99,16.0,15.77,15.77,846000,109.212144913527,109.280445191772,107.70953879214,107.70953879214,123864.795538179,0.0,1.0
2007-04-16,16.2,16.29,15.99,15.99,1336000,110.646450756669,111.261153260873,109.212144913527,109.212144913527,195606.816594571,0.0,1.0
2007-04-17,16.29,16.39,16.15,16.27,913000,111.261153260873,111.944156043321,110.304949365445,111.124552704383,133674.418825481,0.0,1.0
2007-04-18,16.31,16.47,16.29,16.33,1850000,111.397753817363,112.49055826928,111.261153260873,111.534354373852,270862.732559846,0.0,1.0
2007-04-19,16.25,16.6,16.16,16.24,2146000,110.987952147893,113.378461886463,110.37324964369,110.919651869649,314200.769769424,0.0,1.0
2007-04-20,16.87,17.04,16.4,16.42,2436000,115.222569399075,116.383674129237,112.012456321566,112.149056878056,356660.333251776,0.0,1.0
2007-04-23,16.75,17.1,16.72,16.87,1137000,114.402966060136,116.793475798706,114.198065225402,115.222569399075,166470.771308404,0.0,1.0
2007-04-24,16.76,16.85,16.55,16.75,1187000,114.471266338381,115.085968842585,113.036960495239,114.402966060136,173791.385701913,0.0,1.0
2007-04-25,16.9,16.94,16.77,16.78,806000,115.427470233809,115.700671346789,114.539566616626,114.607866894871,118008.304023372,0.0,1.0
2007-04-26,17.04,17.21,16.92,16.99,1430000,116.383674129237,117.5447788594,115.564070790299,116.042172738013,209369.571654369,0.0,1.0
2007-04-27,17.01,17.09,16.92,17.05,1739000,116.178773294503,116.725175520462,115.564070790299,116.451974407482,254610.968606256,0.0,1.0
2007-04-30,16.81,17.15,16.78,16.99,825000,114.812767729605,117.134977189931,114.607866894871,116.042172738013,120790.137492905,0.0,1.0
2007-05-01,16.79,16.93,16.76,16.79,948000,114.676167173116,115.632371068544,114.471266338381,114.676167173116,138798.848900938,0.0,1.0
2007-05-02,16.83,16.92,16.78,16.79,766000,114.949368286095,115.564070790299,114.607866894871,114.676167173116,112151.812508564,0.0,1.0
2007-05-03,17.09,17.15,16.85,16.88,866000,116.725175520462,117.134977189931,115.085968842585,115.290869677319,126793.041295582,0.0,1.0
2007-05-04,16.96,17.1,16.91,17.05,959000,115.837271903278,116.793475798706,115.495770512054,116.451974407482,140409.38406751,0.0,1.0
2007-05-07,16.96,17.1,16.91,16.99,620000,115.837271903278,116.793475798706,115.495770512054,116.042172738013,90775.6184795167,0.0,1.0
2007-05-08,16.89,16.92,16.78,16.91,754000,115.359169955564,115.564070790299,114.607866894871,115.495770512054,110394.865054122,0.0,1.0
2007-05-09,16.98,17.15,16.85,16.85,759000,115.973872459768,117.134977189931,115.085968842585,115.085968842585,111126.926493473,0.0,1.0
2007-05-10,16.69,17.13,16.65,16.94,1188000,113.993164390667,116.998376633441,113.719963277688,115.700671346789,173937.797989783,0.0,1.0
2007-05-11,16.79,16.8,16.62,16.75,663000,114.676167173116,114.744467451361,113.515062442953,114.402966060136,97071.3468579343,0.0,1.0
2007-05-14,16.6,16.81,16.56,16.73,739000,113.378461886463,114.812767729605,113.105260773484,114.266365503647,108198.680736069,0.0,1.0
2007-05-15,16.7,16.72,16.54,16.55,1675000,114.061464668912,114.198065225402,112.968660216994,113.036960495239,245240.582182565,0.0,1.0
2007-05-16,16.71,16.74,16.62,16.69,847000,114.129764947157,114.334665781891,113.515062442953,113.993164390667,124011.207826049,0.0,1.0
2007-05-17,16.78,16.94,16.73,16.74,1243000,114.607866894871,115.700671346789,114.266365503647,114.334665781891,181990.473822643,0.0,1.0
2007-05-18,16.96,16.97,16.68,16.86,1316000,115.837271903278,115.905572181523,113.924864112422,115.15426912083,192678.570837168,0.0,1.0
2007-05-21,17.11,17.13,16.88,17.0,839000,116.861776076951,116.998376633441,115.290869677319,116.110473016258,122839.909523088,0.0,1.0
2007-05-22,17.29,17.37,17.05,17.07,1240000,118.091181085359,118.637583311318,116.451974407482,116.588574963972,181551.236959032,0.0,1.0
2007-05-23,17.12,17.39,17.1,17.22,1173000,116.930076355196,118.774183867807,116.793475798706,117.613079137645,171741.61367173,0.0,1.0
2007-05-24,17.22,17.36,17.07,17.16,1738000,117.613079137645,118.569283033073,116.588574963972,117.203277468176,254464.556318385,0.0,1.0
2007-05-25,17.11,17.24,17.09,17.22,1326000,116.861776076951,117.749679694134,116.725175520462,117.613079137645,194142.693715869,0.0,1.0
2007-05-29,17.18,17.31,17.09,17.19,1081000,117.339878024665,118.227781641848,116.725175520462,117.40817830291,158271.683187673,0.0,1.0
2007-05-30,17.22,17.23,16.98,17.06,807000,117.613079137645,117.68137941589,115.973872459768,116.520274685727,118154.716311241,0.0,1.0
2007-05-31,17.21,17.25,17.04,17.19,1176000,117.5447788594,117.817979972379,116.383674129237,117.40817830291,172180.85053534,0.0,1.0
2007-06-01,17.49,17.5,17.19,17.24,759000,119.457186650256,119.525486928501,117.40817830291,117.749679694134,111126.926493472,0.0,1.0
2007-06-04,17.39,17.51,17.22,17.45,949000,118.774183867807,119.593787206746,117.613079137645,119.183985537276,138945.261188808,0.0,1.0
2007-06-05,17.24,17.37,17.15,17.37,674000,117.749679694134,118.637583311318,117.134977189931,118.637583311318,98681.8820245068,0.0,1.0
2007-06-06,16.9,17.09,16.84,17.09,856000,116.520274685727,117.83026593959,116.106593237139,117.83026593959,124153.500659161,0.16,1.0
2007-06-07,16.73,16.86,16.69,16.8,1021000,115.34817724806,116.244487053335,115.072389615668,115.830805604746,148084.958146032,0.0,1.0
2007-06-08,16.88,16.91,16.59,16.66,762000,116.382380869531,116.589221593825,114.382920534687,114.865548891373,110519.821848458,0.0,1.0
2007-06-11,16.91,17.04,16.77,16.92,847000,116.589221593825,117.4855313991,115.623964880452,116.658168501923,122848.148432604,0.0,1.0
2007-06-12,16.7,16.855,16.65,16.78,1420000,115.141336523766,116.210013599286,114.796601983275,115.69291178855,205955.573523374,0.0,1.0
2007-06-13,16.95,17.0,16.6801,16.85,1130000,116.865009226217,117.209743766708,115.004132176651,116.175540145237,163894.224000995,0.0,1.0
2007-06-14,16.98,17.08,16.93,16.95,729000,117.071849950511,117.761319031492,116.727115410021,116.865009226217,105733.530351085,0.0,1.0
2007-06-15,17.05,17.25,17.01,17.09,773000,117.554478307198,118.933416469159,117.278690674806,117.83026593959,112115.252347583,0.0,1.0
2007-06-18,17.05,17.18,17.05,17.13,912000,117.554478307198,118.450788112473,117.554478307198,118.106053571982,132275.692291068,0.0,1.0
2007-06-19,17.21,17.21,16.9801,17.02,600000,118.657628836767,118.657628836767,117.072539419592,117.347637582904,87023.4817704398,0.0,1.0
2007-06-20,16.99,17.36,16.98,17.25,684000,117.140796858609,119.691832458238,117.071849950511,118.933416469159,99206.7692183018,0.0,1.0
2007-06-21,16.9,17.0,16.75,16.97,2288000,116.520274685727,117.209743766708,115.486071064256,117.002903042413,331849.543817944,0.0,1.0
2007-06-22,16.64,16.98,16.56,16.9,2257000,114.727655075177,117.071849950511,114.176079810393,116.520274685727,327353.330593139,0.0,1.0
2007-06-25,16.56,16.76,16.55,16.6,898000,114.176079810393,115.555017972354,114.107132902295,114.451867442785,130245.144383091,0.0,1.0
2007-06-26,16.14,16.62,15.96,16.62,1984000,111.280309670274,114.589761258981,110.039265324509,114.589761258981,287757.646387588,0.0,1.0
2007-06-27,16.1,16.28,15.88,16.18,1568000,111.004522037882,112.245566383647,109.487690059724,111.556097302666,227421.365693416,0.0,1.0
2007-06-28,16.05,16.1,15.88,16.05,929000,110.659787497392,111.004522037882,109.487690059724,110.659787497392,134741.357607897,0.0,1.0
2007-06-29,16.07,16.11,16.0,16.05,2368000,110.797681313588,111.07346894598,110.315052956901,110.659787497392,343452.674720668,0.0,1.0
2007-07-02,16.07,16.25,16.0,16.06,1480000,110.797681313588,112.038725659353,110.315052956901,110.72873440549,214657.921700418,0.0,1.0
2007-07-03,15.97,16.15,15.94,16.15,935000,110.108212232607,111.349256578372,109.901371508313,111.349256578372,135611.592425602,0.0,1.0
2007-07-05,15.93,16.0,15.74,15.95,1497000,109.832424600215,110.315052956901,108.522433346352,109.970318416411,217123.587017247,0.0,1.0
2007-07-06,16.02,16.05,15.93,16.0,1943000,110.452946773097,110.659787497392,109.832424600215,110.315052956901,281811.041799942,0.0,1.0
2007-07-09,15.96,16.04,15.86,16.01,1470000,110.039265324509,110.590840589293,109.349796243528,110.383999864999,213207.530337578,0.0,1.0
2007-07-10,15.81,15.93,15.7,15.93,1711000,109.005061703038,109.832424600215,108.246645713959,109.832424600215,248161.962182038,0.0,1.0
2007-07-11,15.79,15.87,15.71,15.84,1468000,108.867167886842,109.418743151626,108.315592622057,109.211902427332,212917.452065009,0.0,1.0
2007-07-12,16.1,16.11,15.82,15.87,790000,111.004522037882,111.07346894598,109.074008611136,109.418743151626,114580.917664412,0.0,1.0
2007-07-13,16.12,16.16,15.97,16.07,490000,111.142415854078,111.41820348647,110.108212232607,110.797681313588,71069.1767791925,0.0,1.0
2007-07-16,16.18,16.27,15.96,16.12,1018000,111.556097302666,112.176619475549,110.039265324509,111.142415854078,147649.84073718,0.0,1.0
2007-07-17,16.0,16.18,15.92,16.05,875000,110.315052956901,111.556097302666,109.763477692117,110.659787497392,126909.244248558,0.0,1.0
2007-07-18,15.1,15.92,14.81,15.9,3260000,104.109831228076,109.763477692117,102.110370893232,109.625583875921,472827.584286054,0.0,1.0
2007-07-19,15.33,15.37,15.01,15.06,2156000,105.695610114331,105.971397746723,103.489309055193,103.834043595683,312704.377828447,0.0,1.0
2007-07-20,14.81,15.23,14.77,15.23,2366000,102.110370893232,105.00614103335,101.834583260839,105.00614103335,343162.5964481,0.0,1.0
2007-07-23,14.78,14.91,14.76,14.87,1522000,101.903530168938,102.799839974212,101.765636352741,102.52405234182,220749.565424348,0.0,1.0
2007-07-24,14.0901,14.66,14.07,14.65,2129000,97.1468829792521,101.076167271761,97.008299693975,101.007220363663,308788.321148777,0.0,1.0
2007-07-25,14.31,14.45,14.11,14.23,1914000,98.6630254883285,99.6282822017014,97.2840873263673,98.111450223544,277604.906847703,0.0,1.0
2007-07-26,13.92,14.2,13.77,14.2,1553000,95.9740960725041,97.9046094992498,94.9398924510331,97.9046094992498,225245.778649155,0.0,1.0
2007-07-27,13.66,13.97,13.57,13.81,2197000,94.1814764619544,96.3188306129944,93.5609542890719,95.2156800834254,318650.982416094,0.0,1.0
2007-07-30,13.51,13.83,13.38,13.69,1490000,93.1472728404835,95.3535738996215,92.2509630352087,94.3883171862486,216108.313063259,0.0,1.0
2007-07-31,13.19,13.66,13.12,13.5,1879000,90.9409717813455,94.1814764619544,90.458343424659,93.0783259323854,272528.537077761,0.0,1.0
2007-08-01,12.74,13.32,12.6,13.11,3460000,87.8383609169326,91.8372815866203,86.8731042035597,90.389396516561,501835.41154287,0.0,1.0
2007-08-02,12.83,13.04,12.7999,12.81,1632000,88.4588830898152,89.9067681598745,88.25135289644,88.3209892736191,236703.870415596,0.0,1.0
2007-08-03,12.47,12.89,12.44,12.78,2137000,85.9767943982849,88.8725645384036,85.7699536739907,88.1141485493249,309948.63423905,0.0,1.0
2007-08-06,12.97,13.02,12.13,12.6,2214000,89.4241398031881,89.7688743436784,83.6325995229508,86.8731042035597,321116.647732923,0.0,1.0
2007-08-07,13.01,13.49,12.9,13.05,3128000,89.6999274355803,93.0093790242874,88.9415114465016,89.9757150679726,453682.41829656,0.0,1.0
2007-08-08,13.05,13.48,12.82,13.12,3022000,89.9757150679726,92.9404321161893,88.3899361817171,90.458343424659,438308.269850449,0.0,1.0
2007-08-09,12.5,13.0,12.31,12.8,2203000,86.1836351225791,89.6309805274823,84.8736438687159,88.252042365521,319521.217233798,0.0,1.0
2007-08-10,12.76,12.87,12.08,12.37,1930000,87.9762547331287,88.7346707222074,83.2878649824604,85.2873253173043,279925.533028248,0.0,1.0
2007-08-13,12.53,13.02,12.51,12.91,1496000,86.3904758468733,89.7688743436784,86.2525820306771,89.0104583545997,216978.547880963,0.0,1.0
2007-08-14,11.8199,12.55,11.46,12.51,3318000,81.4945559028298,86.5283696630694,79.0131566803805,86.2525820306771,481239.854190532,0.0,1.0
2007-08-15,11.38,12.16,11.36,11.9,2222000,78.461581415596,83.8394402472449,78.3236875993999,82.0468206366953,322276.960823196,0.0,1.0
2007-08-16,12.22,12.5,11.31,11.31,3262000,84.2531216958333,86.1836351225791,77.9789530589096,77.9789530589096,473117.662558625,0.0,1.0
2007-08-17,12.46,12.99,12.08,12.6,2639000,85.9078474901868,89.5620336193842,83.2878649824604,86.8731042035597,382758.280653651,0.0,1.0
2007-08-20,12.29,12.74,11.81,12.53,1783000,84.7357500525198,87.8383609169326,81.4262984638127,86.3904758468733,258604.77999449,0.0,1.0
2007-08-21,12.79,13.52,12.24,12.27,2453000,88.1830954574229,93.2162197485815,84.3910155120295,84.5978562363236,355781.001304815,0.0,1.0
2007-08-22,12.72,13.05,12.61,12.85,1786000,87.7004671007365,89.9757150679726,86.9420511116578,88.5967769060113,259039.897403343,0.0,1.0
2007-08-23,12.52,12.8,12.46,12.8,1594000,86.3215289387752,88.252042365521,85.9078474901868,88.252042365521,231192.383236802,0.0,1.0
2007-08-24,12.78,12.81,12.36,12.47,1481000,88.1141485493249,88.3209892736191,85.2183784092062,85.9767943982849,214802.960836702,0.0,1.0
2007-08-27,12.49,12.81,12.48,12.72,729000,86.114688214481,88.3209892736191,86.045741306383,87.7004671007365,105733.530351084,0.0,1.0
2007-08-28,12.06,12.52,12.04,12.5,1509000,83.1499711662643,86.3215289387752,83.0120773500682,86.1836351225791,218864.056652656,0.0,1.0
2007-08-29,12.24,12.48,12.08,12.15,1310000,84.3910155120295,86.045741306383,83.2878649824604,83.7704933391469,190001.268532127,0.0,1.0
2007-08-30,12.23,12.4,12.07,12.15,1613000,84.3220686039314,85.4941660415985,83.2189180743624,83.7704933391469,233948.126826199,0.0,1.0
2007-08-31,12.34,12.65,12.24,12.4,962000,85.0804845930101,87.21783874405,84.3910155120295,85.4941660415985,139527.649105272,0.0,1.0
2007-09-04,12.48,12.9,12.28,12.33,1663000,86.045741306383,88.9415114465016,84.6668031444217,85.011537684912,241200.083640402,0.0,1.0
2007-09-05,12.3,12.59,12.21,12.59,1208000,84.8046969606178,86.8041572954617,84.1841747877353,86.8041572954617,175207.276631152,0.0,1.0
2007-09-06,12.19,12.4,12.11,12.29,1674000,84.0462809715391,85.4941660415985,83.4947057067546,84.7357500525198,242795.514139527,0.0,1.0
2007-09-07,12.05,12.16,11.93,12.15,1951000,83.0810242581663,83.8394402472449,82.2536613609895,83.7704933391469,282971.354890213,0.0,1.0
2007-09-10,11.94,12.18,11.82,12.18,953000,82.3226082690875,83.9773340634411,81.4952453719108,83.9773340634411,138222.296878715,0.0,1.0
2007-09-11,11.93,12.15,11.86,12.06,968000,82.2536613609895,83.7704933391469,81.771033004303,83.1499711662643,140397.883922976,0.0,1.0
2007-09-12,11.86,11.89,11.63,11.82,922000,82.8741835338721,83.0838146895227,81.2670113405508,82.5946753263379,131946.035951361,0.16,1.0
2007-09-13,11.93,12.03,11.802,11.95,972000,83.3633228970568,84.0620934158921,82.4688966329475,83.5030770008239,139101.460894494,0.0,1.0
2007-09-14,12.03,12.04,11.73,11.95,665000,84.0620934158921,84.1319704677757,81.9657818593861,83.5030770008239,95167.1517436609,0.0,1.0
2007-09-17,11.81,12.07,11.69,12.07,1041000,82.5247982744544,84.3416016234263,81.686273651852,84.3416016234263,148975.947316016,0.0,1.0
2007-09-18,12.29,12.29,11.74,11.95,844000,85.878896764864,85.878896764864,82.0356589112696,83.5030770008239,120783.573040075,0.0,1.0
2007-09-19,12.45,12.83,12.3399,12.43,1285000,86.9969295950006,89.6522575665749,86.2275832537629,86.8571754912335,183894.421038503,0.0,1.0
2007-09-20,12.25,12.48,12.16,12.45,428000,85.5993885573299,87.2065607506512,84.9704950903781,86.9969295950006,61250.4375132133,0.0,1.0
2007-09-21,12.21,12.42,12.17,12.42,648000,85.3198803497958,86.78729843935,85.0403721422616,86.78729843935,92734.3072629958,0.0,1.0
2007-09-24,12.02,12.25,11.99,12.25,705000,83.9922163640086,85.5993885573299,83.782585208358,85.5993885573299,100891.491698167,0.0,1.0
2007-09-25,12.03,12.11,11.91,11.92,774000,84.0620934158921,84.6211098309604,83.2235687932897,83.2934458451733,110765.97811969,0.0,1.0
2007-09-26,12.14,12.2,11.95,12.02,645000,84.830740986611,85.2500032979122,83.5030770008239,83.9922163640086,92304.9817664079,0.0,1.0
2007-09-27,12.23,12.36,12.12,12.16,599000,85.4596344535628,86.3680361280488,84.6909868828439,84.9704950903781,85721.9908187261,0.0,1.0
2007-09-28,12.28,12.33,12.0,12.27,733000,85.8090197129805,86.1584049723982,83.8524622602415,85.739142661097,104898.529666321,0.0,1.0
2007-10-01,12.4,12.48,12.26,12.27,778000,86.6475443355829,87.2065607506512,85.6692656092134,85.739142661097,111338.41211514,0.0,1.0
2007-10-02,12.51,12.55,12.26,12.31,1189000,87.4161919063018,87.695700113836,85.6692656092134,86.0186508686311,170156.005147688,0.0,1.0
2007-10-03,12.5,12.52,12.24,12.47,1245000,87.3463148544183,87.4860689581853,85.5295115054464,87.1366836987677,178170.081083997,0.0,1.0
2007-10-04,12.25,12.65,12.21,12.51,690000,85.5993885573299,88.3944706326713,85.3198803497958,87.4161919063018,98744.864215227,0.0,1.0
2007-10-05,12.25,12.45,12.2,12.36,1129000,85.5993885573299,86.9969295950006,85.2500032979122,86.3680361280488,161569.495215929,0.0,1.0
2007-10-08,12.25,12.43,12.23,12.27,480000,85.5993885573299,86.8571754912335,85.4596344535628,85.739142661097,68692.079454071,0.0,1.0
2007-10-09,12.35,12.35,12.17,12.28,547000,86.2981590761652,86.2981590761652,85.0403721422616,85.8090197129805,78280.3488778684,0.0,1.0
2007-10-10,12.35,12.42,12.23,12.23,872000,86.2981590761652,86.78729843935,85.4596344535628,85.4596344535628,124790.611008229,0.0,1.0
2007-10-11,12.32,12.39,12.28,12.33,931000,86.0885279205147,86.5776672836994,85.8090197129805,86.1584049723982,133234.012441125,0.0,1.0
2007-10-12,12.26,12.4,12.2,12.31,717000,85.6692656092134,86.6475443355829,85.2500032979122,86.0186508686311,102608.793684519,0.0,1.0
2007-10-15,12.05,12.28,12.0,12.25,862000,84.2018475196592,85.8090197129805,83.8524622602415,85.5993885573299,123359.526019602,0.0,1.0
2007-10-16,11.99,12.15,11.9,12.0,1493000,83.782585208358,84.9006180384946,83.1536917414062,83.8524622602415,213660.988801933,0.0,1.0
2007-10-17,11.68,12.08,11.43,12.02,3477000,81.6163965999684,84.4114786753098,79.8694703028801,83.9922163640086,497588.250545427,0.0,1.0
2007-10-18,11.12,11.53,10.51,11.5,3121000,77.7032816944905,80.5682408217154,73.4407815295949,80.3586096660648,446641.624950324,0.0,1.0
2007-10-19,10.93,11.21,10.67,11.13,2583000,76.3756177087033,78.3321751614423,74.5588143597314,77.773158746374,369649.25256222,0.0,1.0
2007-10-22,10.7,10.87,10.5,10.87,2548000,74.768445515382,75.9563553974021,73.3709044777113,75.9563553974021,364640.455102027,0.0,1.0
2007-10-23,10.79,10.8,10.5,10.69,2141000,75.3973389823338,75.4672160342174,73.3709044777113,74.6985684634985,306395.296064929,0.0,1.0
2007-10-24,10.53,10.83,10.37,10.71,2346000,73.5805356333619,75.676847189868,72.4625028032254,74.8383225672656,335732.538331772,0.0,1.0
2007-10-25,10.33,10.64,10.1,10.53,2604000,72.1829945956913,74.3491832040808,70.57582240237,73.5805356333619,372654.531038335,0.0,1.0
2007-10-26,10.62,10.62,10.32,10.36,1826000,74.2094291003138,74.2094291003138,72.1131175438077,72.3926257513419,261316.118923195,0.0,1.0
2007-10-29,10.62,10.64,10.52,10.64,1400000,74.2094291003138,74.3491832040808,73.5106585814784,74.3491832040808,200351.898407707,0.0,1.0
2007-10-30,10.67,10.78,10.56,10.58,4004000,74.5588143597314,75.3274619304503,73.7901667890126,73.9299208927796,573006.429446042,0.0,1.0
2007-10-31,10.55,10.78,10.49,10.73,2264000,73.720289737129,75.3274619304503,73.3010274258278,74.9780766710327,323997.641425035,0.0,1.0
2007-11-01,10.24,10.55,10.07,10.55,3817000,71.5541011287394,73.720289737129,70.3661912467194,73.720289737129,546245.140158727,0.0,1.0
2007-11-02,9.54,10.25,9.28,10.22,7713000,66.662707496892,71.623978180623,64.8459041479201,71.4143470249724,1103795.8517276,0.0,1.0
2007-11-05,9.37,9.5,9.15,9.41,4763000,65.4747976148719,66.3831992893579,63.9375024734342,65.7543058224061,681625.780082792,0.0,1.0
2007-11-06,9.38,9.39,9.22,9.35,2350000,65.5446746667555,65.614551718639,64.4266418366189,65.3350435111049,336304.972327222,0.0,1.0
2007-11-07,9.22,9.33,9.195,9.24,3865000,64.4266418366189,65.1952894073378,64.2519492069101,64.566395940386,553114.348104134,0.0,1.0
2007-11-08,8.65,9.29,8.41,9.2,8267000,60.4436498792574,64.9157811998036,58.7666006340526,64.2868877328518,1183077.96009751,0.0,1.0
2007-11-09,9.26,9.37,8.48,8.58,5270000,64.706150044153,65.4747976148719,59.2557399972374,59.9545105160727,754181.789006155,0.0,1.0
2007-11-12,9.47,9.74,9.23,9.25,3132000,66.1735681337073,68.0602485345627,64.4965188885025,64.6362729922695,448215.818437813,0.0,1.0
2007-11-13,9.91,9.91,9.46,9.47,2230000,69.2481584165828,69.2481584165828,66.1036910818238,66.1735681337073,319131.952463705,0.0,1.0
2007-11-14,10.08,10.37,9.95,10.0,4521000,70.4360682986029,72.4625028032254,69.5276666241169,69.8770518835346,646993.523358031,0.0,1.0
2007-11-15,9.73,10.1,9.61,10.0,1800000,67.9903714826792,70.57582240237,67.1518468600768,69.8770518835346,257595.297952766,0.0,1.0
2007-11-16,9.55,9.8,9.4,9.8,2138000,66.7325845487756,68.4795108458639,65.6844287705225,68.4795108458639,305965.970568341,0.0,1.0
2007-11-19,9.4,9.54,9.26,9.54,3471000,65.6844287705225,66.662707496892,64.706150044153,66.662707496892,496729.599552251,0.0,1.0
2007-11-20,9.27,9.75,9.01,9.38,3614000,64.7760270960366,68.1301255864463,62.9592237470647,65.5446746667555,517194.114889609,0.0,1.0
2007-11-21,9.15,9.4185,8.98,9.0,1274000,63.9375024734342,65.8137013165071,62.7495925914141,62.8893466951812,182320.227551013,0.0,1.0
2007-11-23,9.47,9.67,9.23,9.27,798000,66.1735681337073,67.571109171378,64.4965188885025,64.7760270960366,114200.582092393,0.0,1.0
2007-11-26,9.1,9.55,9.02,9.48,2787000,63.5881172140165,66.7325845487756,63.0291007989482,66.2434451855908,398843.3863302,0.0,1.0
2007-11-27,9.31,9.38,9.08,9.08,1828000,65.0555353035707,65.5446746667555,63.4483631102494,63.4483631102494,261602.33592092,0.0,1.0
2007-11-28,9.68,9.7,9.33,9.38,2185000,67.6409862232615,67.7807403270286,65.1952894073378,65.5446746667555,312692.070014886,0.0,1.0
2007-11-29,9.53,9.68,9.4,9.6,1632000,66.5928304450085,67.6409862232615,65.6844287705225,67.0819698081932,233553.070143841,0.0,1.0
2007-11-30,9.61,9.9,9.47,9.66,2755000,67.1518468600768,69.1782813646993,66.1735681337073,67.5012321194944,394263.914366595,0.0,1.0
2007-12-03,9.66,9.75,9.51,9.54,1267000,67.5012321194944,68.1301255864463,66.4530763412414,66.662707496892,181318.468058975,0.0,1.0
2007-12-04,9.4,9.59,9.4,9.59,1470000,65.6844287705225,67.0120927563097,65.6844287705225,67.0120927563097,210369.493328093,0.0,1.0
2007-12-05,9.71,9.73,9.4,9.44,3442000,67.8506173789121,67.9903714826792,65.6844287705225,65.9639369780567,492579.453085234,0.0,1.0
2007-12-06,9.99,10.15,9.66,9.66,3304000,69.8071748316511,70.9252076617876,67.5012321194944,67.5012321194944,472830.480242188,0.0,1.0
2007-12-07,10.51,10.88,10.0,10.0,2985000,73.4407815295949,76.0262324492857,69.8770518835346,69.8770518835346,427178.869105004,0.0,1.0
2007-12-10,10.64,10.86,10.42,10.52,1173000,74.3491832040808,75.8864783455186,72.8118880626431,73.5106585814784,167866.269165886,0.0,1.0
2007-12-11,10.1,10.75,9.92,10.71,3364000,70.57582240237,75.1178307747997,69.3180354684663,74.8383225672656,481416.990173947,0.0,1.0
2007-12-12,9.9,10.51,9.56,10.27,1978000,70.2963141948358,74.6277032512853,67.8820973437001,72.9235501798953,278566.525489875,0.16,1.0
2007-12-13,9.82,9.92,9.46,9.81,2123000,69.7282631710392,70.438326950785,67.1720335639542,69.6572567930646,298987.226296767,0.0,1.0
2007-12-14,9.98,10.14,9.615,9.7,1884000,70.8643652186325,72.0004672662258,68.2726324225602,68.8761866353442,265328.278070235,0.0,1.0
2007-12-17,10.01,10.185,9.78,9.89,1994000,71.0773843525562,72.3199959671114,69.4442376591409,70.2253078168613,280819.844199601,0.0,1.0
2007-12-18,10.05,10.12,9.74,10.12,2022000,71.3614098644546,71.8584545102766,69.1602121472425,71.8584545102766,284763.151941621,0.0,1.0
2007-12-19,9.91,10.11,9.77,10.0,1449000,70.3673205728104,71.787448132302,69.3732312811663,71.0063779745817,204066.17564956,0.0,1.0
2007-12-20,9.99,10.05,9.76,9.98,1382000,70.9353715966071,71.3614098644546,69.3022249031917,70.8643652186325,194630.403552582,0.0,1.0
2007-12-21,10.31,10.31,9.5,9.59,4727000,73.2075756917937,73.2075756917937,67.4560590758526,68.0951164776238,665714.846304671,0.0,1.0
2007-12-24,10.11,10.39,10.02,10.27,1281000,71.787448132302,73.7756267155903,71.1483907305308,72.9235501798953,180406.329197437,0.0,1.0
2007-12-26,10.78,10.91,10.0,10.1,2641000,76.544875456599,77.4679583702686,71.0063779745817,71.7164417543275,371938.419524146,0.0,1.0
2007-12-27,10.48,10.7,10.34,10.66,1961000,74.4146841173616,75.9768244328024,73.4205948257174,75.692798920904,276172.374360791,0.0,1.0
2007-12-28,10.45,10.71,10.37,10.58,1389000,74.2016649834378,76.047830810777,73.6336139596412,75.1247478971074,195616.230488087,0.0,1.0
2007-12-31,10.6,10.69,10.23,10.45,1936000,75.2667606530566,75.9058180548278,72.639524667997,74.2016649834378,272651.563876844,0.0,1.0
2008-01-02,10.12,10.77,9.98,10.77,3503000,71.8584545102766,76.4738690786244,70.8643652186325,76.4738690786244,493335.965010633,0.0,1.0
2008-01-03,9.91,10.25,9.83,10.25,2053000,70.3673205728104,72.7815374239462,69.7992695490138,72.7815374239462,289128.956941716,0.0,1.0
2008-01-04,9.55,9.91,9.51,9.91,2585000,67.8110909657255,70.3673205728104,67.5270654538271,70.3673205728104,364051.804040105,0.0,1.0
2008-01-07,9.71,9.88,9.55,9.6,1920000,68.9471930133188,70.1543014388867,67.8110909657255,68.1661228555984,270398.245167118,0.0,1.0
2008-01-08,9.55,9.83,9.5,9.77,2362000,67.8110909657255,69.7992695490138,67.4560590758526,69.3732312811663,332646.174523299,0.0,1.0
2008-01-09,9.52,9.64,9.19,9.55,2801000,67.5980718318017,68.4501483674967,65.2548613586405,67.8110909657255,394471.606621406,0.0,1.0
2008-01-10,9.67,9.79,9.27,9.5,2699000,68.6631675014204,69.5152440371154,65.8229123824372,67.4560590758526,380106.699846903,0.0,1.0
2008-01-11,9.51,9.74,9.23,9.57,2350000,67.5270654538271,69.1602121472425,65.5388868705389,67.9531037216746,330956.185491004,0.0,1.0
2008-01-14,9.68,9.79,9.42,9.6,1684000,68.734173879395,69.5152440371154,66.8880080520559,68.1661228555984,237161.79419866,0.0,1.0
2008-01-15,9.16,9.5,8.97,9.45,3704000,65.0418422247168,67.4560590758526,63.6927210431997,67.1010271859796,521643.281301566,0.0,1.0
2008-01-16,9.59,10.33,9.05,9.27,4565000,68.0951164776238,73.3495884477428,64.2607720669964,65.8229123824372,642899.994368695,0.0,1.0
2008-01-17,9.12,9.71,9.08,9.59,3378000,64.7578167128185,68.9471930133188,64.4737912009201,68.0951164776238,475731.912590899,0.0,1.0
2008-01-18,8.9,9.25,8.76,9.1,3863000,63.1956763973777,65.680899626488,62.2015871057335,64.6158039568693,544035.635979467,0.0,1.0
2008-01-22,9.18,9.55,8.5,8.5,3205000,65.183854980666,67.8110909657255,60.3554212783944,60.3554212783944,451367.904041986,0.0,1.0
2008-01-23,10.71,10.82,9.0,9.0,6168000,76.047830810777,76.8289009684974,63.9057401771235,63.9057401771235,868654.362599367,0.0,1.0
2008-01-24,11.04,11.32,10.37,10.5,4959000,78.3910412839381,80.3792198672264,73.6336139596412,74.5566968733107,698387.967595698,0.0,1.0
2008-01-25,11.61,12.0,11.45,11.5,4950000,82.4384048284893,85.207653569498,81.302302780896,81.6573346707689,697120.475821477,0.0,1.0
2008-01-28,12.96,12.98,11.5,11.56,5258000,92.0242658550578,92.166278611007,81.6573346707689,82.0833729386164,740496.860983702,0.0,1.0
2008-01-29,13.02,13.25,12.31,12.96,3221000,92.4503041229053,94.0834508163207,87.40885128671,92.0242658550578,453621.222751713,0.0,1.0
2008-01-30,12.89,13.51,12.74,13.04,4120000,91.5272212092357,95.9296166436598,90.462125539617,92.5923168788545,580229.567754442,0.0,1.0
2008-01-31,13.52,13.66,12.32,12.5,5172000,96.0006230216344,96.9947123132785,87.4798576646846,88.7579724682271,728385.272918925,0.0,1.0
2008-02-01,14.07,14.18,13.66,13.69,4495000,99.9059738102364,100.687043967957,96.9947123132785,97.2077314472023,633041.725013644,0.0,1.0
2008-02-04,13.32,13.98,13.25,13.94,2779000,94.5804954621428,99.2669164084651,94.0834508163207,98.9828908965668,391373.293395532,0.0,1.0
2008-02-05,12.99,13.38,12.87,13.15,2288000,92.2372849889816,95.0065337299903,91.3852084532866,93.3733870365749,322224.575490816,0.0,1.0
2008-02-06,12.91,13.32,12.77,12.805,2095000,91.6692339651849,94.5804954621428,90.6751446735408,90.9236669964518,295043.918554746,0.0,1.0
2008-02-07,12.8,13.12,12.67,12.67,2362000,90.8881638074645,93.1603679026511,89.9650808937949,89.9650808937949,332646.174523299,0.0,1.0
2008-02-08,12.89,13.12,12.63,12.8,1766000,91.5272212092357,93.1603679026511,89.6810553818966,90.8881638074645,248710.052586006,0.0,1.0
2008-02-11,12.76,12.98,12.67,12.78,1172000,90.6041382955662,92.166278611007,89.9650808937949,90.7461510515153,165055.595487428,0.0,1.0
2008-02-12,12.76,13.17,12.54,12.87,2155000,90.6041382955662,93.515399792524,89.0419979801254,91.3852084532866,303493.863716219,0.0,1.0
2008-02-13,12.59,12.85,12.23,12.85,2388000,89.3970298699983,91.2431956973374,86.8408002629134,91.2431956973374,336307.817426603,0.0,1.0
2008-02-14,12.49,12.67,12.37,12.67,1666000,88.6869660902525,89.9650808937949,87.8348895545575,89.9650808937949,234626.810650218,0.0,1.0
2008-02-15,12.33,12.5,12.11,12.44,1695000,87.5508640426592,88.7579724682271,85.9887237272184,88.3319342003796,238710.950811597,0.0,1.0
2008-02-19,12.09,12.45,11.83,12.35,1896000,85.8467109712692,88.4029405783541,84.0005451439301,87.6928767986083,267018.267102529,0.0,1.0
2008-02-20,12.2,12.35,11.82,11.89,2084000,86.6277811289896,87.6928767986083,83.9295387659555,84.4265834117776,293494.76194181,0.0,1.0
2008-02-21,11.83,12.4,11.73,12.31,2382000,84.0005451439301,88.0479086884812,83.2904813641843,87.40885128671,335462.822910456,0.0,1.0
2008-02-22,11.81,11.91,11.41,11.81,4413000,83.8585323879809,84.5685961677267,81.0182772689977,83.8585323879809,621493.466626299,0.0,1.0
2008-02-25,11.5,11.56,11.07,11.49,3787000,81.6573346707689,82.0833729386164,78.6040604178619,81.5863282927943,533332.372108269,0.0,1.0
2008-02-26,11.57,11.74,11.45,11.45,2856000,82.154379316591,83.3614877421589,81.302302780896,81.302302780896,402217.389686088,0.0,1.0
2008-02-27,11.39,11.67,11.295,11.5,2882000,80.8762645130485,82.8644430963368,80.20170392229,81.6573346707689,405879.032589393,0.0,1.0
2008-02-28,11.23,11.54,11.19,11.28,2079000,79.7401624654552,81.9413601826672,79.4561369535569,80.0951943553281,292790.59984502,0.0,1.0
2008-02-29,11.04,11.29,11.0,11.14,2059000,78.3910412839381,80.1662007333027,78.1070157720398,79.101105063684,289973.951457863,0.0,1.0
2008-03-03,11.17,11.36,11.09,11.22,2116000,79.3141241976077,80.6632453791247,78.746073173811,79.6691560874806,298001.399361262,0.0,1.0
2008-03-04,11.07,11.27,10.92,11.08,2781000,78.6040604178619,80.0241879773535,77.5389647482432,78.6750667958365,391654.958234248,0.0,1.0
2008-03-05,10.75,11.3,10.69,11.1,2313000,76.3318563226753,80.2372071112773,75.9058180548278,78.8170795517856,325745.385974763,0.0,1.0
2008-03-06,10.25,10.7,10.25,10.7,2308000,72.7815374239462,75.9768244328024,72.7815374239462,75.9768244328024,325041.223877973,0.0,1.0
2008-03-07,10.35,10.57,10.0,10.1,2100000,73.491601203692,75.0537415191328,71.0063779745817,71.7164417543275,295748.080651536,0.0,1.0
2008-03-10,10.25,10.75,10.23,10.4,1681000,72.7815374239462,76.3318563226753,72.639524667997,73.8466330935649,236739.296940586,0.0,1.0
2008-03-11,11.04,11.07,10.55,10.76,2303000,78.3910412839381,78.6040604178619,74.9117287631836,76.4028627006498,324337.061781184,0.0,1.0
2008-03-12,10.66,11.16,10.66,10.97,1872000,76.8289009684973,80.4325079557627,76.8289009684973,79.0631373006019,259739.756113165,0.16,1.0
2008-03-13,10.6,10.8,10.29,10.61,2330000,76.3964681300255,77.8379109249316,74.162231797921,76.4685402697708,323287.19644427,0.0,1.0
2008-03-14,10.41,10.81,10.33,10.81,2783000,75.0270974748647,77.909983064677,74.4505203569022,77.909983064677,386140.887426783,0.0,1.0
2008-03-17,10.41,10.58,10.03,10.305,2821000,75.0270974748647,76.2523238505349,72.288356164543,74.2703400075389,391413.382476089,0.0,1.0
2008-03-18,10.89,10.93,10.2999,10.54,2481000,78.4865601826394,78.7748487416206,74.2335832162688,75.9640352915537,344238.426771775,0.0,1.0
2008-03-19,11.0,11.39,10.84,10.98,2002000,79.2793537198378,82.0901671699048,78.1261994839129,79.1352094403472,277777.239176579,0.0,1.0
2008-03-20,11.53,11.64,10.9804,11.03,2731000,83.0991771263391,83.8919706635374,79.138092325937,79.4955701390737,378925.894201417,0.0,1.0
2008-03-24,11.91,12.2,11.26,11.65,2176000,85.8379184366607,87.9280104892746,81.1532293532158,83.9640428032828,301919.716507611,0.0,1.0
2008-03-25,11.95,12.05,11.63,11.87,1547000,86.126206995642,86.846928393095,83.8198985237921,85.5496298776795,214646.048454629,0.0,1.0
2008-03-26,11.76,11.91,11.63,11.83,1689000,84.7568363404811,85.8379184366607,83.8198985237921,85.2613413186983,234348.529954666,0.0,1.0
2008-03-27,11.57,11.96,11.53,11.96,2054000,83.3874656853203,86.1982791353873,83.0991771263391,86.1982791353873,284992.232401945,0.0,1.0
2008-03-28,11.34,11.74,11.25,11.6,1499000,81.7298064711782,84.6126920609905,81.0811572134705,83.6036821045562,207986.054708138,0.0,1.0
2008-03-31,11.66,11.71,11.35,11.54,1778000,84.0361149430281,84.3964756417546,81.8018786109235,83.1712492660844,246697.268359619,0.0,1.0
2008-04-01,12.01,12.01,11.59,11.77,1632000,86.5586398341138,86.5586398341138,83.5316099648109,84.8289084802264,226439.787380708,0.0,1.0
2008-04-02,11.91,12.11,11.78,12.01,1875000,85.8379184366607,87.2793612315669,84.9009806199717,86.5586398341138,260156.005722321,0.0,1.0
2008-04-03,11.85,11.92,11.62,11.92,1026000,85.4054855981889,85.909990576406,83.7478263840468,85.909990576406,142357.366331254,0.0,1.0
2008-04-04,11.45,11.79,11.41,11.76,1477000,82.5226000083766,84.973052759717,82.2343114493954,84.7568363404811,204933.557574329,0.0,1.0
2008-04-07,11.57,11.76,11.51,11.66,1122000,83.3874656853203,84.7568363404811,82.9550328468484,84.0361149430281,155677.353824237,0.0,1.0
2008-04-08,11.25,11.6,11.15,11.51,1695000,81.0811572134705,83.6036821045562,80.3604358160174,82.9550328468484,235181.029172978,0.0,1.0
2008-04-09,11.3,11.37,11.21,11.25,1517000,81.441517912197,81.9460228904141,80.7928686544892,81.0811572134705,210483.552363072,0.0,1.0
2008-04-10,11.11,11.28,11.04,11.25,1073000,80.0721472570361,81.2973736327064,79.567642278819,81.0811572134705,148878.610208027,0.0,1.0
2008-04-11,11.1,11.25,11.0,11.01,1459000,80.0000751172908,81.0811572134705,79.2793537198378,79.3514258595831,202436.059919395,0.0,1.0
2008-04-14,10.84,11.49,10.79,11.1,1845000,78.1261994839129,82.8108885673578,77.7658387851863,80.0000751172908,255993.509630763,0.0,1.0
2008-04-15,10.79,10.95,10.67,10.88,1966000,77.7658387851863,78.9189930211112,76.9009731082427,78.4144880428941,272782.243866711,0.0,1.0
2008-04-16,11.05,11.14,10.88,10.9,1607000,79.6397144185643,80.2883636762721,78.4144880428941,78.5586323223847,222971.040637744,0.0,1.0
2008-04-17,11.75,11.79,11.0,11.03,1708000,84.6847642007358,84.973052759717,79.2793537198378,79.4955701390737,236984.777479319,0.0,1.0
2008-04-18,12.27,12.43,11.82,12.0,2675000,88.4325154674918,89.5856697034167,85.189269178953,86.4865676943685,371155.901497177,0.0,1.0
2008-04-21,11.15,12.1,11.13,12.1,3189000,80.3604358160174,87.2072890918216,80.2162915365268,87.2072890918216,442473.334532523,0.0,1.0
2008-04-22,11.31,11.55,11.2,11.2,2461000,81.5135900519423,83.2433214058297,80.7207965147439,80.7207965147439,341463.429377403,0.0,1.0
2008-04-23,11.27,11.32,11.02,11.31,2197000,81.2253014929611,81.5856621916876,79.4234979993284,81.5135900519423,304833.4637717,0.0,1.0
2008-04-24,11.79,11.9,11.31,11.33,1589000,84.973052759717,85.7658462969154,81.5135900519423,81.6577343314329,220473.542982809,0.0,1.0
2008-04-25,11.85,11.94,11.53,11.84,1065000,85.4054855981889,86.0541348558966,83.0991771263391,85.3334134584436,147768.611250278,0.0,1.0
2008-04-28,11.98,12.03,11.25,11.89,1225000,86.3424234148779,86.7027841136044,81.0811572134705,85.6937741571701,169968.590405249,0.0,1.0
2008-04-29,12.0,12.07,11.82,11.93,1456000,86.4865676943685,86.9910726725856,85.189269178953,85.9820627161513,202019.810310239,0.0,1.0
2008-04-30,12.47,12.5,11.93,11.97,2907000,89.8739582623979,90.0901746816338,85.9820627161513,86.2703512751326,403345.871271886,0.0,1.0
2008-05-01,13.02,13.19,12.38,12.38,2266000,93.8379259483898,95.06315232406,89.2253090046902,89.2253090046902,314407.204782282,0.0,1.0
2008-05-02,13.06,13.33,13.01,13.12,1684000,94.126214507371,96.0721622804943,93.7658538086445,94.5586473458429,233654.780606074,0.0,1.0
2008-05-05,12.32,13.06,12.25,13.05,1995000,88.7928761662183,94.126214507371,88.2883711880012,94.0541423676257,276805.990088549,0.0,1.0
2008-05-06,12.27,12.34,11.92,12.01,1833000,88.4325154674918,88.9370204457089,85.909990576406,86.5586398341138,254328.511194141,0.0,1.0
2008-05-07,11.84,12.36,11.82,12.36,1169000,85.3334134584436,89.0811647251995,85.189269178953,89.0811647251995,162198.597701009,0.0,1.0
2008-05-08,11.93,12.07,11.71,11.97,1284000,85.9820627161513,86.9910726725856,84.3964756417546,86.2703512751326,178154.832718645,0.0,1.0
2008-05-09,11.81,12.11,11.79,11.83,931000,85.1171970392077,87.2793612315669,84.973052759717,85.2613413186983,129176.12870799,0.0,1.0
2008-05-12,12.0,12.0,11.78,11.78,756000,86.4865676943685,86.4865676943685,84.9009806199717,84.9009806199717,104894.90150724,0.0,1.0
2008-05-13,11.92,12.0,11.81,12.0,914000,85.909990576406,86.4865676943685,85.1171970392077,86.4865676943685,126817.380922774,0.0,1.0
2008-05-14,12.12,12.12,11.87,12.0,964000,87.3514333713122,87.3514333713122,85.5496298776795,86.4865676943685,133754.874408702,0.0,1.0
2008-05-15,12.11,12.13,11.76,11.85,1314000,87.2793612315669,87.4235055110575,84.7568363404811,85.4054855981889,182317.328810202,0.0,1.0
2008-05-16,11.95,12.16,11.81,12.16,1203000,86.126206995642,87.6397219302934,85.1171970392077,87.6397219302934,166916.093271441,0.0,1.0
2008-05-19,11.89,12.0,11.84,11.93,1608000,85.6937741571701,86.4865676943685,85.3334134584436,85.9820627161513,223109.790507462,0.0,1.0
2008-05-20,11.66,11.87,11.61,11.81,1438000,84.0361149430281,85.5496298776795,83.6757542443015,85.1171970392077,199522.312655305,0.0,1.0
2008-05-21,11.45,11.89,11.37,11.59,2203000,82.5226000083766,85.6937741571701,81.9460228904141,83.5316099648109,305665.962990012,0.0,1.0
2008-05-22,11.52,11.65,11.37,11.37,1392000,83.0271049865937,83.9640428032828,81.9460228904141,81.9460228904141,193139.818648251,0.0,1.0
2008-05-23,11.41,11.53,11.4,11.43,1152000,82.2343114493954,83.0991771263391,82.1622393096501,82.378455728886,159839.849915794,0.0,1.0
2008-05-27,11.12,11.4,11.02,11.4,2365000,80.1442193967815,82.1622393096501,79.4234979993284,82.1622393096501,328143.44188442,0.0,1.0
2008-05-28,11.29,11.29,10.77,11.13,4678000,81.3694457724517,81.3694457724517,77.6216945056957,80.2162915365268,649071.890543475,0.0,1.0
2008-05-29,11.14,11.43,11.06,11.4,1832000,80.2883636762721,82.378455728886,79.7117865583096,82.1622393096501,254189.761324422,0.0,1.0
2008-05-30,10.9,11.25,10.81,11.25,2862000,78.5586323223847,81.0811572134705,77.909983064677,81.0811572134705,397102.12713455,0.0,1.0
2008-06-02,10.58,10.83,10.46,10.83,1992000,76.2523238505349,78.0541273441676,75.3874581735912,78.0541273441676,276389.740479393,0.0,1.0
2008-06-03,10.4,10.67,10.36,10.66,1974000,74.9550253351194,76.9009731082427,74.6667367761381,76.8289009684973,273892.242824459,0.0,1.0
2008-06-04,10.24,10.5,10.17,10.3,2056000,73.8018710991944,75.6757467325724,73.2973661209773,74.2343039376663,285269.732141382,0.0,1.0
2008-06-05,10.33,10.46,10.15,10.31,1672000,74.4505203569022,75.3874581735912,73.1532218414867,74.3063760774116,231989.782169451,0.0,1.0
2008-06-06,9.79,10.29,9.79,10.29,3224000,70.5586248106556,74.162231797921,70.5586248106556,74.162231797921,447329.579972673,0.0,1.0
2008-06-09,9.66,9.95,9.52,9.81,1910000,69.6216869939666,71.7117790465805,68.6126770375323,70.7027690901462,265012.251162471,0.0,1.0
2008-06-10,9.8,9.96,9.52,9.52,2238000,70.6306969504009,71.7838511863258,68.6126770375323,68.6126770375323,310522.208430162,0.0,1.0
2008-06-11,9.35,9.74,9.06,9.74,3532000,68.540604897787,71.3995178293525,66.4147465640589,71.3995178293525,481819.500269194,0.16,1.0
2008-06-12,9.66,9.66,9.23,9.35,2456000,70.8130741510826,70.8130741510826,67.6609393803823,68.540604897787,335036.436200776,0.0,1.0
2008-06-13,8.89,9.63,8.0,9.62,6933000,65.1685537477355,70.5931577717315,58.6443678269836,70.5198523119477,945768.571734518,0.0,1.0
2008-06-16,8.61,8.8,8.34,8.71,4437000,63.116000873791,64.5088046096819,61.1367534596304,63.8490554716283,605275.516051646,0.0,1.0
2008-06-17,8.38,8.8,8.28,8.71,4140000,61.4299752987653,64.5088046096819,60.696920700928,63.8490554716283,564760.116397073,0.0,1.0
2008-06-18,8.05,8.5,7.83,8.34,5040000,59.0108951259022,62.30964081617,57.3981750106602,61.1367534596304,687534.054744263,0.0,1.0
2008-06-19,8.28,8.43,7.88,8.15,4723000,60.696920700928,61.7965025976839,57.7647023095788,59.7439497237395,644290.345348641,0.0,1.0
2008-06-20,8.27,8.62,8.1,8.33,4736000,60.6236152411442,63.1893063335748,59.3774224248208,61.0634479998466,646063.746680324,0.0,1.0
2008-06-23,7.76,8.46,7.72,8.27,4072000,56.885036792174,62.0164189770351,56.5918149530391,60.6236152411442,555483.863277508,0.0,1.0
2008-06-24,7.74,7.92,7.69,7.73,3444000,56.7384258726066,58.0579241487137,56.3718985736879,56.6651204128229,469814.93740858,0.0,1.0
2008-06-25,7.96,8.45,7.8,7.8,3988000,58.3511459878486,61.9431135172514,57.178258631309,57.178258631309,544024.962365104,0.0,1.0
2008-06-26,7.56,7.93,7.39,7.93,3828000,55.4189275964995,58.1312296084974,54.1727347801761,58.1312296084974,522198.484436714,0.0,1.0
2008-06-27,6.88,7.4,6.71,7.4,6019000,50.4341563312059,54.2460402399598,49.1879635148825,54.2460402399598,821084.816568594,0.0,1.0
2008-06-30,6.59,6.84,6.29,6.65,5309000,48.3082979974777,50.1409344920709,46.1091342039658,48.7481307561801,724229.820761367,0.0,1.0
2008-07-01,6.78,6.855,6.27,6.43,5042000,49.7011017333686,50.2508926817465,45.9625232843984,47.135410640938,687806.885718367,0.0,1.0
2008-07-02,6.52,7.39,6.51,6.76,3758000,47.7951597789916,54.1727347801761,47.7218543192079,49.5544908138011,512649.400343044,0.0,1.0
2008-07-03,6.1,6.58,6.02,6.52,4002000,44.716330468075,48.234992537694,44.1298867898051,47.7951597789916,545934.779183837,0.0,1.0
2008-07-07,6.16,6.85,6.09,6.22,3948000,45.1561632267773,50.2142399518547,44.6430250082912,45.5959959854797,538568.342883006,0.0,1.0
2008-07-08,6.35,6.35,6.07,6.34,5680000,46.5489669626682,46.5489669626682,44.4964140887238,46.4756615028845,774839.96645782,0.0,1.0
2008-07-09,6.01,6.5,5.97,6.32,3467000,44.0565813300214,47.6485488594241,43.7633594908865,46.329050583317,472952.493610786,0.0,1.0
2008-07-10,5.95,6.1,5.75,6.05,3208000,43.616748571319,44.716330468075,42.1506393756444,44.3498031691563,437620.882464206,0.0,1.0
2008-07-11,5.93,6.11,5.82,5.95,4779000,43.4701376517516,44.7896359278587,42.6637775941305,43.616748571319,651929.612623577,0.0,1.0
2008-07-14,5.36,5.95,5.3,5.95,3546000,39.291726444079,43.616748571319,38.8518936853766,43.616748571319,483729.317087928,0.0,1.0
2008-07-15,5.12,5.5,4.95,5.21,8660000,37.5323954092695,40.3180028810512,36.2862025929461,38.192144547323,1181358.11787407,0.0,1.0
2008-07-16,5.82,5.86,5.07,5.15,4419000,42.6637775941305,42.9569994332655,37.1658681103508,37.7523117886207,602820.037284702,0.0,1.0
2008-07-17,6.66,6.66,5.57,5.61,7104000,48.8214362159638,48.8214362159638,40.8311410995373,41.1243629386722,969095.620020485,0.0,1.0
2008-07-18,6.89,7.0,6.27,6.6,5859000,50.5074617909896,51.3138218486106,45.9625232843984,48.3816034572614,799258.338640205,0.0,1.0
2008-07-21,6.06,6.92,5.98,6.9,6047000,44.42310862894,50.7273781703408,43.8366649506702,50.5807672507733,824904.450206064,0.0,1.0
2008-07-22,6.8,6.85,5.86,6.0,3697000,49.847712652936,50.2142399518547,42.9569994332655,43.9832758702377,504328.055632845,0.0,1.0
2008-07-23,7.36,7.56,6.81,6.87,4968000,53.9528184008249,55.4189275964995,49.9210181127197,50.3608508714221,677712.139676487,0.0,1.0
2008-07-24,6.9,7.54,6.82,7.45,4780000,50.5807672507733,55.272316676932,49.9943235725035,54.6125675388784,652066.028110631,0.0,1.0
2008-07-25,6.67,7.21,6.52,7.09,2118000,48.8947416757475,52.8532365040689,47.7951597789916,51.9735709866642,288928.001577054,0.0,1.0
2008-07-28,6.34,6.93,6.26,6.84,1993000,46.4756615028845,50.8006836301245,45.8892178246146,50.1409344920709,271876.065695499,0.0,1.0
2008-07-29,7.0,7.3,6.27,6.38,2748000,51.3138218486106,53.5129856421225,45.9625232843984,46.7688833420194,374869.758420086,0.0,1.0
2008-07-30,7.09,7.23,6.89,7.0,2713000,51.9735709866642,52.9998474236364,50.5074617909896,51.3138218486106,370095.216373251,0.0,1.0
2008-07-31,6.87,7.05,6.78,6.9,1928000,50.3608508714221,51.6803491475293,49.7011017333686,50.5807672507733,263009.059037091,0.0,1.0
2008-08-01,6.95,7.0,6.7,6.89,1262000,50.947294549692,51.3138218486106,49.1146580550987,50.5074617909896,172156.34466017,0.0,1.0
2008-08-04,6.78,7.01,6.78,7.0,1637000,49.7011017333686,51.3871273083943,49.7011017333686,51.3138218486106,223312.152304833,0.0,1.0
2008-08-05,7.09,7.1,6.76,6.86,2179000,51.9735709866642,52.0468764464479,49.5544908138011,50.2875454116384,297249.346287252,0.0,1.0
2008-08-06,7.25,7.33,6.93,7.06,1978000,53.1464583432038,53.7329020214737,50.8006836301245,51.753654607313,269829.833389713,0.0,1.0
2008-08-07,7.12,7.35,7.0,7.33,2353000,52.1934873660154,53.8795129410411,51.3138218486106,53.7329020214737,320985.641034375,0.0,1.0
2008-08-08,7.48,7.52,7.12,7.17,1303000,54.8324839182296,55.1257057573645,52.1934873660154,52.560014664934,177749.37962932,0.0,1.0
2008-08-11,8.05,8.06,7.31,7.4,2166000,59.0108951259022,59.0842005856859,53.5862911019062,54.2460402399598,295475.94495557,0.0,1.0
2008-08-12,7.65,8.2,7.6,7.96,1845000,56.078676734553,60.1104770226581,55.7121494356344,58.3511459878486,251686.573611739,0.0,1.0
2008-08-13,7.51,7.8,7.39,7.7,1954000,55.0524002975808,57.178258631309,54.1727347801761,56.4452040334717,266555.861700454,0.0,1.0
2008-08-14,7.71,7.71,7.3534,7.37,1378000,56.5185094932554,56.5185094932554,53.9044367973676,54.0261238606086,187980.541158253,0.0,1.0
2008-08-15,7.5,7.79,7.35,7.73,1839000,54.9790948377971,57.1049531715252,53.8795129410411,56.6651204128229,250868.080689424,0.0,1.0
2008-08-18,7.09,7.56,7.09,7.48,1247000,51.9735709866642,55.4189275964995,51.9735709866642,54.8324839182296,170110.112354384,0.0,1.0
2008-08-19,6.7,7.1,6.65,7.0,1809000,49.1146580550987,52.0468764464479,48.7481307561801,51.3138218486106,246775.616077852,0.0,1.0
2008-08-20,6.82,6.88,6.5,6.78,1094000,49.9943235725035,50.4341563312059,47.6485488594241,49.7011017333686,149238.542835362,0.0,1.0
2008-08-21,6.68,6.98,6.57,6.72,804000,48.9680471355313,51.1672109290432,48.1616870779102,49.2612689746662,109678.051590156,0.0,1.0
2008-08-22,7.13,7.26,6.69,6.85,1179000,52.2667928257991,53.2197638029876,49.041352595315,50.2142399518547,160833.859234819,0.0,1.0
2008-08-25,6.87,7.11,6.83,7.11,758000,50.3608508714221,52.1201819062316,50.0676290322872,52.1201819062316,103402.939185744,0.0,1.0
2008-08-26,7.06,7.06,6.72,6.89,945000,51.753654607313,51.753654607313,49.2612689746662,50.5074617909896,128912.635264549,0.0,1.0
2008-08-27,7.48,7.66,6.84,7.02,1140000,54.8324839182296,56.1519821943368,50.1409344920709,51.4604327681781,155513.655239774,0.0,1.0
2008-08-28,7.23,7.54,7.01,7.54,1900000,52.9998474236364,55.272316676932,51.3871273083943,55.272316676932,259189.425399623,0.0,1.0
2008-08-29,8.15,9.18,6.9,7.0,3808000,59.7439497237395,67.2944120814636,50.5807672507733,51.3138218486106,519470.174695665,0.0,1.0
2008-09-02,9.08,9.22,8.11,8.23,3186000,66.5613574836263,67.5876339205985,59.4507278846046,60.3303934020093,434619.741749052,0.0,1.0
2008-09-03,8.65,8.92,8.38,8.91,2926000,63.409222712926,65.3884701270867,61.4299752987653,65.3151646673029,399151.715115419,0.0,1.0
2008-09-04,8.18,8.6,8.14,8.42,2245000,59.9638661030907,63.0426954140073,59.6706442639558,61.7231971379002,306252.768432712,0.0,1.0
2008-09-05,8.73,8.78,7.5,8.01,2720000,63.9956663911958,64.3621936901144,54.9790948377971,58.7176732867673,371050.124782618,0.0,1.0
2008-09-08,8.93,9.2,8.71,9.05,2787000,65.4617755868704,67.4410230010311,63.8490554716283,66.3414411042751,380189.962415131,0.0,1.0
2008-09-09,7.97,8.88,7.93,8.85,3864000,58.4244514476324,65.0952482879517,58.1312296084974,64.8753319086006,527109.441970601,0.0,1.0
2008-09-10,7.87,8.25,7.44,7.96,2174000,58.2778405280649,61.0917642130287,55.0936637266586,58.9442961376616,293582.944133982,0.08,1.0
2008-09-11,7.89,7.9,7.2,7.5,2271000,58.4259417746419,58.4999923979305,53.3164487677341,55.5379674663897,306682.091135361,0.0,1.0
2008-09-12,7.85,8.05,7.54,7.7,1473000,58.1297392814879,59.6107517472583,55.8341699595438,57.0189799321601,198917.974567321,0.0,1.0
2008-09-15,7.82,8.12,7.1,7.45,2456000,57.9075874116223,60.1291061102779,52.5759425348489,55.1677143499471,331665.000364793,0.0,1.0
2008-09-16,7.72,7.81,7.1,7.56,2997000,57.1670811787371,57.8335367883338,52.5759425348489,55.9822712061208,404723.12951681,0.0,1.0
2008-09-17,8.0,8.14,7.27,7.27,3784000,59.2404986308157,60.2772073568549,53.8348031307537,53.8348031307537,511001.775806342,0.0,1.0
2008-09-18,10.5,10.5,7.88,8.04,4901000,77.7531544529456,77.7531544529456,58.3518911513534,59.5367011239697,661844.530451079,0.0,1.0
2008-09-19,11.17,12.45,10.46,11.05,10636000,82.7145462132764,92.1930259942069,77.4569519597915,81.8259387338141,1436314.71656349,0.0,1.0
2008-09-22,9.95,11.0,9.53,10.55,1348000,73.680370172077,81.4556856173715,70.5702439939592,78.1234075693882,182037.63049338,0.0,1.0
2008-09-23,9.67,10.48,9.545,9.8,998000,71.6069527199984,77.6050532063685,70.6813199288919,72.5696108227492,134772.667086345,0.0,1.0
2008-09-24,9.36,10.01,8.71,9.28,961000,69.3113833980543,74.1246739118081,64.4980928843006,68.7189784117462,129776.085240459,0.0,1.0
2008-09-25,9.15,9.72,9.02,9.33,1108000,67.7563203089954,71.977205836441,66.7936622062447,69.0892315281888,149627.369871413,0.0,1.0
2008-09-26,9.03,9.47,8.8,9.28,978000,66.8677128295332,70.125940254228,65.1645484938972,68.7189784117462,132071.812034514,0.0,1.0
2008-09-29,8.07,9.13,8.07,8.71,1369000,59.7588529938353,67.6082190624184,59.7588529938353,64.4980928843006,184873.528297802,0.0,1.0
2008-09-30,8.29,8.92,8.11,8.4,725000,61.3879667061827,66.0531559733595,60.0550554869894,62.2025235623564,97905.9956288579,0.0,1.0
2008-10-01,8.61,9.0,8.2,8.2,1465000,63.7575866514154,66.6455609596676,60.721511096586,60.721511096586,197837.632546589,0.0,1.0
2008-10-02,8.11,8.9,8.05,8.9,523000,60.0550554869894,65.9050547267824,59.6107517472583,65.9050547267824,70627.3596053692,0.0,1.0
2008-10-03,7.6,8.6013,7.6,8.11,1045000,56.2784736992749,63.6931626091543,56.2784736992749,60.0550554869894,141119.676458147,0.0,1.0
2008-10-06,7.38,7.8,6.67,7.67,1290000,54.6493599869275,57.7594861650453,49.3917657334426,56.7968280622945,174205.150843071,0.0,1.0
2008-10-07,7.02,8.2,7.0,7.38,723000,51.9835375485407,60.721511096586,51.8354363019637,54.6493599869275,97635.9101236749,0.0,1.0
2008-10-08,6.7,7.54,6.51,7.5,1891000,49.6139176033081,55.8341699595438,48.2069557608262,55.5379674663897,255365.84515058,0.0,1.0
2008-10-09,6.2,6.98,6.14,6.79,1816000,45.9113864388821,51.6873350553867,45.467082699151,50.2803732129048,245237.638706215,0.0,1.0
2008-10-10,7.44,7.44,5.72,5.77,2219000,55.0936637266586,55.0936637266586,42.3569565210332,42.7272096374758,299659.868000601,0.0,1.0
2008-10-13,7.48,7.5,6.83,7.5,1005000,55.3898662198126,55.5379674663897,50.5765757060589,55.5379674663897,135717.966354486,0.0,1.0
2008-10-14,7.53,8.25,7.08,7.56,3447000,55.7601193362552,61.0917642130287,52.4278412882719,55.9822712061208,465492.368182998,0.0,1.0
2008-10-15,6.94,7.4799,6.88,7.18,1713000,51.3911325622326,55.3891257135798,50.9468288225015,53.1683475211571,231328.235189288,0.0,1.0
2008-10-16,6.76,7.07,6.5,6.9,2259000,50.0582213430392,52.3537906649833,48.1329051375377,51.0949300690785,305061.578104262,0.0,1.0
2008-10-17,6.5,7.41,6.25,6.55,1485000,48.1329051375377,54.871511856793,46.2816395553247,48.5031582539803,200538.487598419,0.0,1.0
2008-10-20,6.85,6.85,6.3401,6.59,773000,50.7246769526359,50.7246769526359,46.9488356711543,48.7993607471344,104388.047753251,0.0,1.0
2008-10-21,6.58,6.92,6.55,6.85,442000,48.7253101238459,51.2430313156555,48.5031582539803,50.7246769526359,59688.8966454554,0.0,1.0
2008-10-22,6.02,6.67,5.95,6.46,1410000,44.5784752196888,49.3917657334426,44.0601208566692,47.8367026443836,190410.281154055,0.0,1.0
2008-10-23,6.26,6.32,5.84,5.99,1511000,46.3556901786133,46.7999939183444,43.2455640004954,44.3563233498232,204049.599165799,0.0,1.0
2008-10-24,5.95,6.35,5.81,5.89,1446000,44.0601208566692,47.0221457882099,43.0234121306299,43.615817116938,195271.820247349,0.0,1.0
2008-10-27,6.17,6.7,6.0,6.49,909000,45.6892345690166,49.6139176033081,44.4303739731117,48.0588545142492,122753.862105699,0.0,1.0
2008-10-28,6.68,6.74,6.01,6.3,964000,49.4658163567311,49.9101200964622,44.5044245964003,46.6518926717673,130181.213498233,0.0,1.0
2008-10-29,7.28,7.65,6.53,6.7,2213000,53.9088537540423,56.6487268157175,48.3550570074033,49.6139176033081,298849.611485051,0.0,1.0
2008-10-30,7.29,7.5,6.82,7.5,1005000,53.9829043773308,55.5379674663897,50.5025250827704,55.5379674663897,135717.966354486,0.0,1.0
2008-10-31,7.6,7.64,7.15,7.25,1416000,56.2784736992749,56.574676192429,52.9461956512915,53.6867018841767,191220.537669604,0.0,1.0
2008-11-03,7.27,7.57,7.18,7.38,1136000,53.8348031307537,56.0563218294093,53.1683475211571,54.6493599869275,153408.566943976,0.0,1.0
2008-11-04,7.3,7.58,7.23,7.24,1601000,54.0569550006193,56.1303724526978,53.5386006375997,53.6126512608882,216203.446899037,0.0,1.0
2008-11-05,6.71,7.63,6.71,7.37,1491000,49.6879682265966,56.5006255691404,49.6879682265966,54.5753093636389,201348.744113969,0.0,1.0
2008-11-06,6.79,7.06,6.56,6.65,1931000,50.2803732129048,52.2797400416948,48.5772088772688,49.2436644868655,260767.555254241,0.0,1.0
2008-11-07,6.9,7.06,6.52,6.78,726000,51.0949300690785,52.2797400416948,48.2810063841148,50.2063225896163,98041.0383814494,0.0,1.0
2008-11-10,6.51,7.12,6.475,7.01,1370000,48.2069557608262,52.7240437814259,47.9477785793164,51.9094869252522,185008.571050394,0.0,1.0
2008-11-11,6.54,6.81,6.5,6.5,1048000,48.4291076306918,50.4284744594818,48.1329051375377,48.1329051375377,141524.804715921,0.0,1.0
2008-11-12,5.97,6.6,5.95,6.5,1232000,44.2082221032462,48.8734113704229,44.0601208566692,48.1329051375377,166372.671192763,0.0,1.0
2008-11-13,6.36,6.41,5.54,6.0,1692000,47.0961964114985,47.4664495279411,41.0240453018398,44.4303739731117,228492.337384865,0.0,1.0
2008-11-14,5.97,6.38,5.76,5.76,1041000,44.2082221032462,47.2442976580755,42.6531590141873,42.6531590141873,140579.505447781,0.0,1.0
2008-11-17,6.05,6.26,5.91,5.97,1135000,44.8006270895543,46.3556901786133,43.7639183635151,44.2082221032462,153273.524191385,0.0,1.0
2008-11-18,6.24,6.26,5.92,5.96,1275000,46.2075889320362,46.3556901786133,43.8379689868036,44.1341714799577,172179.509554198,0.0,1.0
2008-11-19,5.56,6.25,5.53,6.14,1831000,41.1721465484169,46.2816395553247,40.9499946785513,45.467082699151,247263.279995088,0.0,1.0
2008-11-20,5.4,5.9,5.4,5.6,2567000,39.9873365758006,43.6898677402266,39.9873365758006,41.468349041571,346654.745902452,0.0,1.0
2008-11-21,5.76,6.05,5.25,6.05,2817000,42.6531590141873,44.8006270895543,38.8765772264728,44.8006270895543,380415.434050335,0.0,1.0
2008-11-24,6.06,6.07,5.31,5.49,2141000,44.8746777128429,44.9487283361314,39.3208809662039,40.6537921853973,289126.533298461,0.0,1.0
2008-11-25,6.09,6.18,5.94,6.15,1622000,45.0968295827084,45.7632851923051,43.9860702333806,45.5411333224395,219039.344703459,0.0,1.0
2008-11-26,6.15,6.15,5.96,6.02,1168000,45.5411333224395,45.5411333224395,44.1341714799577,44.5784752196888,157729.935026905,0.0,1.0
2008-11-28,6.25,6.25,6.05,6.05,662000,46.2816395553247,46.2816395553247,44.8006270895543,44.8006270895543,89398.3022155917,0.0,1.0
2008-12-01,5.36,6.23,5.32,6.05,1403000,39.6911340826465,46.1335383087477,39.3949315894924,44.8006270895543,189464.981885914,0.0,1.0
2008-12-02,5.91,5.92,5.37,5.74,1268000,43.7639183635151,43.8379689868036,39.765184705935,42.5050577676102,171234.210286058,0.0,1.0
2008-12-03,6.12,6.12,5.65,5.71,1402000,45.318981452574,45.318981452574,41.8386021580136,42.2829058977447,189329.939133322,0.0,1.0
2008-12-04,5.87,6.27,5.82,6.06,1021000,43.467715870361,46.4297408019018,43.0974627539184,44.8746777128429,137878.65039595,0.0,1.0
2008-12-05,5.85,5.87,5.59,5.72,1965000,43.3196146237839,43.467715870361,41.3942984182824,42.3569565210332,265359.008842353,0.0,1.0
2008-12-08,5.95,6.02,5.86,5.94,1570000,44.0601208566692,44.5784752196888,43.3936652470725,43.9860702333806,212017.121568699,0.0,1.0
2008-12-09,5.62,5.92,5.61,5.84,2234000,41.616450288148,43.8379689868036,41.5423996648595,43.2455640004954,301685.509289474,0.0,1.0
2008-12-10,5.93,5.93,5.65,5.72,1453000,44.5044245964003,44.5044245964003,42.4030352394033,42.9283825786525,193605.244380509,0.08,1.0
2008-12-11,5.59,6.01,5.55,5.84,1481000,41.9527375200468,45.1048215555423,41.6525390404758,43.8289780173655,197336.109378894,0.0,1.0
2008-12-12,5.97,6.0,5.51,5.51,1220000,44.8046230759713,45.0297719356495,41.3523405609048,41.3523405609048,162559.1177868,0.0,1.0
2008-12-15,5.97,6.05,5.76,6.0,1310000,44.8046230759713,45.4050200351133,43.2285810582235,45.0297719356495,174551.183853039,0.0,1.0
2008-12-16,5.97,6.05,5.56,6.05,2196000,44.8046230759713,45.4050200351133,41.7275886603685,45.4050200351133,292606.41201624,0.0,1.0
2008-12-17,5.83,5.97,5.65,5.95,1951000,43.7539283974728,44.8046230759713,42.4030352394033,44.6545238361858,259961.343280366,0.0,1.0
2008-12-18,5.39,5.91,5.39,5.9,1860000,40.4517451221918,44.3543253566148,40.4517451221918,44.279275736722,247836.032035613,0.0,1.0
2008-12-19,5.37,5.52,5.12,5.39,4535000,40.3016458824063,41.4273901807975,38.4254053850876,40.4517451221918,604266.88455995,0.0,1.0
2008-12-22,5.25,5.59,5.1,5.35,1503000,39.4010504436933,41.9527375200468,38.2753061453021,40.1515466426208,200267.503306197,0.0,1.0
2008-12-23,5.05,5.24,5.04,5.24,1716000,37.9000580458383,39.3260008238006,37.8250084259456,39.3260008238006,228648.726329631,0.0,1.0
2008-12-24,5.05,5.12,5.01,5.1,697000,37.9000580458383,38.4254053850876,37.5998595662673,38.2753061453021,92871.8894240982,0.0,1.0
2008-12-26,5.08,5.1,5.02,5.04,461000,38.1252069055166,38.2753061453021,37.6749091861601,37.8250084259456,61426.0272948483,0.0,1.0
2008-12-29,4.9,5.1,4.68,5.1,1700000,36.7743137474471,38.2753061453021,35.1232221098066,38.2753061453021,226516.80347341,0.0,1.0
2008-12-30,5.0,5.0,4.61,4.93,1956000,37.5248099463746,37.5248099463746,34.5978747705574,36.9994626071253,260627.569172935,0.0,1.0
2008-12-31,5.16,5.24,4.71,5.0,2523000,38.7256038646586,39.3260008238006,35.3483709694849,37.5248099463746,336177.585390243,0.0,1.0
2009-01-02,5.19,5.22,5.02,5.15,1478000,38.9507527243368,39.1759015840151,37.6749091861601,38.6505542447658,196936.373843353,0.0,1.0
2009-01-05,5.2,5.29,5.12,5.24,1916000,39.0258023442296,39.7012489232643,38.4254053850876,39.3260008238006,255297.762032384,0.0,1.0
2009-01-06,5.52,5.55,5.17,5.24,1466000,41.4273901807975,41.6525390404758,38.8006534845513,39.3260008238006,195337.431701188,0.0,1.0
2009-01-07,5.31,5.52,5.29,5.41,1565000,39.8513481630498,41.4273901807975,39.7012489232643,40.6018443619773,208528.704374051,0.0,1.0
2009-01-08,5.51,5.52,5.31,5.34,1088000,41.3523405609048,41.4273901807975,39.8513481630498,40.0764970227281,144970.754222983,0.0,1.0
2009-01-09,5.18,5.58,5.18,5.47,1074000,38.8757031044441,41.877687900154,38.8757031044441,41.0521420813338,143105.32172379,0.0,1.0
2009-01-12,5.07,5.27,5.07,5.2,1133000,38.0501572856238,39.5511496834788,38.0501572856238,39.0258023442296,150966.787256102,0.0,1.0
2009-01-13,5.15,5.25,5.0,5.06,859000,38.6505542447658,39.4010504436933,37.5248099463746,37.9751076657311,114457.608343329,0.0,1.0
2009-01-14,5.0,5.13,5.0,5.07,1185000,37.5248099463746,38.5004550049803,37.5248099463746,38.0501572856238,157895.536538818,0.0,1.0
2009-01-15,4.89,5.07,4.79,5.04,2106000,36.6992641275543,38.0501572856238,35.9487679286269,37.8250084259456,280614.345950001,0.0,1.0
2009-01-16,4.94,5.06,4.67,5.02,2222000,37.0745122270181,37.9751076657311,35.0481724899139,37.6749091861601,296070.786657598,0.0,1.0
2009-01-20,4.45,5.08,4.44,4.91,2604000,33.3970808522734,38.1252069055166,33.3220312323806,36.8493633673398,346970.444849859,0.0,1.0
2009-01-21,4.98,4.98,4.1,4.26,3233000,37.3747107065891,37.3747107065891,30.7703441560272,31.9711380743111,430781.662135021,0.0,1.0
2009-01-22,4.98,4.98,4.98,4.98,9664000,37.3747107065891,37.3747107065891,37.3747107065891,37.3747107065891,1287681.40515708,0.0,1.0
2009-01-23,3.13,3.49,2.6,3.49,4266000,23.4905310264305,26.1923173425695,19.5129011721148,26.1923173425695,568423.931539746,0.0,1.0
2009-01-26,3.05,3.1999,2.86,3.12,4609000,22.8901340672885,24.0151278694808,21.4641912893263,23.4154814065377,614127.027769969,0.0,1.0
2009-01-27,3.02,3.17,2.93,3.06,6588000,22.6649852076103,23.7907295060015,21.9895386285755,22.9651836871812,877819.236048719,0.0,1.0
2009-01-28,3.15,3.27,3.0,3.12,4515000,23.640630266216,24.541225704929,22.5148859678248,23.4154814065377,601601.980989674,0.0,1.0
2009-01-29,2.93,3.15,2.93,3.12,1717000,21.9895386285755,23.640630266216,21.9895386285755,23.4154814065377,228781.971508144,0.0,1.0
2009-01-30,2.74,3.0,2.72,2.96,2029000,20.5635958506133,22.5148859678248,20.4134966108278,22.2146874882538,270354.46720444,0.0,1.0
2009-02-02,2.65,2.79,2.56,2.7,2008000,19.8881492715785,20.938843950077,19.2127026925438,20.2633973710423,267556.318455652,0.0,1.0
2009-02-03,2.49,2.75,2.47,2.73,2097000,18.6873553532945,20.638645470506,18.537256113509,20.4885462307205,279415.139343378,0.0,1.0
2009-02-04,2.27,2.54,2.25,2.5,2236000,17.0362637156541,19.0626034527583,16.8861644758686,18.7624049731873,297936.219156791,0.0,1.0
2009-02-05,2.29,2.33,2.2101,2.27,1856000,17.1863629554396,17.4865614350106,16.5867164924965,17.0362637156541,247303.051321558,0.0,1.0
2009-02-06,2.39,2.41,2.25,2.35,3710000,17.9368591543671,18.0869583941526,16.8861644758686,17.6366606747961,494339.612286088,0.0,1.0
2009-02-09,2.18,2.38,2.17,2.32,1853000,16.3608171366193,17.8618095344743,16.2857675167266,17.4115118151178,246903.315786017,0.0,1.0
2009-02-10,2.0,2.25,2.0,2.2,3171000,15.0099239785498,16.8861644758686,15.0099239785498,16.5109163764048,422520.461067168,0.0,1.0
2009-02-11,2.1,2.1,2.0,2.07,1568000,15.7604201774773,15.7604201774773,15.0099239785498,15.5352713177991,208928.439909593,0.0,1.0
2009-02-12,2.0,2.1,2.0,2.1,1988000,15.0099239785498,15.7604201774773,15.0099239785498,15.7604201774773,264891.414885377,0.0,1.0
2009-02-13,1.95,2.05,1.95,2.04,1860000,14.6346758790861,15.3851720780136,14.6346758790861,15.3101224581208,247836.032035613,0.0,1.0
2009-02-17,1.8,1.98,1.8,1.9,2800000,13.5089315806949,14.8598247387643,13.5089315806949,14.2594277796223,373086.499838557,0.0,1.0
2009-02-18,1.8,1.93,1.7,1.79,3620000,13.5089315806949,14.4845766393006,12.7584353817674,13.4338819608021,482347.546219848,0.0,1.0
2009-02-19,1.6,1.84,1.6,1.81,1995000,12.0079391828399,13.8091300602658,12.0079391828399,13.5839812005876,265824.131134972,0.0,1.0
2009-02-20,1.58,1.7,1.55,1.6,3160000,11.8578399430544,12.7584353817674,11.6326910833761,12.0079391828399,421054.764103514,0.0,1.0
2009-02-23,1.47,1.65,1.47,1.57,2391000,11.0322941242341,12.3831872823036,11.0322941242341,11.7827903231616,318589.221826427,0.0,1.0
2009-02-24,1.61,1.61,1.42,1.52,3356000,12.0829888027326,12.0829888027326,10.6570460247704,11.4075422236979,447170.819092215,0.0,1.0
2009-02-25,1.68,1.86,1.5,1.56,2842000,12.6083361419819,13.9592293000513,11.2574429839124,11.7077407032689,378682.797336135,0.0,1.0
2009-02-26,1.85,1.99,1.65,1.74,5731000,13.8841796801586,14.9348743586571,12.3831872823036,13.0586338613384,763628.11806242,0.0,1.0
2009-02-27,2.2,2.25,1.7,1.7,4813000,16.5109163764048,16.8861644758686,12.7584353817674,12.7584353817674,641309.044186779,0.0,1.0
2009-03-02,2.13,2.39,1.82,1.99,4082000,15.9855690371556,17.9368591543671,13.6590308204804,14.9348743586571,543906.818693211,0.0,1.0
2009-03-03,2.21,2.4,2.12,2.23,2448000,16.5859659962976,18.0119087742598,15.9105194172628,16.7360652360831,326184.19700171,0.0,1.0
2009-03-04,2.06,2.28,1.96,2.22,2673000,15.4602216979063,17.1113133355468,14.7097254989788,16.6610156161903,356164.36216731,0.0,1.0
2009-03-05,1.96,2.12,1.96,2.02,1810000,14.7097254989788,15.9105194172628,14.7097254989788,15.1600232183353,241173.773109926,0.0,1.0
2009-03-06,2.05,2.07,1.89,2.03,2482000,15.3851720780136,15.5352713177991,14.1843781597296,15.2350728382281,330714.533071178,0.0,1.0
2009-03-09,2.05,2.12,1.91,2.0,1474000,15.3851720780136,15.9105194172628,14.3344773995151,15.0099239785498,196403.393129298,0.0,1.0
2009-03-10,2.45,2.45,2.0,2.09,2981000,18.3871568737236,18.3871568737236,15.0099239785498,15.6853705575846,397203.877149549,0.0,1.0
2009-03-11,2.26,2.46,2.08,2.4,2588000,17.1113133355468,18.6255888519669,15.7484653707688,18.1713061970409,341813.622677905,0.02,1.0
2009-03-12,2.36,2.38,2.06,2.21,2498000,17.8684510937568,18.0198786453989,15.5970378191267,16.7327444564418,329926.750173651,0.0,1.0
2009-03-13,2.32,2.45,2.17,2.4,1965000,17.5655959904728,18.5498750761459,16.4298893531578,18.1713061970409,259530.04967623,0.0,1.0
2009-03-16,2.2,2.47,2.16,2.39,2033000,16.6570306806208,18.7013026277879,16.3541755773368,18.0955924212199,268511.242235,0.0,1.0
2009-03-17,2.48,2.48,2.09,2.2,1986000,18.7770164036089,18.7770164036089,15.8241791465898,16.6570306806208,262303.653260556,0.0,1.0
2009-03-18,2.57,2.58,2.15,2.49,3503000,19.4584403859979,19.5341541618189,16.2784618015158,18.8527301794299,462663.493137829,0.0,1.0
2009-03-19,2.47,2.65,2.46,2.6,2587000,18.7013026277879,20.064150592566,18.6255888519669,19.6855817134609,341681.546316746,0.0,1.0
2009-03-20,2.31,2.52,2.3074,2.5,1788000,17.4898822146518,19.0798715068929,17.4701966329384,18.9284439552509,236152.533751196,0.0,1.0
2009-03-23,2.85,2.99,2.35,2.49,3121000,21.578426108986,22.6384189704801,17.7927373179358,18.8527301794299,412210.323175325,0.0,1.0
2009-03-24,2.48,2.86,2.23,2.84,1974000,18.7770164036089,21.654139884807,16.8841720080838,21.502712333165,260718.736926655,0.0,1.0
2009-03-25,2.45,2.63,2.2,2.52,3344000,18.5498750761459,19.9127230409239,16.6570306806208,19.0798715068929,441663.351713645,0.0,1.0
2009-03-26,2.33,2.67,2.26,2.48,2228000,17.6413097662938,20.215578144208,17.1113133355468,18.7770164036089,294266.132660886,0.0,1.0
2009-03-27,2.26,2.39,2.25,2.34,1679000,17.1113133355468,18.0955924212199,17.0355995597258,17.7170235421148,221756.210384931,0.0,1.0
2009-03-30,2.0,2.35,2.0,2.25,3101000,15.1427551642007,17.7927373179358,15.1427551642007,17.0355995597258,409568.795952158,0.0,1.0
2009-03-31,2.16,2.18,2.0,2.01,2762000,16.3541755773368,16.5056031289788,15.1427551642007,15.2184689400217,364794.909519464,0.0,1.0
2009-04-01,2.19,2.34,2.04,2.08,2195000,16.5813169047998,17.7170235421148,15.4456102674847,15.7484653707688,289907.612742659,0.0,1.0
2009-04-02,2.22,2.3,2.08,2.25,2860000,16.8084582322628,17.4141684388308,15.7484653707688,17.0355995597258,377738.392912986,0.0,1.0
2009-04-03,2.22,2.23,2.02,2.18,1664000,16.8084582322628,16.8841720080838,15.2941827158427,16.5056031289788,219775.064967556,0.0,1.0
2009-04-06,2.29,2.4199,2.1,2.22,2784000,17.3384546630098,18.3219766109247,15.8998929224108,16.8084582322628,367700.589464949,0.0,1.0
2009-04-07,2.48,2.57,2.2,2.28,3949000,18.7770164036089,19.4584403859979,16.6570306806208,17.2627408871888,521569.550214469,0.0,1.0
2009-04-08,2.55,2.57,2.43,2.51,1496000,19.3070128343559,19.4584403859979,18.3984475245039,19.0041577310719,197586.236292947,0.0,1.0
2009-04-09,3.24,3.25,2.52,2.6,3663000,24.5312633660052,24.6069771418262,19.0798715068929,19.6855817134609,483795.71092317,0.0,1.0
2009-04-13,3.66,3.66,2.98,3.17,3136000,27.7112419504873,27.7112419504873,22.5627051946591,24.0012669352581,414191.468592701,0.0,1.0
2009-04-14,3.19,3.65,3.19,3.63,4131000,24.1526944869001,27.6355281746663,24.1526944869001,27.4841006230243,545607.447945297,0.0,1.0
2009-04-15,3.57,3.6,3.14,3.15,2439000,27.0298179680983,27.2569592955613,23.7741256077951,23.8498393836161,322134.244865305,0.0,1.0
2009-04-16,3.5,3.64,3.37,3.47,2689000,26.4998215373513,27.5598143988453,25.5155424516782,26.2726802098883,355153.335154901,0.0,1.0
2009-04-17,3.42,3.48,3.23,3.46,3104000,25.8941113307832,26.3483939857093,24.4555495901842,26.1969664340672,409965.025035633,0.0,1.0
2009-04-20,2.68,3.27,2.5,3.27,3493000,20.291291920029,24.7584046934682,18.9284439552509,24.7584046934682,461342.729526244,0.0,1.0
2009-04-21,3.12,3.12,2.5,2.68,3771000,23.6226980561531,23.6226980561531,18.9284439552509,20.291291920029,498059.957928277,0.0,1.0
2009-04-22,2.9,3.16,2.75,2.84,2970000,21.956994988091,23.9255531594371,20.821288350776,21.502712333165,392266.792640409,0.0,1.0
2009-04-23,2.95,3.08,2.76,2.95,1796000,22.3355638671961,23.3198429528691,20.897002126597,22.3355638671961,237209.144640462,0.0,1.0
2009-04-24,2.8,3.01,2.7,2.95,3253000,21.199857229881,22.7898465221221,20.442719471671,22.3355638671961,429644.402848232,0.0,1.0
2009-04-27,2.67,2.83,2.59,2.7,1789000,20.215578144208,21.426998557344,19.6098679376399,20.442719471671,236284.610112353,0.0,1.0
2009-04-28,2.86,2.96,2.63,2.67,1663000,21.654139884807,22.4112776430171,19.9127230409239,20.215578144208,219642.988606397,0.0,1.0
2009-04-29,3.04,3.04,2.83,2.91,1677000,23.0169878495851,23.0169878495851,21.426998557344,22.032708763912,221492.057662614,0.0,1.0
2009-04-30,2.86,3.12,2.84,3.07,1614000,21.654139884807,23.6226980561531,21.502712333165,23.2441291770481,213171.246909636,0.0,1.0
2009-05-01,2.77,3.03,2.75,2.86,1528000,20.972715902418,22.9412740737641,20.821288350776,21.654139884807,201812.679850015,0.0,1.0
2009-05-04,3.19,3.22,2.7599,2.78,3087000,24.1526944869001,24.3798358143632,20.8962449888388,21.048429678239,407719.726895941,0.0,1.0
2009-05-05,3.15,3.26,2.965,3.15,2188000,23.8498393836161,24.6826909176472,22.4491345309276,23.8498393836161,288983.078214551,0.0,1.0
2009-05-06,3.41,3.4799,3.1,3.28,3178000,25.8183975549622,26.347636847951,23.4712705045111,24.8341184692892,419738.675761353,0.0,1.0
2009-05-07,3.31,3.5,3.25,3.5,3003000,25.0612597967522,26.4998215373513,24.6069771418262,26.4998215373513,396625.312558635,0.0,1.0
2009-05-08,3.51,3.51,3.23,3.45,3066000,26.5755353131723,26.5755353131723,24.4555495901842,26.1212526582462,404946.123311613,0.0,1.0
2009-05-11,3.48,3.63,3.32,3.4,3553000,26.3483939857093,27.4841006230243,25.1369735725732,25.7426837791412,469267.311195747,0.0,1.0
2009-05-12,3.29,3.65,3.18,3.5,2154000,24.9098322451102,27.6355281746663,24.0769807110791,26.4998215373513,284492.481935165,0.0,1.0
2009-05-13,2.86,3.28,2.79,3.25,3313000,21.654139884807,24.8341184692892,21.12414345406,24.6069771418262,437568.984517736,0.0,1.0
2009-05-14,2.98,3.0,2.8,2.91,2030000,22.5627051946591,22.7141327463011,21.199857229881,22.032708763912,268115.013151525,0.0,1.0
2009-05-15,2.71,2.97,2.69,2.94,1492000,20.518433247492,22.4869914188381,20.36700569585,22.2598500913751,197057.930848313,0.0,1.0
2009-05-18,3.06,3.07,2.71,2.71,3547000,23.1684154012271,23.2441291770481,20.518433247492,20.518433247492,468474.853028798,0.0,1.0
2009-05-19,2.96,3.2,2.93,3.07,1991000,22.4112776430171,24.2284082627212,22.1841363155541,23.2441291770481,262964.035066348,0.0,1.0
2009-05-20,2.9,3.16,2.88,3.1,1165000,21.956994988091,23.9255531594371,21.805567436449,23.4712705045111,153868.960749521,0.0,1.0
2009-05-21,2.79,3.01,2.7,2.87,1369000,21.12414345406,22.7898465221221,20.442719471671,21.729853660628,180812.538425831,0.0,1.0
2009-05-22,2.66,2.93,2.66,2.88,914000,20.139864368387,22.1841363155541,20.139864368387,21.805567436449,120717.794098765,0.0,1.0
2009-05-26,2.8,2.83,2.69,2.7,1518000,21.199857229881,21.426998557344,20.36700569585,20.442719471671,200491.916238431,0.0,1.0
2009-05-27,2.6,2.85,2.59,2.82,1579000,19.6855817134609,21.578426108986,19.6098679376399,21.351284781523,208548.574269093,0.0,1.0
2009-05-28,2.83,2.95,2.55,2.68,1877000,21.426998557344,22.3355638671961,19.3070128343559,20.291291920029,247907.329894292,0.0,1.0
2009-05-29,2.95,2.95,2.67,2.84,2046000,22.3355638671961,22.3355638671961,20.215578144208,21.502712333165,270228.234930059,0.0,1.0
2009-06-01,2.82,2.97,2.77,2.84,2168000,21.351284781523,22.4869914188381,20.972715902418,21.502712333165,286341.550991383,0.0,1.0
2009-06-02,2.64,2.78,2.6,2.77,1411000,19.988436816745,21.048429678239,19.6855817134609,20.972715902418,186359.745594483,0.0,1.0
2009-06-03,2.57,2.74,2.56,2.68,1558000,19.4584403859979,20.745574574955,19.3827266101769,20.291291920029,205774.970684767,0.0,1.0
2009-06-04,2.66,2.69,2.47,2.57,1776000,20.139864368387,20.36700569585,18.7013026277879,19.4584403859979,234567.617417294,0.0,1.0
2009-06-05,2.63,2.69,2.58,2.66,1017000,19.9127230409239,20.36700569585,19.5341541618189,20.139864368387,134321.65929808,0.0,1.0
2009-06-08,2.55,2.73,2.53,2.64,1054000,19.3070128343559,20.669860799134,19.1555852827139,19.988436816745,139208.48466094,0.0,1.0
2009-06-09,2.45,2.5,2.12,2.48,5608000,18.5498750761459,18.9284439552509,16.0513204740528,18.7770164036089,740684.233376232,0.0,1.0
2009-06-10,2.64,2.93,2.46,2.46,6710000,19.988436816745,22.1841363155541,18.6255888519669,18.6255888519669,886232.383372773,0.0,1.0
2009-06-11,2.69,2.72,2.58,2.7,2676000,20.36700569585,20.594147023313,19.5341541618189,20.442719471671,353436.342459842,0.0,1.0
2009-06-12,2.59,2.75,2.59,2.66,1860000,19.6098679376399,20.821288350776,19.6098679376399,20.139864368387,245662.0317546,0.0,1.0
2009-06-15,2.63,2.65,2.5,2.57,2527000,19.9127230409239,20.064150592566,18.9284439552509,19.4584403859979,333756.964647244,0.0,1.0
2009-06-16,2.49,2.63,2.0,2.62,2154000,18.8527301794299,19.9127230409239,15.1427551642007,19.8370092651029,284492.481935165,0.0,1.0
2009-06-17,2.36,2.54,2.35,2.5,7814000,17.8684510937568,19.2312990585349,17.7927373179358,18.9284439552509,1032044.68609164,0.0,1.0
2009-06-18,2.37,2.45,2.26,2.45,2343000,17.9441648695779,18.5498750761459,17.1113133355468,18.5498750761459,309454.914194099,0.0,1.0
2009-06-19,2.42,2.43,2.3,2.4,3619000,18.3227337486829,18.3984475245039,17.4141684388308,18.1713061970409,477984.351032201,0.0,1.0
2009-06-22,2.31,2.43,2.31,2.42,2336000,17.4898822146518,18.3984475245039,17.4898822146518,18.3227337486829,308530.379665992,0.0,1.0
2009-06-23,2.27,2.46,2.27,2.37,2455000,17.1870271113678,18.6255888519669,17.1870271113678,17.9441648695779,324247.46664384,0.0,1.0
2009-06-24,2.29,2.35,2.2499,2.35,1859000,17.3384546630098,17.7927373179358,17.0348424219676,17.7927373179358,245529.955393441,0.0,1.0
2009-06-25,2.37,2.4,2.25,2.3,2595000,17.9441648695779,18.1713061970409,17.0355995597258,17.4141684388308,342738.157206013,0.0,1.0
2009-06-26,2.39,2.5,2.25,2.35,4177000,18.0955924212199,18.9284439552509,17.0355995597258,17.7927373179358,551682.96055858,0.0,1.0
2009-06-29,2.35,2.35,2.22,2.29,3518000,17.7927373179358,17.7927373179358,16.8084582322628,17.3384546630098,464644.638555206,0.0,1.0
2009-06-30,2.2,2.33,2.13,2.32,3243000,16.6570306806208,17.6413097662938,16.1270342498738,17.5655959904728,428323.639236648,0.0,1.0
2009-07-01,2.08,2.27,2.07,2.27,2747000,15.7484653707688,17.1870271113678,15.6727515949477,17.1870271113678,362813.764102087,0.0,1.0
2009-07-02,1.97,2.1,1.97,2.01,4648000,14.9156138367377,15.8998929224108,14.9156138367377,15.2184689400217,613890.926664182,0.0,1.0
2009-07-06,1.78,2.03,1.73,2.01,8194000,13.4770520961386,15.3698964916637,13.0984832170336,15.2184689400217,1082233.70333182,0.0,1.0
2009-07-07,1.68,1.84,1.68,1.81,7135000,12.7199143379286,13.9313347510647,12.7199143379286,13.7041934236017,942364.83686509,0.0,1.0
2009-07-08,1.46,1.76,1.46,1.67,6972000,11.0542112698665,13.3256245444966,11.0542112698665,12.6442005621076,920836.389996274,0.0,1.0
2009-07-09,1.44,1.55,1.44,1.5,3782000,10.9027837182245,11.7356352522556,10.9027837182245,11.3570663731505,499512.797901019,0.0,1.0
2009-07-10,1.37,1.46,1.27,1.45,5713000,10.3727872874775,11.0542112698665,9.61564952926746,10.9784974940455,754552.251297863,0.0,1.0
2009-07-13,1.39,1.42,1.31,1.4,6829000,10.5242148391195,10.7513561665825,9.91850463255147,10.5999286149405,901949.470350623,0.0,1.0
2009-07-14,1.35,1.4,1.3,1.39,6783000,10.2213597358355,10.5999286149405,9.84279085673047,10.5242148391195,895873.957737336,0.0,1.0
2009-07-15,1.41,1.42,1.29,1.4,10380000,10.6756423907615,10.7513561665825,9.76707708090946,10.5999286149405,1370952.62882405,0.0,1.0
2009-07-16,1.31,1.43,1.3,1.41,4664000,9.91850463255147,10.8270699424035,9.84279085673047,10.6756423907615,616004.148442716,0.0,1.0
2009-07-17,1.13,1.24,1.12,1.24,4989000,8.55565666777341,9.38850820180445,8.4799428919524,9.38850820180445,658928.965819191,0.0,1.0
2009-07-20,1.16,1.27,1.14,1.2,6041000,8.78279799523642,9.61564952926746,8.63137044359441,9.08565309852043,797873.297757814,0.0,1.0
2009-07-21,1.08,1.185,1.0,1.18,7013000,8.17708778866839,8.97208243478893,7.57137758210036,8.93422554687842,926251.520803766,0.0,1.0
2009-07-22,1.04,1.09,1.0,1.09,5279000,7.87423268538438,8.25280156448939,7.57137758210036,8.25280156448939,697231.110555123,0.0,1.0
2009-07-23,1.09,1.21,1.03,1.05,10719000,8.25280156448939,9.16136687434144,7.79851890956337,7.94994646120538,1415726.51525675,0.0,1.0
2009-07-24,1.28,1.41,1.12,1.13,12046000,9.69136330508846,10.6756423907615,8.4799428919524,8.55565666777341,1590991.84651393,0.0,1.0
2009-07-27,1.3,1.36,1.21,1.3,5007000,9.84279085673047,10.2970735116565,9.16136687434144,9.84279085673047,661306.340320042,0.0,1.0
2009-07-28,1.19,1.28,1.15,1.25,4780000,9.00993932269943,9.69136330508846,8.70708421941541,9.46422197762545,631325.006337088,0.0,1.0
2009-07-29,1.16,1.27,1.14,1.25,5033000,8.78279799523642,9.61564952926746,8.63137044359441,9.46422197762545,664740.32571016,0.0,1.0
2009-07-30,1.23,1.23,1.12,1.2,4665000,9.31279442598344,9.31279442598344,8.4799428919524,9.08565309852043,616136.224803874,0.0,1.0
2009-07-31,1.27,1.27,1.21,1.24,2941000,9.61564952926746,9.61564952926746,9.16136687434144,9.38850820180445,388436.578166815,0.0,1.0
2009-08-03,1.3,1.3,1.25,1.3,3637000,9.84279085673047,9.84279085673047,9.46422197762545,9.84279085673047,480361.725533052,0.0,1.0
2009-08-04,1.41,1.47,1.26,1.285,6020000,10.6756423907615,11.1299250456875,9.53993575344645,9.72922019299896,795099.694173489,0.0,1.0
2009-08-05,1.68,1.7,1.42,1.47,9782000,12.7199143379286,12.8713418895706,10.7513561665825,11.1299250456875,1291970.96485134,0.0,1.0
2009-08-06,1.5,1.76,1.48,1.73,7812000,11.3570663731505,13.3256245444966,11.2056388215085,13.0984832170336,1031780.53336932,0.0,1.0
2009-08-07,1.36,1.58,1.32,1.58,11694000,10.2970735116565,11.9627765797186,9.99421840837248,11.9627765797186,1544500.96738617,0.0,1.0
2009-08-10,1.32,1.43,1.26,1.41,5441000,9.99421840837248,10.8270699424035,9.53993575344645,10.6756423907615,718627.481062782,0.0,1.0
2009-08-11,1.27,1.39,1.27,1.36,4668000,9.61564952926746,10.5242148391195,9.61564952926746,10.2970735116565,616532.453887349,0.0,1.0
2009-08-12,1.3,1.31,1.27,1.27,4365000,9.84279085673047,9.91850463255147,9.61564952926746,9.61564952926746,576513.316456358,0.0,1.0
2009-08-13,1.38,1.39,1.32,1.39,9367000,10.4485010632985,10.5242148391195,9.99421840837248,10.5242148391195,1237159.27497061,0.0,1.0
2009-08-14,1.37,1.42,1.34,1.42,9216000,10.3727872874775,10.7513561665825,10.1456459600145,10.7513561665825,1217215.74443569,0.0,1.0
2009-08-17,1.34,1.41,1.26,1.26,7637000,10.1456459600145,10.6756423907615,9.53993575344645,9.53993575344645,1008667.1701666,0.0,1.0
2009-08-18,1.76,1.86,1.35,1.37,20525000,13.3256245444966,14.0827623027067,10.2213597358355,10.3727872874775,2710867.31277589,0.0,1.0
2009-08-19,1.74,2.3,1.64,1.9,38555000,13.1741969928546,17.4141684388308,12.4170592346446,14.3856174059907,5092204.10446161,0.0,1.0
2009-08-20,1.71,1.85,1.61,1.7699,28186000,12.9470556653916,14.0070485268857,12.1899179071816,13.4005811825594,3722704.31561029,0.0,1.0
2009-08-21,1.78,1.87,1.71,1.8,19695000,13.4770520961386,14.1584760785277,12.9470556653916,13.6284796477806,2601243.93301443,0.0,1.0
2009-08-24,1.75,1.89,1.7,1.85,13700000,13.2499107686756,14.3099036301697,12.8713418895706,14.0070485268857,1809446.1478699,0.0,1.0
2009-08-25,1.69,1.81,1.66,1.8,7821000,12.7956281137496,13.7041934236017,12.5684867862866,13.6284796477806,1032969.22061974,0.0,1.0
2009-08-26,1.7,1.75,1.63,1.72,33572000,12.8713418895706,13.2499107686756,12.3413454588236,13.0227694412126,4434067.59680936,0.0,1.0
2009-08-27,1.94,1.97,1.7,1.7,49717000,14.6884725092747,14.9156138367377,12.8713418895706,12.8713418895706,6566440.44771151,0.0,1.0
2009-08-28,2.22,2.22,1.94,2.06,70395000,16.8084582322628,16.8084582322628,14.6884725092747,15.5970378191267,9297515.44374463,0.0,1.0
2009-08-31,2.15,2.24,2.05,2.12,36226000,16.2784618015158,16.9598857839048,15.5213240433057,16.0513204740528,4784598.25932371,0.0,1.0
2009-09-01,2.04,2.16,1.95,2.14,44888000,15.4456102674847,16.3541755773368,14.7641862850957,16.2027480256948,5928643.69967768,0.0,1.0
2009-09-02,2.09,2.12,1.92,2.0,27853000,15.8241791465898,16.0513204740528,14.5370449576327,15.1427551642007,3678722.88734453,0.0,1.0
2009-09-03,2.13,2.17,2.06,2.12,17405000,16.1270342498738,16.4298893531578,15.5970378191267,16.0513204740528,2298789.06596172,0.0,1.0
2009-09-04,2.37,2.38,2.14,2.14,27763000,17.9441648695779,18.0198786453989,16.2027480256948,16.2027480256948,3666836.01484028,0.0,1.0
2009-09-08,2.35,2.4,2.23,2.4,14256000,17.7927373179358,18.1713061970409,16.8841720080838,18.1713061970409,1882880.60467397,0.0,1.0
2009-09-09,2.25,2.3,2.19,2.23,16880000,17.0355995597258,17.4141684388308,16.5813169047998,16.8841720080838,2229448.97635357,0.0,1.0
2009-09-10,2.21,2.23,2.17,2.21,10347000,16.7327444564418,16.8841720080838,16.4298893531578,16.7327444564418,1366594.10890583,0.0,1.0
2009-09-11,2.3,2.33,2.19,2.2,14353000,17.4141684388308,17.6413097662938,16.5813169047998,16.6570306806208,1895692.01170633,0.0,1.0
2009-09-14,2.27,2.28,2.2,2.25,11094000,17.1870271113678,17.2627408871888,16.6570306806208,17.0355995597258,1465255.15069114,0.0,1.0
2009-09-15,2.32,2.34,2.22,2.23,10141000,17.5655959904728,17.7170235421148,16.8084582322628,16.8841720080838,1339386.3785072,0.0,1.0
2009-09-16,2.58,2.67,2.31,2.31,23478000,19.5341541618189,20.215578144208,17.4898822146518,17.4898822146518,3100888.80727661,0.0,1.0
2009-09-17,2.52,2.67,2.45,2.6,13021000,19.0798715068929,20.215578144208,18.5498750761459,19.6855817134609,1719766.29864335,0.0,1.0
2009-09-18,2.6,2.6,2.44,2.52,9643000,19.6855817134609,19.6855817134609,18.4741613003249,19.0798715068929,1273612.35065033,0.0,1.0
2009-09-21,2.49,2.56,2.45,2.51,5480000,18.8527301794299,19.3827266101769,18.5498750761459,19.0041577310719,723778.459147959,0.0,1.0
2009-09-22,2.68,2.75,2.53,2.55,15074000,20.291291920029,20.821288350776,19.1555852827139,19.3070128343559,1990919.06810152,0.0,1.0
2009-09-23,2.83,2.95,2.68,2.71,25823000,21.426998557344,22.3355638671961,20.291291920029,20.518433247492,3410607.87419302,0.0,1.0
2009-09-24,2.54,2.82,2.37,2.8,30182000,19.2312990585349,21.351284781523,17.9441648695779,21.199857229881,3986328.73248243,0.0,1.0
2009-09-25,2.7,2.71,2.43,2.5,17172000,20.442719471671,20.518433247492,18.3984475245039,18.9284439552509,2268015.27381181,0.0,1.0
2009-09-28,2.66,2.72,2.61,2.7,9515000,20.139864368387,20.594147023313,19.7612954892819,20.442719471671,1256706.57642205,0.0,1.0
2009-09-29,2.78,2.79,2.585,2.68,16555000,21.048429678239,21.12414345406,19.5720110497294,20.291291920029,2186524.15897709,0.0,1.0
2009-09-30,2.83,2.9,2.75,2.76,42923000,21.426998557344,21.956994988091,20.821288350776,20.897002126597,5669113.65000144,0.0,1.0
2009-10-01,2.72,2.9,2.71,2.81,14166000,20.594147023313,21.956994988091,20.518433247492,21.275571005702,1870993.7321697,0.0,1.0
2009-10-02,2.76,2.79,2.48,2.65,12209000,20.897002126597,21.12414345406,18.7770164036089,20.064150592566,1612520.29338274,0.0,1.0
2009-10-05,2.8,2.82,2.71,2.78,8228000,21.199857229881,21.351284781523,20.518433247492,21.048429678239,1086724.29961121,0.0,1.0
2009-10-06,2.74,2.82,2.72,2.78,7536000,20.745574574955,21.351284781523,20.594147023313,21.048429678239,995327.457689602,0.0,1.0
2009-10-07,2.74,2.78,2.71,2.76,5096000,20.745574574955,21.048429678239,20.518433247492,20.897002126597,673061.136463138,0.0,1.0
2009-10-08,2.78,2.78,2.74,2.75,4939000,21.048429678239,21.048429678239,20.745574574955,20.821288350776,652325.147761272,0.0,1.0
2009-10-09,2.73,2.82,2.705,2.76,4520000,20.669860799134,21.351284781523,20.4805763595815,20.897002126597,596985.152435908,0.0,1.0
2009-10-12,2.78,2.79,2.71,2.72,3660000,21.048429678239,21.12414345406,20.518433247492,20.594147023313,483399.481839695,0.0,1.0
2009-10-13,2.61,2.78,2.57,2.78,9791000,19.7612954892819,21.048429678239,19.4584403859979,21.048429678239,1293159.65210177,0.0,1.0
2009-10-14,2.73,2.77,2.64,2.69,6790000,20.669860799134,20.972715902418,19.988436816745,20.36700569585,896798.492265445,0.0,1.0
2009-10-15,2.76,2.76,2.63,2.65,5402000,20.897002126597,20.897002126597,19.9127230409239,20.064150592566,713476.502977605,0.0,1.0
2009-10-16,2.68,2.76,2.64,2.69,6704000,20.291291920029,20.897002126597,19.988436816745,20.36700569585,885439.925205823,0.0,1.0
2009-10-19,2.71,2.74,2.6,2.66,14722000,20.518433247492,20.745574574955,19.6855817134609,20.139864368387,1944428.18897377,0.0,1.0
2009-10-20,2.66,2.73,2.6,2.71,9569000,20.139864368387,20.669860799134,19.6855817134609,20.518433247492,1263838.6999246,0.0,1.0
2009-10-21,2.57,2.71,2.56,2.65,10194000,19.4584403859979,20.518433247492,19.3827266101769,20.064150592566,1346386.4256486,0.0,1.0
2009-10-22,2.63,2.63,2.48,2.59,8766000,19.9127230409239,19.9127230409239,18.7770164036089,19.6098679376399,1157781.38191442,0.0,1.0
2009-10-23,2.57,2.67,2.51,2.65,6296000,19.4584403859979,20.215578144208,19.0041577310719,20.064150592566,831552.769853204,0.0,1.0
2009-10-26,2.46,2.57,2.39,2.57,8984000,18.6255888519669,19.4584403859979,18.0955924212199,19.4584403859979,1186574.02864695,0.0,1.0
2009-10-27,2.36,2.5,2.35,2.45,6282000,17.8684510937568,18.9284439552509,17.7927373179358,18.5498750761459,829703.700796988,0.0,1.0
2009-10-28,2.25,2.39,2.21,2.33,8304000,17.0355995597258,18.0955924212199,16.7327444564418,17.6413097662938,1096762.10305924,0.0,1.0
2009-10-29,2.37,2.4,2.27,2.3,9509000,17.9441648695779,18.1713061970409,17.1870271113678,17.4141684388308,1255914.1182551,0.0,1.0
2009-10-30,2.16,2.39,2.1,2.37,9727000,16.3541755773368,18.0955924212199,15.8998929224108,17.9441648695779,1284706.76498763,0.0,1.0
2009-11-02,2.12,2.29,1.91,2.12,17636000,16.0513204740528,17.3384546630098,14.4613311818117,16.0513204740528,2329298.7053893,0.0,1.0
2009-11-03,2.16,2.22,2.1,2.1,5853000,16.3541755773368,16.8084582322628,15.8998929224108,15.8998929224108,773042.941860037,0.0,1.0
2009-11-04,2.17,2.25,2.12,2.2,7883000,16.4298893531578,17.0355995597258,16.0513204740528,16.6570306806208,1041157.95501156,0.0,1.0
2009-11-05,2.19,2.29,2.11,2.11,6551000,16.5813169047998,17.3384546630098,15.9756066982318,15.9756066982318,865232.241948591,0.0,1.0
2009-11-06,2.19,2.21,2.15,2.19,4215000,16.5813169047998,16.7327444564418,16.2784618015158,16.5813169047998,556701.8622826,0.0,1.0
2009-11-09,2.43,2.47,2.17,2.22,6949000,18.3984475245039,18.7013026277879,16.4298893531578,16.8084582322628,917798.633689628,0.0,1.0
2009-11-10,2.41,2.41,2.32,2.39,4085000,18.2470199728619,18.2470199728619,17.5655959904728,18.0955924212199,539531.935332009,0.0,1.0
2009-11-11,2.4,2.45,2.34,2.45,3934000,18.1713061970409,18.5498750761459,17.7170235421148,18.5498750761459,519588.404797092,0.0,1.0
2009-11-12,2.31,2.49,2.3,2.36,5436000,17.4898822146518,18.8527301794299,17.4141684388308,17.8684510937568,717967.099256992,0.0,1.0
2009-11-13,2.33,2.36,2.28,2.33,2662000,17.6413097662938,17.8684510937568,17.2627408871888,17.6413097662938,351587.273403626,0.0,1.0
2009-11-16,2.33,2.39,2.28,2.31,3958000,17.6413097662938,18.0955924212199,17.2627408871888,17.4898822146518,522758.237464896,0.0,1.0
2009-11-17,2.33,2.37,2.27,2.33,3135000,17.6413097662938,17.9441648695779,17.1870271113678,17.6413097662938,414059.392231543,0.0,1.0
2009-11-18,2.44,2.48,2.36,2.38,5672000,18.4741613003249,18.7770164036089,17.8684510937568,18.0198786453989,749137.120490369,0.0,1.0
2009-11-19,2.44,2.47,2.38,2.44,7071000,18.4741613003249,18.7013026277879,18.0198786453989,18.4741613003249,933911.949750951,0.0,1.0
2009-11-20,2.45,2.47,2.39,2.4,4237000,18.5498750761459,18.7013026277879,18.0955924212199,18.1713061970409,559607.542228084,0.0,1.0
2009-11-23,2.51,2.59,2.44,2.44,4408000,19.0041577310719,19.6098679376399,18.4741613003249,18.4741613003249,582192.599986169,0.0,1.0
2009-11-24,2.54,2.56,2.45,2.48,7588000,19.2312990585349,19.3827266101769,18.5498750761459,18.7770164036089,1002195.42846984,0.0,1.0
2009-11-25,2.58,2.59,2.52,2.56,2842000,19.5341541618189,19.6098679376399,19.0798715068929,19.3827266101769,375361.018412136,0.0,1.0
2009-11-27,2.51,2.57,2.44,2.47,2983000,19.0041577310719,19.4584403859979,18.4741613003249,18.7013026277879,393983.785335468,0.0,1.0
2009-11-30,2.37,2.56,2.37,2.47,11732000,17.9441648695779,19.3827266101769,17.9441648695779,18.7013026277879,1549519.86911019,0.0,1.0
2009-12-01,2.56,2.56,2.43,2.43,3790000,19.3827266101769,19.3827266101769,18.3984475245039,18.3984475245039,500569.408790286,0.0,1.0
2009-12-02,2.58,2.6,2.51,2.56,3801000,19.5341541618189,19.6855817134609,19.0041577310719,19.3827266101769,502022.248763029,0.0,1.0
2009-12-03,2.6,2.65,2.563,2.6,5471000,19.6855817134609,20.064150592566,19.4054407429232,19.6855817134609,722589.771897535,0.0,1.0
2009-12-04,2.63,2.68,2.525,2.68,3294000,19.9127230409239,20.291291920029,19.1177283948034,20.291291920029,435059.533655727,0.0,1.0
2009-12-07,2.595,2.62,2.56,2.62,2453000,19.6477248255504,19.8370092651029,19.3827266101769,19.8370092651029,323983.313921523,0.0,1.0
2009-12-08,2.59,2.59,2.55,2.59,2824000,19.6098679376399,19.6098679376399,19.3070128343559,19.6098679376399,372983.643911285,0.0,1.0
2009-12-09,2.62,2.62,2.55,2.59,5331000,19.8370092651029,19.8370092651029,19.3070128343559,19.6098679376399,704099.081335361,0.0,1.0
2009-12-10,2.57,2.63,2.55,2.62,1815000,19.4584403859979,19.9127230409239,19.3070128343559,19.8370092651029,239718.595502472,0.0,1.0
2009-12-11,2.53,2.59,2.44,2.59,2639000,19.1555852827139,19.6098679376399,18.4741613003249,19.6098679376399,348549.517096983,0.0,1.0
2009-12-14,2.5,2.51,2.375,2.49,4070000,18.9284439552509,19.0041577310719,17.9820217574884,18.8527301794299,537550.789914634,0.0,1.0
2009-12-15,2.37,2.5,2.36,2.48,6229000,17.9441648695779,18.9284439552509,17.8684510937568,18.7770164036089,822703.653655589,0.0,1.0
2009-12-16,2.27,2.38,2.23,2.37,6811000,17.1870271113678,18.0198786453989,16.8841720080838,17.9441648695779,899572.095849773,0.0,1.0
2009-12-17,2.21,2.27,2.17,2.25,4826000,16.7327444564418,17.1870271113678,16.4298893531578,17.0355995597258,637400.518950374,0.0,1.0
2009-12-18,2.28,2.31,2.1,2.19,19051000,17.2627408871888,17.4898822146518,15.8998929224108,16.5813169047998,2516186.75642843,0.0,1.0
2009-12-21,2.2,2.31,2.11,2.31,7878000,16.6570306806208,17.4898822146518,15.9756066982318,17.4898822146518,1040497.57320577,0.0,1.0
2009-12-22,2.2,2.25,2.18,2.25,3828000,16.6570306806208,17.0355995597258,16.5056031289788,17.0355995597258,505588.310514304,0.0,1.0
2009-12-23,2.18,2.21,2.15,2.2,5922000,16.5056031289788,16.7327444564418,16.2784618015158,16.6570306806208,782156.210779966,0.0,1.0
2009-12-24,2.18,2.19,2.15,2.15,775000,16.5056031289788,16.5813169047998,16.2784618015158,16.2784618015158,102359.17989775,0.0,1.0
2009-12-28,2.16,2.1999,2.15,2.16,1802000,16.3541755773368,16.6562735428626,16.2784618015158,16.3541755773368,238001.602807413,0.0,1.0
2009-12-29,2.16,2.17,2.12,2.16,2255000,16.3541755773368,16.4298893531578,16.0513204740528,16.3541755773368,297832.194412162,0.0,1.0
2009-12-30,2.13,2.15,2.12,2.15,3750000,16.1270342498738,16.2784618015158,16.0513204740528,16.2784618015158,495286.354343949,0.0,1.0
2009-12-31,2.26,2.28,2.11,2.11,6541000,17.1113133355468,17.2627408871888,15.9756066982318,15.9756066982318,863911.478337008,0.0,1.0
2010-01-04,2.39,2.39,2.25,2.29,8330000,18.0955924212199,18.0955924212199,17.0355995597258,17.3384546630098,1100196.08844936,0.0,1.0
2010-01-05,2.28,2.39,2.21,2.34,6132000,17.2627408871888,18.0955924212199,16.7327444564418,17.7170235421148,809892.246623228,0.0,1.0
2010-01-06,2.29,2.32,2.21,2.25,5380000,17.3384546630098,17.5655959904728,16.7327444564418,17.0355995597258,710570.823032122,0.0,1.0
2010-01-07,2.4,2.41,2.24,2.28,7485000,18.1713061970409,18.2470199728619,16.9598857839048,17.2627408871888,988591.563270523,0.0,1.0
2010-01-08,2.24,2.4,2.24,2.33,5385000,16.9598857839048,18.1713061970409,16.9598857839048,17.6413097662938,711231.204837913,0.0,1.0
2010-01-11,2.26,2.32,2.24,2.27,4831000,17.1113133355468,17.5655959904728,16.9598857839048,17.1870271113678,638060.900756167,0.0,1.0
2010-01-12,2.2,2.28,2.2,2.26,4814000,16.6570306806208,17.2627408871888,16.6570306806208,17.1113133355468,635815.602616473,0.0,1.0
2010-01-13,2.16,2.23,2.15,2.23,5483000,16.3541755773368,16.8841720080838,16.2784618015158,16.8841720080838,724174.688231434,0.0,1.0
2010-01-14,2.24,2.29,2.1599,2.16,14153000,16.9598857839048,17.3384546630098,16.3534184395786,16.3541755773368,1869276.73947465,0.0,1.0
2010-01-15,2.16,2.27,2.16,2.24,5963000,16.3541755773368,17.1870271113678,16.3541755773368,16.9598857839048,787571.341587459,0.0,1.0
2010-01-19,2.18,2.19,2.15,2.19,6235000,16.5056031289788,16.5813169047998,16.2784618015158,16.5813169047998,823496.111822541,0.0,1.0
2010-01-20,2.11,2.21,2.11,2.15,10073000,15.9756066982318,16.7327444564418,15.9756066982318,16.2784618015158,1330405.18594843,0.0,1.0
2010-01-21,2.17,2.3,2.09,2.2,21058000,16.4298893531578,17.4141684388308,15.8241791465898,16.6570306806208,2781264.0132733,0.0,1.0
2010-01-22,2.12,2.2,2.1,2.18,6758000,16.0513204740528,16.6570306806208,15.8998929224108,16.5056031289788,892572.048708375,0.0,1.0
2010-01-25,2.21,2.22,2.12,2.19,7793000,16.7327444564418,16.8084582322628,16.0513204740528,16.5813169047998,1029271.08250731,0.0,1.0
2010-01-26,2.11,2.24,2.11,2.21,8933000,15.9756066982318,16.9598857839048,15.9756066982318,16.7327444564418,1179838.13422787,0.0,1.0
2010-01-27,2.16,2.17,2.12,2.12,3826000,16.3541755773368,16.4298893531578,16.0513204740528,16.0513204740528,505324.157791987,0.0,1.0
2010-01-28,2.12,2.17,2.1,2.16,3725000,16.0513204740528,16.4298893531578,15.8998929224108,16.3541755773368,491984.445314989,0.0,1.0
2010-01-29,2.15,2.15,2.11,2.15,5375000,16.2784618015158,16.2784618015158,15.9756066982318,16.2784618015158,709910.441226327,0.0,1.0
2010-02-01,2.12,2.18,2.1,2.14,6474000,16.0513204740528,16.5056031289788,15.8998929224108,16.2027480256948,855062.362139394,0.0,1.0
2010-02-02,2.11,2.14,2.1,2.11,7292000,15.9756066982318,16.2027480256948,15.8998929224108,15.9756066982318,963100.825566954,0.0,1.0
2010-02-03,1.97,2.11,1.96,2.1,7991000,14.9156138367377,15.9756066982318,14.8399000609167,15.8998929224108,1055422.20201667,0.0,1.0
2010-02-04,1.8,2.03,1.8,1.95,9827000,13.6284796477806,15.3698964916637,13.6284796477806,14.7641862850957,1297914.40110347,0.0,1.0
2010-02-05,1.86,1.9,1.81,1.81,7541000,14.0827623027067,14.3856174059907,13.7041934236017,13.7041934236017,995987.839495392,0.0,1.0
2010-02-08,1.75,1.88,1.72,1.83,7927000,13.2499107686756,14.2341898543487,13.0227694412126,13.8556209752437,1046969.31490253,0.0,1.0
2010-02-09,1.8,1.8,1.73,1.73,5607000,13.6284796477806,13.6284796477806,13.0984832170336,13.0984832170336,740552.157015077,0.0,1.0
2010-02-10,1.91,1.91,1.7,1.76,8951000,14.4613311818117,14.4613311818117,12.8713418895706,13.3256245444966,1182215.50872872,0.0,1.0
2010-02-11,1.86,1.91,1.78,1.88,5205000,14.0827623027067,14.4613311818117,13.4770520961386,14.2341898543487,687457.459829401,0.0,1.0
2010-02-12,1.94,1.94,1.81,1.84,5966000,14.6884725092747,14.6884725092747,13.7041934236017,13.9313347510647,787967.570670935,0.0,1.0
2010-02-16,2.0,2.04,1.92,1.95,7666000,15.1427551642007,15.4456102674847,14.5370449576327,14.7641862850957,1012497.38464019,0.0,1.0
2010-02-17,1.98,2.045,1.93,2.0,4893000,14.9913276125587,15.4834671553952,14.6127587334537,15.1427551642007,646249.635147987,0.0,1.0
2010-02-18,1.97,2.01,1.94,1.95,4094000,14.9156138367377,15.2184689400217,14.6884725092747,14.7641862850957,540720.622582436,0.0,1.0
2010-02-19,2.0,2.01,1.96,1.97,6732000,15.1427551642007,15.2184689400217,14.8399000609167,14.9156138367377,889138.063318261,0.0,1.0
2010-02-22,1.94,2.01,1.92,2.0,5448000,14.6884725092747,15.2184689400217,14.5370449576327,15.1427551642007,719552.015590891,0.0,1.0
2010-02-23,1.82,1.94,1.8,1.92,4079000,13.7799071994227,14.6884725092747,13.6284796477806,14.5370449576327,538739.477165058,0.0,1.0
2010-02-24,1.89,1.93,1.88,1.89,6786000,14.3099036301697,14.6127587334537,14.2341898543487,14.3099036301697,896270.186820811,0.0,1.0
2010-02-25,1.85,1.9,1.85,1.88,3213000,14.0070485268857,14.3856174059907,14.0070485268857,14.2341898543487,424361.348401896,0.0,1.0
2010-02-26,1.93,1.95,1.84,1.87,10428000,14.6127587334537,14.7641862850957,13.9313347510647,14.1584760785277,1377292.29415966,0.0,1.0
2010-03-01,2.03,2.05,1.92,1.93,5953000,15.3698964916637,15.5213240433057,14.5370449576327,14.6127587334537,786250.577975878,0.0,1.0
2010-03-02,2.06,2.13,2.03,2.05,23943000,15.5970378191267,16.1270342498738,15.3698964916637,15.5213240433057,3162304.31521526,0.0,1.0
2010-03-03,2.1,2.1,2.05,2.09,9693000,15.8998929224108,15.8998929224108,15.5213240433057,15.8241791465898,1280216.16870824,0.0,1.0
2010-03-04,2.1,2.1,2.06,2.1,3193000,15.8998929224108,15.8998929224108,15.5970378191267,15.8998929224108,421719.821178728,0.0,1.0
2010-03-05,2.22,2.25,2.06,2.09,8018000,16.8084582322628,17.0355995597258,15.5970378191267,15.8241791465898,1058988.26376794,0.0,1.0
2010-03-08,2.24,2.25,2.11,2.22,5748000,16.9598857839048,17.0355995597258,15.9756066982318,16.8084582322628,759174.923938407,0.0,1.0
2010-03-09,2.19,2.23,2.14,2.23,4864000,16.5813169047998,16.8841720080838,16.2027480256948,16.8841720080838,642419.420674393,0.0,1.0
2010-03-10,2.17,2.22,2.13,2.2,11480000,16.4298893531578,16.8084582322628,16.1270342498738,16.6570306806208,1516236.62609828,0.0,1.0
2010-03-11,2.27,2.27,2.17,2.18,9506000,17.1870271113678,17.1870271113678,16.4298893531578,16.5056031289788,1255517.88917163,0.0,1.0
2010-03-12,2.32,2.34,2.23,2.3,8088000,17.5655959904728,17.7170235421148,16.8841720080838,17.4141684388308,1068233.60904903,0.0,1.0
2010-03-15,2.26,2.321,2.24,2.32,3409000,17.1113133355468,17.5731673680549,16.9598857839048,17.5655959904728,450248.315188941,0.0,1.0
2010-03-16,2.56,2.65,2.25,2.28,23851000,19.3827266101769,20.064150592566,17.0355995597258,17.2627408871888,3150153.28998869,0.0,1.0
2010-03-17,2.52,2.64,2.44,2.56,7331000,19.0798715068929,19.988436816745,18.4741613003249,19.3827266101769,968251.803652133,0.0,1.0
2010-03-18,2.61,2.61,2.48,2.51,6973000,19.7612954892819,19.7612954892819,18.7770164036089,19.0041577310719,920968.466357433,0.0,1.0
2010-03-19,2.73,2.73,2.5,2.6,11705000,20.669860799134,20.669860799134,18.9284439552509,19.6855817134609,1545953.80735892,0.0,1.0
2010-03-22,2.64,2.67,2.52,2.62,5482000,19.988436816745,20.215578144208,19.0798715068929,19.8370092651029,724042.611870274,0.0,1.0
2010-03-23,2.78,2.85,2.5901,2.6,12500000,21.048429678239,21.578426108986,19.6106250753981,19.6855817134609,1650954.51447983,0.0,1.0
2010-03-24,2.74,2.78,2.695,2.78,10500000,20.745574574955,21.048429678239,20.4048625837605,21.048429678239,1386801.79216306,0.0,1.0
2010-03-25,2.71,2.8,2.71,2.8,15096000,20.518433247492,21.199857229881,20.518433247492,21.199857229881,1993824.748047,0.0,1.0
2010-03-26,2.72,2.74,2.66,2.71,10410000,20.594147023313,20.745574574955,20.139864368387,20.518433247492,1374914.9196588,0.0,1.0
2010-03-29,2.79,2.8,2.7,2.74,8590000,21.12414345406,21.199857229881,20.442719471671,20.745574574955,1134535.94235054,0.0,1.0
2010-03-30,2.76,2.79,2.71,2.79,5546000,20.897002126597,21.12414345406,20.518433247492,21.12414345406,732495.498984413,0.0,1.0
2010-03-31,2.91,2.93,2.74,2.8,16731000,22.032708763912,22.1841363155541,20.745574574955,21.199857229881,2209769.59854097,0.0,1.0
2010-04-01,2.97,2.99,2.87,2.88,11711000,22.4869914188381,22.6384189704801,21.729853660628,21.805567436449,1546746.26552586,0.0,1.0
2010-04-05,3.08,3.13,2.97,3.0,22419000,23.3198429528691,23.6984118319741,22.4869914188381,22.7141327463011,2961019.94080987,0.0,1.0
2010-04-06,3.13,3.13,2.97,3.06,26688000,23.6984118319741,23.6984118319741,22.4869914188381,23.1684154012271,3524853.92659503,0.0,1.0
2010-04-07,3.15,3.15,3.02,3.12,19488000,23.8498393836161,23.8498393836161,22.8655602979431,23.6226980561531,2573904.12625464,0.0,1.0
2010-04-08,3.17,3.2,3.12,3.13,24612000,24.0012669352581,24.2284082627212,23.6226980561531,23.6984118319741,3250663.40083022,0.0,1.0
2010-04-09,3.08,3.17,3.06,3.16,10616000,23.3198429528691,24.0012669352581,23.1684154012271,23.9255531594371,1402122.65005743,0.0,1.0
2010-04-12,3.05,3.1,3.02,3.1,9641000,23.0927016254061,23.4712705045111,22.8655602979431,23.4712705045111,1273348.19792801,0.0,1.0
2010-04-13,3.5,3.86,3.22,3.25,176895000,26.4998215373513,29.2255174669074,24.3798358143632,24.6069771418262,23363647.9071128,0.0,1.0
2010-04-14,3.94,4.06,3.36,3.5,214280000,29.8312276734754,30.7397929833275,25.4398286758572,26.4998215373513,28301322.6690191,0.0,1.0
2010-04-15,3.82,3.94,3.67,3.86,90668000,28.9226623636234,29.8312276734754,27.7869557263083,29.2255174669074,11975099.5135086,0.0,1.0
2010-04-16,3.8,3.9,3.71,3.77,53284000,28.7712348119814,29.5283725701914,28.0898108295923,28.5440934845184,7037556.82796347,0.0,1.0
2010-04-19,3.78,3.97,3.67,3.77,31822000,28.6198072603394,30.0583690009384,27.7869557263083,28.5440934845184,4202933.96478218,0.0,1.0
2010-04-20,3.91,3.97,3.78,3.78,34472000,29.6040863460124,30.0583690009384,28.6198072603394,28.6198072603394,4552936.32185191,0.0,1.0
2010-04-21,3.99,4.09,3.84,4.0,47778000,30.2097965525804,30.9669343107905,29.0740899152654,30.2855103284014,6310344.38342541,0.0,1.0
2010-04-22,3.91,3.99,3.85,3.95,34767000,29.6040863460124,30.2097965525804,29.1498036910864,29.9069414492964,4591898.84839363,0.0,1.0
2010-04-23,3.91,3.99,3.85,3.93,34459000,29.6040863460124,30.2097965525804,29.1498036910864,29.7555138976544,4551219.32915685,0.0,1.0
2010-04-26,4.02,4.13,3.86,3.94,33941000,30.4369378800434,31.2697894140745,29.2255174669074,29.8312276734754,4482803.77407681,0.0,1.0
2010-04-27,3.86,4.14,3.86,4.03,26715000,29.2255174669074,31.3455031898955,29.2255174669074,30.5126516558645,3528419.9883463,0.0,1.0
2010-04-28,3.96,4.04,3.905,3.945,23759000,29.9826552251174,30.5883654316855,29.5662294581019,29.8690845613859,3138002.26476211,0.0,1.0
2010-04-29,3.78,3.97,3.59,3.95,78704000,28.6198072603394,30.0583690009384,27.1812455197403,29.9069414492964,10394937.9286097,0.0,1.0
2010-04-30,3.95,4.225,3.87,3.89,83155000,29.9069414492964,31.989070284374,29.3012312427284,29.4526587943704,10982809.8121257,0.0,1.0
2010-05-03,3.71,4.11,3.6701,4.11,79669000,28.0898108295923,31.1183618624325,27.7877128640665,31.1183618624325,10522391.6171275,0.0,1.0
2010-05-04,3.79,3.86,3.65,3.8,37811000,28.6955210361604,29.2255174669074,27.6355281746663,28.7712348119814,4993939.29175975,0.0,1.0
2010-05-05,3.65,3.87,3.56,3.68,30202000,27.6355281746663,29.3012312427284,26.9541041922773,27.8626695021293,3988970.2597056,0.0,1.0
2010-05-06,3.59,3.73,3.14,3.63,70201000,27.1812455197403,28.2412383812343,23.7741256077951,27.4841006230243,9271892.6296799,0.0,1.0
2010-05-07,3.3,3.63,3.21,3.58,45554000,24.9855460209312,27.4841006230243,24.3041220385422,27.1055317439193,6016606.55620915,0.0,1.0
2010-05-10,3.48,3.68,3.44,3.61,42840000,26.3483939857093,27.8626695021293,26.0455388824252,27.3326730713823,5658151.31202528,0.0,1.0
2010-05-11,3.52,3.68,3.39,3.41,39477000,26.6512490889933,27.8626695021293,25.6669700033202,25.8183975549622,5213978.50944963,0.0,1.0
2010-05-12,3.55,3.62,3.4,3.56,29096000,26.8783904164563,27.4083868472033,25.7426837791412,26.9541041922773,3842893.80426442,0.0,1.0
2010-05-13,3.62,3.695,3.5,3.51,29613000,27.4083868472033,27.9762401658608,26.4998215373513,26.5755353131723,3911177.28298331,0.0,1.0
2010-05-14,3.53,3.61,3.41,3.54,20058000,26.7269628648143,27.3326730713823,25.8183975549622,26.8026766406353,2649187.65211492,0.0,1.0
2010-05-17,3.35,3.57,3.25,3.52,25168000,25.3641149000362,27.0298179680983,24.6069771418262,26.6512490889933,3324097.85763428,0.0,1.0
2010-05-18,3.38,3.54,3.26,3.49,26929000,25.5912562274992,26.8026766406353,24.6826909176472,26.4241077615303,3556684.3296342,0.0,1.0
2010-05-19,3.2,3.41,3.15,3.31,27212000,24.2284082627212,25.8183975549622,23.8498393836161,25.0612597967522,3594061.93984201,0.0,1.0
2010-05-20,2.98,3.14,2.925,3.14,38382000,22.5627051946591,23.7741256077951,22.1462794276436,23.7741256077951,5069354.89398119,0.0,1.0
2010-05-21,3.0625,3.08,2.91,2.91,33278000,23.1873438451824,23.3198429528691,22.032708763912,22.032708763912,4395237.14662878,0.0,1.0
2010-05-24,2.83,3.03,2.75,2.93,42080000,21.426998557344,22.9412740737641,20.821288350776,22.1841363155541,5557773.27754492,0.0,1.0
2010-05-25,2.93,3.03,2.71,2.75,35581000,22.1841363155541,22.9412740737641,20.518433247492,20.821288350776,4699409.00637655,0.0,1.0
2010-05-26,2.9,3.0,2.84,2.99,15302000,21.956994988091,22.7141327463011,21.502712333165,22.6384189704801,2021032.47844564,0.0,1.0
2010-05-27,2.97,3.01,2.88,2.93,14001000,22.4869914188381,22.7898465221221,21.805567436449,22.1841363155541,1849201.13257857,0.0,1.0
2010-05-28,3.03,3.11,2.96,3.0,17631000,22.9412740737641,23.5469842803321,22.4112776430171,22.7141327463011,2328638.32358352,0.0,1.0
2010-06-01,2.83,3.09,2.8,3.0,16090000,21.426998557344,23.3955567286901,21.199857229881,22.7141327463011,2125108.65103844,0.0,1.0
2010-06-02,2.95,2.96,2.81,2.84,10824000,22.3355638671961,22.4112776430171,21.275571005702,21.502712333165,1429594.53317838,0.0,1.0
2010-06-03,2.99,3.08,2.94,2.98,12464000,22.6384189704801,23.3198429528691,22.2598500913751,22.5627051946591,1646199.76547813,0.0,1.0
2010-06-04,2.84,2.9625,2.82,2.93,7725000,21.502712333165,22.4302060869723,21.351284781523,22.1841363155541,1020289.88994854,0.0,1.0
2010-06-07,2.68,2.9199,2.63,2.87,23215000,20.291291920029,22.1076654019748,19.9127230409239,21.729853660628,3066152.72429194,0.0,1.0
2010-06-08,2.65,2.7725,2.49,2.7,20885000,20.064150592566,20.9916443463732,18.8527301794299,20.442719471671,2758414.8027929,0.0,1.0
2010-06-09,2.64,2.745,2.61,2.7,17185000,19.988436816745,20.7834314628655,19.7612954892819,20.442719471671,2269732.26650687,0.0,1.0
2010-06-10,2.77,2.855,2.64,2.64,14427000,20.972715902418,21.6162829968965,19.988436816745,19.988436816745,1905465.66243205,0.0,1.0
2010-06-11,2.9,2.9399,2.68,2.69,10843000,21.956994988091,22.2590929536169,20.291291920029,20.36700569585,1432103.98404039,0.0,1.0
2010-06-14,2.85,3.04,2.82,2.91,11806000,21.578426108986,23.0169878495851,21.351284781523,22.032708763912,1559293.51983592,0.0,1.0
2010-06-15,2.97,2.99,2.845,2.88,11091000,22.4869914188381,22.6384189704801,21.5405692210755,21.805567436449,1464858.92160767,0.0,1.0
2010-06-16,3.0,3.03,2.88,2.95,6361000,22.7141327463011,22.9412740737641,21.805567436449,22.3355638671961,840137.733328497,0.0,1.0
2010-06-17,2.9,3.02,2.78,3.02,14737000,21.956994988091,22.8655602979431,21.048429678239,22.8655602979431,1946409.33439115,0.0,1.0
2010-06-18,3.0,3.07,2.85,2.91,19912000,22.7141327463011,23.2441291770481,21.578426108986,22.032708763912,2629904.50338579,0.0,1.0
2010-06-21,3.01,3.09,2.93,3.03,16332000,22.7898465221221,23.3955567286901,22.1841363155541,22.9412740737641,2157071.13043877,0.0,1.0
2010-06-22,2.99,3.11,2.96,2.99,14168000,22.6384189704801,23.5469842803321,22.4112776430171,22.6384189704801,1871257.88489202,0.0,1.0
2010-06-23,2.89,2.98,2.83,2.96,23340000,21.88128121227,22.5627051946591,21.426998557344,22.4112776430171,3082662.26943675,0.0,1.0
2010-06-24,2.87,2.94,2.78,2.86,11367000,21.729853660628,22.2598500913751,21.048429678239,21.654139884807,1501311.99728738,0.0,1.0
2010-06-25,2.93,2.96,2.85,2.96,14067000,22.1841363155541,22.4112776430171,21.578426108986,22.4112776430171,1857918.17241502,0.0,1.0
2010-06-28,2.88,2.96,2.87,2.91,14817000,21.805567436449,22.4112776430171,21.729853660628,22.032708763912,1956975.44328382,0.0,1.0
2010-06-29,2.75,2.86,2.68,2.85,18405000,20.821288350776,21.654139884807,20.291291920029,21.578426108986,2430865.42712011,0.0,1.0
2010-06-30,2.68,2.84,2.635,2.76,16264000,20.291291920029,21.502712333165,19.9505799288344,20.897002126597,2148089.93788,0.0,1.0
2010-07-01,2.56,2.86,2.52,2.82,34137000,19.3827266101769,21.654139884807,19.0798715068929,21.351284781523,4508690.74086385,0.0,1.0
2010-07-02,2.5,2.65,2.43,2.56,18583000,18.9284439552509,20.064150592566,18.3984475245039,19.3827266101769,2454375.0194063,0.0,1.0
2010-07-06,2.45,2.59,2.39,2.57,17424000,18.5498750761459,19.6098679376399,18.0955924212199,19.4584403859979,2301298.51682373,0.0,1.0
2010-07-07,2.53,2.57,2.37,2.44,12683000,19.1555852827139,19.4584403859979,17.9441648695779,18.4741613003249,1675124.48857182,0.0,1.0
2010-07-08,2.75,2.79,2.53,2.55,29383000,20.821288350776,21.12414345406,19.1555852827139,19.3070128343559,3880799.71991688,0.0,1.0
2010-07-09,2.94,2.95,2.71,2.71,13948000,22.2598500913751,22.3355638671961,20.518433247492,20.518433247492,1842201.08543717,0.0,1.0
2010-07-12,2.89,2.93,2.82,2.88,11535000,21.88128121227,22.1841363155541,21.351284781523,21.805567436449,1523500.82596199,0.0,1.0
2010-07-13,2.88,2.94,2.84,2.92,10727000,21.805567436449,22.2598500913751,21.502712333165,22.1084225397331,1416783.12614602,0.0,1.0
2010-07-14,2.81,2.87,2.78,2.85,17258000,21.275571005702,21.729853660628,21.048429678239,21.578426108986,2279373.84087144,0.0,1.0
2010-07-15,2.8,2.82,2.7,2.79,5180000,21.199857229881,21.351284781523,20.442719471671,21.12414345406,684155.550800443,0.0,1.0
2010-07-16,2.62,2.795,2.525,2.78,11865000,19.8370092651029,21.1620003419705,19.1177283948034,21.048429678239,1567086.02514426,0.0,1.0
2010-07-19,2.64,2.69,2.5,2.63,13914000,19.988436816745,20.36700569585,18.9284439552509,19.9127230409239,1837710.48915779,0.0,1.0
2010-07-20,2.66,2.67,2.54,2.63,12384000,20.139864368387,20.215578144208,19.2312990585349,19.9127230409239,1635633.65658546,0.0,1.0
2010-07-21,2.53,2.71,2.53,2.65,9506000,19.1555852827139,20.518433247492,19.1555852827139,20.064150592566,1255517.88917162,0.0,1.0
2010-07-22,2.63,2.66,2.54,2.54,14430000,19.9127230409239,20.139864368387,19.2312990585349,19.2312990585349,1905861.89151552,0.0,1.0
2010-07-23,2.62,2.78,2.53,2.6,13801000,19.8370092651029,21.048429678239,19.1555852827139,19.6855817134609,1822785.8603469,0.0,1.0
2010-07-26,2.82,2.83,2.58,2.58,11095000,21.351284781523,21.426998557344,19.5341541618189,19.5341541618189,1465387.2270523,0.0,1.0
2010-07-27,2.87,2.91,2.8,2.85,12374000,21.729853660628,22.032708763912,21.199857229881,21.578426108986,1634312.89297388,0.0,1.0
2010-07-28,2.81,2.87,2.78,2.85,8528000,21.275571005702,21.729853660628,21.048429678239,21.578426108986,1126347.20795872,0.0,1.0
2010-07-29,2.91,2.94,2.84,2.85,19967000,22.032708763912,22.2598500913751,21.502712333165,21.578426108986,2637168.70324951,0.0,1.0
2010-07-30,2.87,2.93,2.85,2.85,30545000,21.729853660628,22.1841363155541,21.578426108986,21.578426108986,4034272.45158293,0.0,1.0
2010-08-02,2.8,2.9,2.71,2.9,23262000,21.199857229881,21.956994988091,20.518433247492,21.956994988091,3072360.31326639,0.0,1.0
2010-08-03,2.74,2.8,2.73,2.77,7503000,20.745574574955,21.199857229881,20.669860799134,20.972715902418,990968.937771375,0.0,1.0
2010-08-04,2.73,2.77,2.68,2.73,8066000,20.669860799134,20.972715902418,20.291291920029,20.669860799134,1065327.92910355,0.0,1.0
2010-08-05,2.7,2.75,2.67,2.72,4775000,20.442719471671,20.821288350776,20.215578144208,20.594147023313,630664.624531296,0.0,1.0
2010-08-06,2.68,2.69,2.6,2.68,5372000,20.291291920029,20.36700569585,19.6855817134609,20.291291920029,709514.212142852,0.0,1.0
2010-08-09,2.61,2.73,2.59,2.72,14581000,19.7612954892819,20.669860799134,19.6098679376399,20.594147023313,1925805.42205044,0.0,1.0
2010-08-10,2.77,2.83,2.61,2.65,18767000,20.972715902418,21.426998557344,19.7612954892819,20.064150592566,2478677.06985944,0.0,1.0
2010-08-11,2.65,2.73,2.63,2.7,10819000,20.064150592566,20.669860799134,19.9127230409239,20.442719471671,1428934.15137258,0.0,1.0
2010-08-12,2.5795,2.68,2.55,2.64,11924000,19.5303684730279,20.291291920029,19.3070128343559,19.988436816745,1574878.5304526,0.0,1.0
2010-08-13,2.57,2.62,2.55,2.58,4245000,19.4584403859979,19.8370092651029,19.3070128343559,19.5341541618189,560664.153117352,0.0,1.0
2010-08-16,2.51,2.57,2.5,2.56,10495000,19.0041577310719,19.4584403859979,18.9284439552509,19.3827266101769,1386141.41035727,0.0,1.0
2010-08-17,2.63,2.7,2.52,2.53,11895000,19.9127230409239,20.442719471671,19.0798715068929,19.1555852827139,1571048.31597901,0.0,1.0
2010-08-18,2.62,2.7,2.6,2.62,5672000,19.8370092651029,20.442719471671,19.6855817134609,19.8370092651029,749137.120490371,0.0,1.0
2010-08-19,2.53,2.66,2.53,2.62,5220000,19.1555852827139,20.139864368387,19.1555852827139,19.8370092651029,689438.605246779,0.0,1.0
2010-08-20,2.56,2.58,2.5,2.52,3812000,19.3827266101769,19.5341541618189,18.9284439552509,19.0798715068929,503475.088735771,0.0,1.0
2010-08-23,2.53,2.58,2.51,2.55,3295000,19.1555852827139,19.5341541618189,19.0041577310719,19.3070128343559,435191.610016884,0.0,1.0
2010-08-24,2.535,2.62,2.46,2.51,5926000,19.1934421706244,19.8370092651029,18.6255888519669,19.0041577310719,782684.5162246,0.0,1.0
2010-08-25,2.62,2.64,2.4,2.52,12255000,19.8370092651029,19.988436816745,18.1713061970409,19.0798715068929,1618595.80599603,0.0,1.0
2010-08-26,2.55,2.68,2.54,2.62,6584000,19.3070128343559,20.291291920029,19.2312990585349,19.8370092651029,869590.761866819,0.0,1.0
2010-08-27,2.58,2.61,2.55,2.61,5093000,19.5341541618189,19.7612954892819,19.3070128343559,19.7612954892819,672664.907379665,0.0,1.0
2010-08-30,2.53,2.62,2.48,2.6,6139000,19.1555852827139,19.8370092651029,18.7770164036089,19.6855817134609,810816.781151336,0.0,1.0
2010-08-31,2.549,2.56,2.48,2.5,4452000,19.2994414567738,19.3827266101769,18.7770164036089,18.9284439552509,588003.959877138,0.0,1.0
2010-09-01,2.6985,2.72,2.57,2.59,8423000,20.4313624052978,20.594147023313,19.4584403859979,19.6098679376399,1112479.19003709,0.0,1.0
2010-09-02,2.75,2.79,2.7,2.7,5939000,20.821288350776,21.12414345406,20.442719471671,20.442719471671,784401.508919658,0.0,1.0
2010-09-03,2.83,2.85,2.7,2.8,6231000,21.426998557344,21.578426108986,20.442719471671,21.199857229881,822967.806377909,0.0,1.0
2010-09-07,2.71,2.815,2.71,2.8,3304000,20.518433247492,21.3134278936125,20.518433247492,21.199857229881,436380.297267309,0.0,1.0
2010-09-08,2.68,2.77,2.62,2.71,5946000,20.291291920029,20.972715902418,19.8370092651029,20.518433247492,785326.043447766,0.0,1.0
2010-09-09,2.8,2.8,2.73,2.75,4651000,21.199857229881,21.199857229881,20.669860799134,20.821288350776,614287.155747657,0.0,1.0
2010-09-10,2.82,2.84,2.79,2.79,4746000,21.351284781523,21.502712333165,21.12414345406,21.12414345406,626834.410057704,0.0,1.0
2010-09-13,2.9,2.92,2.81,2.84,13246000,21.956994988091,22.1084225397331,21.275571005702,21.502712333165,1749483.47990399,0.0,1.0
2010-09-14,2.95,2.99,2.82,2.86,30938000,22.3355638671961,22.6384189704801,21.351284781523,21.654139884807,4086178.46151816,0.0,1.0
2010-09-15,2.79,2.93,2.77,2.9,14494000,21.12414345406,22.1841363155541,20.972715902418,21.956994988091,1914314.77862966,0.0,1.0
2010-09-16,2.771,2.85,2.77,2.81,4560000,20.9802872800001,21.578426108986,20.972715902418,21.275571005702,602268.206882244,0.0,1.0
2010-09-17,2.83,2.93,2.71,2.77,36929000,21.426998557344,22.1841363155541,20.518433247492,20.972715902418,4877447.94121807,0.0,1.0
2010-09-20,2.88,2.9,2.78,2.84,17610000,21.805567436449,21.956994988091,21.048429678239,21.502712333165,2325864.71999919,0.0,1.0
2010-09-21,2.869,2.96,2.84,2.88,14812000,21.7222822830459,22.4112776430171,21.502712333165,21.805567436449,1956315.06147803,0.0,1.0
2010-09-22,2.79,2.88,2.77,2.87,8646000,21.12414345406,21.805567436449,20.972715902418,21.729853660628,1141932.21857541,0.0,1.0
2010-09-23,2.75,2.779,2.68,2.77,9881000,20.821288350776,21.0408583006569,20.291291920029,20.972715902418,1305046.52460602,0.0,1.0
2010-09-24,2.7675,2.785,2.71,2.76,9444000,20.9537874584627,21.0862865661495,20.518433247492,20.897002126597,1247329.15477981,0.0,1.0
2010-09-27,2.79,2.83,2.73,2.78,8934000,21.12414345406,21.426998557344,20.669860799134,21.048429678239,1179970.21058903,0.0,1.0
2010-09-28,2.8,2.8,2.72,2.79,6498000,21.199857229881,21.199857229881,20.594147023313,21.12414345406,858232.194807197,0.0,1.0
2010-09-29,2.8,2.82,2.74,2.79,6238000,21.199857229881,21.351284781523,20.745574574955,21.12414345406,823892.340906017,0.0,1.0
2010-09-30,2.9,2.92,2.8,2.8,11942000,21.956994988091,22.1084225397331,21.199857229881,21.199857229881,1577255.90495346,0.0,1.0
2010-10-01,2.85,2.93,2.82,2.91,6990000,21.578426108986,22.1841363155541,21.351284781523,22.032708763912,923213.764497124,0.0,1.0
2010-10-04,2.84,2.87,2.81,2.85,5932000,21.502712333165,21.729853660628,21.275571005702,21.578426108986,783476.974391551,0.0,1.0
2010-10-05,2.8525,2.89,2.82,2.87,9579000,21.5973545529413,21.88128121227,21.351284781523,21.729853660628,1265159.46353619,0.0,1.0
2010-10-06,2.85,2.98,2.84,2.86,19922000,21.578426108986,22.5627051946591,21.502712333165,21.654139884807,2631225.26699738,0.0,1.0
2010-10-07,2.82,2.93,2.82,2.88,12568000,21.351284781523,22.1841363155541,21.351284781523,21.805567436449,1659935.70703861,0.0,1.0
2010-10-08,2.78,2.87,2.76,2.84,8911000,21.048429678239,21.729853660628,20.897002126597,21.502712333165,1176932.45428238,0.0,1.0
2010-10-11,2.74,2.8,2.71,2.8,7345000,20.745574574955,21.199857229881,20.518433247492,21.199857229881,970100.87270835,0.0,1.0
2010-10-12,2.76,2.76,2.7,2.74,6482000,20.897002126597,20.897002126597,20.442719471671,20.745574574955,856118.973028663,0.0,1.0
2010-10-13,2.821,2.88,2.73,2.77,12578000,21.3588561591051,21.805567436449,20.669860799134,20.972715902418,1661256.47065019,0.0,1.0
2010-10-14,2.89,2.95,2.77,2.81,32756000,21.88128121227,22.3355638671961,20.972715902418,21.275571005702,4326293.28610412,0.0,1.0
2010-10-15,2.84,2.92,2.84,2.88,12039000,21.502712333165,22.1084225397331,21.502712333165,21.805567436449,1590067.31198582,0.0,1.0
2010-10-18,2.89,2.9,2.83,2.86,8141000,21.88128121227,21.956994988091,21.426998557344,21.654139884807,1075233.65619043,0.0,1.0
2010-10-19,2.839,2.92,2.81,2.87,8707000,21.4951409555829,22.1084225397331,21.275571005702,21.729853660628,1149988.87660607,0.0,1.0
2010-10-20,2.81,2.86,2.76,2.82,7809000,21.275571005702,21.654139884807,20.897002126597,21.351284781523,1031384.30428584,0.0,1.0
2010-10-21,2.701,2.845,2.68,2.81,11043000,20.4502908492531,21.5405692210755,20.291291920029,21.275571005702,1458519.25627206,0.0,1.0
2010-10-22,2.85,2.85,2.7,2.76,11648000,21.578426108986,21.578426108986,20.442719471671,20.897002126597,1538425.45477289,0.0,1.0
2010-10-25,2.89,2.91,2.83,2.86,16361000,21.88128121227,22.032708763912,21.426998557344,21.654139884807,2160901.34491237,0.0,1.0
2010-10-26,2.88,2.9,2.835,2.86,5745000,21.805567436449,21.956994988091,21.4648554452545,21.654139884807,758778.694854933,0.0,1.0
2010-10-27,2.78,2.89,2.78,2.87,8804000,21.048429678239,21.88128121227,21.048429678239,21.729853660628,1162800.28363844,0.0,1.0
2010-10-28,2.8,2.82,2.76,2.8,4291000,21.199857229881,21.351284781523,20.897002126597,21.199857229881,566739.665730637,0.0,1.0
2010-10-29,2.73,2.8,2.7,2.8,7704000,20.669860799134,21.199857229881,20.442719471671,21.199857229881,1017516.28636421,0.0,1.0
2010-11-01,2.75,2.78,2.71,2.76,9563000,20.821288350776,21.048429678239,20.518433247492,20.897002126597,1263046.24175765,0.0,1.0
2010-11-02,2.72,2.76,2.68,2.76,6203000,20.594147023313,20.897002126597,20.291291920029,20.897002126597,819269.668265472,0.0,1.0
2010-11-03,2.75,2.79,2.71,2.71,8787000,20.821288350776,21.12414345406,20.518433247492,20.518433247492,1160554.98549874,0.0,1.0
2010-11-04,2.83,2.85,2.75,2.78,10338000,21.426998557344,21.578426108986,20.821288350776,21.048429678239,1365405.4216554,0.0,1.0
2010-11-05,2.87,2.9,2.8,2.82,11864000,21.729853660628,21.956994988091,21.199857229881,21.351284781523,1566953.9487831,0.0,1.0
2010-11-08,2.845,2.9,2.8,2.87,5061000,21.5405692210755,21.956994988091,21.199857229881,21.729853660628,668438.463822596,0.0,1.0
2010-11-09,2.8,2.92,2.8,2.86,12384000,21.199857229881,22.1084225397331,21.199857229881,21.654139884807,1635633.65658546,0.0,1.0
2010-11-10,2.9,2.9,2.8,2.81,10141000,21.956994988091,21.956994988091,21.199857229881,21.275571005702,1339386.3785072,0.0,1.0
2010-11-11,2.93,3.02,2.855,2.86,30147000,22.1841363155541,22.8655602979431,21.6162829968965,21.654139884807,3981706.05984188,0.0,1.0
2010-11-12,2.84,2.92,2.83,2.9,13189000,21.502712333165,22.1084225397331,21.426998557344,21.956994988091,1741955.12731796,0.0,1.0
2010-11-15,2.88,2.9125,2.84,2.87,9169000,21.805567436449,22.0516372078673,21.502712333165,21.729853660628,1211008.15546125,0.0,1.0
2010-11-16,2.82,2.87,2.8,2.86,7997000,21.351284781523,21.729853660628,21.199857229881,21.654139884807,1056214.66018362,0.0,1.0
2010-11-17,2.83,2.85,2.77,2.82,5814000,21.426998557344,21.578426108986,20.972715902418,21.351284781523,767891.963774861,0.0,1.0
2010-11-18,2.86,2.88,2.83,2.86,5898000,21.654139884807,21.805567436449,21.426998557344,21.654139884807,778986.378112166,0.0,1.0
2010-11-19,2.8525,2.87,2.82,2.86,3700000,21.5973545529413,21.729853660628,21.351284781523,21.654139884807,488682.53628603,0.0,1.0
2010-11-22,2.84,2.88,2.83,2.86,6962000,21.502712333165,21.805567436449,21.426998557344,21.654139884807,919515.626384689,0.0,1.0
2010-11-23,2.85,2.88,2.82,2.83,11151000,21.578426108986,21.805567436449,21.351284781523,21.426998557344,1472783.50327717,0.0,1.0
2010-11-24,2.87,2.89,2.84,2.88,7994000,21.729853660628,21.88128121227,21.502712333165,21.805567436449,1055818.43110015,0.0,1.0
2010-11-26,2.83,2.87,2.8,2.84,4056000,21.426998557344,21.729853660628,21.199857229881,21.502712333165,535701.720858417,0.0,1.0
2010-11-29,2.89,2.92,2.76,2.76,16390000,21.88128121227,22.1084225397331,20.897002126597,20.897002126597,2164731.55938596,0.0,1.0
2010-11-30,2.88,2.95,2.85,2.86,27006000,21.805567436449,22.3355638671961,21.578426108986,21.654139884807,3566854.2094434,0.0,1.0
2010-12-01,2.9,2.91,2.84,2.88,11830000,21.956994988091,22.032708763912,21.502712333165,21.805567436449,1562463.35250372,0.0,1.0
2010-12-02,3.01,3.03,2.87,2.9,19848000,22.7898465221221,22.9412740737641,21.729853660628,21.956994988091,2621451.61627166,0.0,1.0
2010-12-03,2.931,3.0,2.87,2.98,12670000,22.1917076931362,22.7141327463011,21.729853660628,22.5627051946591,1673407.49587676,0.0,1.0
2010-12-06,2.891,2.95,2.89,2.92,6489000,21.8888525898521,22.3355638671961,21.88128121227,22.1084225397331,857043.507556773,0.0,1.0
2010-12-07,2.91,2.93,2.89,2.92,6941000,22.032708763912,22.1841363155541,21.88128121227,22.1084225397331,916742.022800364,0.0,1.0
2010-12-08,2.96,2.99,2.89,2.91,17145000,22.4112776430171,22.6384189704801,21.88128121227,22.032708763912,2264449.21206054,0.0,1.0
2010-12-09,2.991,3.03,2.94,3.0,21644000,22.6459903480622,22.9412740737641,22.2598500913751,22.7141327463011,2858660.76091212,0.0,1.0
2010-12-10,3.11,3.13,2.98,3.02,19859000,23.5469842803321,23.6984118319741,22.5627051946591,22.8655602979431,2622904.4562444,0.0,1.0
2010-12-13,3.03,3.16,3.02,3.15,19763000,22.9412740737641,23.9255531594371,22.8655602979431,23.8498393836161,2610225.1255732,0.0,1.0
2010-12-14,3.01,3.1,3.0,3.03,8312000,22.7898465221221,23.4712705045111,22.7141327463011,22.9412740737641,1097818.71394851,0.0,1.0
2010-12-15,2.93,3.02,2.91,3.02,8955000,22.1841363155541,22.8655602979431,22.032708763912,22.8655602979431,1182743.81417335,0.0,1.0
2010-12-16,2.89,2.98,2.88,2.95,8732000,21.88128121227,22.5627051946591,21.805567436449,22.3355638671961,1153290.78563504,0.0,1.0
2010-12-17,2.86,2.97,2.86,2.92,10496000,21.654139884807,22.4869914188381,21.654139884807,22.1084225397331,1386273.48671843,0.0,1.0
2010-12-20,2.8925,2.93,2.875,2.89,7045000,21.9002096562253,22.1841363155541,21.7677105485385,21.88128121227,930477.964360834,0.0,1.0
2010-12-21,2.94,2.96,2.88,2.92,9529000,22.2598500913751,22.4112776430171,21.805567436449,22.1084225397331,1258555.64547826,0.0,1.0
2010-12-22,3.07,3.09,2.99,3.0,16988000,23.2441291770481,23.3955567286901,22.6384189704801,22.7141327463011,2243713.22335867,0.0,1.0
2010-12-23,2.98,3.13,2.97,3.05,13979000,22.5627051946591,23.6984118319741,22.4869914188381,23.0927016254061,1846295.45263309,0.0,1.0
2010-12-27,3.03,3.06,2.94,2.97,10461000,22.9412740737641,23.1684154012271,22.2598500913751,22.4869914188381,1381650.81407788,0.0,1.0
2010-12-28,3.08,3.11,3.02,3.05,11293000,23.3198429528691,23.5469842803321,22.8655602979431,23.0927016254061,1491538.34656166,0.0,1.0
2010-12-29,3.07,3.13,3.03,3.11,4771000,23.2441291770481,23.6984118319741,22.9412740737641,23.5469842803321,630136.319086663,0.0,1.0
2010-12-30,3.1,3.13,3.05,3.05,5091000,23.4712705045111,23.6984118319741,23.0927016254061,23.0927016254061,672400.754657347,0.0,1.0
2010-12-31,3.14,3.16,3.1,3.12,6132000,23.7741256077951,23.9255531594371,23.4712705045111,23.6226980561531,809892.246623229,0.0,1.0
2011-01-03,3.2,3.25,3.15,3.1799,14191000,24.2284082627212,24.6069771418262,23.8498393836161,24.0762235733209,1874295.64119866,0.0,1.0
2011-01-04,3.12,3.25,3.1,3.25,6152000,23.6226980561531,24.6069771418262,23.4712705045111,24.6069771418262,812533.773846396,0.0,1.0
2011-01-05,3.2,3.2,3.1,3.11,8140000,24.2284082627212,24.2284082627212,23.4712705045111,23.5469842803321,1075101.57982927,0.0,1.0
2011-01-06,3.13,3.2,3.12,3.19,8663000,23.6984118319741,24.2284082627212,23.6226980561531,24.1526944869001,1144177.51671511,0.0,1.0
2011-01-07,3.191,3.25,3.16,3.22,11781000,24.1602658644822,24.6069771418262,23.9255531594371,24.3798358143632,1555991.61080696,0.0,1.0
2011-01-10,3.16,3.22,3.12,3.2,14340000,23.9255531594371,24.3798358143632,23.6226980561531,24.2284082627212,1893975.01901127,0.0,1.0
2011-01-11,3.2,3.23,3.13,3.19,9814000,24.2284082627212,24.4555495901842,23.6984118319741,24.1526944869001,1296197.4084084,0.0,1.0
2011-01-12,3.26,3.27,3.209,3.22,10726000,24.6826909176472,24.7584046934682,24.2965506609601,24.3798358143632,1416651.04978485,0.0,1.0
2011-01-13,3.21,3.265,3.17,3.26,6026000,24.3041220385422,24.7205478055577,24.0012669352581,24.6826909176472,795892.152340437,0.0,1.0
2011-01-14,3.299,3.38,3.1925,3.2,13851000,24.9779746433491,25.5912562274992,24.1716229308554,24.2284082627212,1829389.67840481,0.0,1.0
2011-01-18,3.22,3.31,3.2,3.3,12989000,24.3798358143632,25.0612597967522,24.2284082627212,24.9855460209312,1715539.85508628,0.0,1.0
2011-01-19,3.17,3.24,3.14,3.23,14907000,24.0012669352581,24.5312633660052,23.7741256077951,24.4555495901842,1968862.31578807,0.0,1.0
2011-01-20,3.13,3.18,3.11,3.15,12490000,23.6984118319741,24.0769807110791,23.5469842803321,23.8498393836161,1649633.75086825,0.0,1.0
2011-01-21,3.2175,3.24,3.14,3.15,6071000,24.3609073704079,24.5312633660052,23.7741256077951,23.8498393836161,801835.588592566,0.0,1.0
2011-01-24,3.22,3.25,3.17,3.23,8663000,24.3798358143632,24.6069771418262,24.0012669352581,24.4555495901842,1144177.5167151,0.0,1.0
2011-01-25,3.2,3.25,3.16,3.25,13203000,24.2284082627212,24.6069771418262,23.9255531594371,24.6069771418262,1743804.19637418,0.0,1.0
2011-01-26,3.291,3.31,3.189,3.21,15608000,24.9174036226923,25.0612597967522,24.145123109318,24.3041220385422,2061447.8449601,0.0,1.0
2011-01-27,3.245,3.31,3.24,3.3,6684000,24.5691202539157,25.0612597967522,24.5312633660052,24.9855460209312,882798.397982656,0.0,1.0
2011-01-28,3.18,3.29,3.18,3.23,7732000,24.0769807110791,24.9098322451102,24.0769807110791,24.4555495901842,1021214.42447665,0.0,1.0
2011-01-31,3.21,3.22,3.08,3.15,12772000,24.3041220385422,24.3798358143632,23.3198429528691,23.8498393836161,1686879.28471491,0.0,1.0
2011-02-01,3.35,3.38,3.21,3.22,14900000,25.3641149000362,25.5912562274992,24.3041220385422,24.3798358143632,1967937.78125996,0.0,1.0
2011-02-02,3.335,3.4,3.26,3.35,13728000,25.2505442363047,25.7426837791412,24.6826909176472,25.3641149000362,1813144.28598233,0.0,1.0
2011-02-03,3.305,3.3722,3.3,3.32,11544000,25.0234029088417,25.5321994823588,24.9855460209312,25.1369735725732,1524689.51321242,0.0,1.0
2011-02-04,3.35,3.42,3.19,3.2,35746000,25.3641149000362,25.8941113307832,24.1526944869001,24.2284082627212,4721201.60596769,0.0,1.0
2011-02-07,3.5325,3.58,3.35,3.36,18646000,26.7458913087695,27.1055317439193,25.3641149000362,25.4398286758572,2462695.83015928,0.0,1.0
2011-02-08,3.5,3.59,3.46,3.54,25788000,26.4998215373513,27.1812455197403,26.1969664340672,26.8026766406353,3405985.20155247,0.0,1.0
2011-02-09,3.45,3.5,3.41,3.48,17145000,26.1212526582462,26.4998215373513,25.8183975549622,26.3483939857093,2264449.21206054,0.0,1.0
2011-02-10,3.339,3.44,3.31,3.41,14726000,25.2808297466331,26.0455388824252,25.0612597967522,25.8183975549622,1944956.4944184,0.0,1.0
2011-02-11,3.33,3.42,3.3,3.31,15716000,25.2126873483942,25.8941113307832,24.9855460209312,25.0612597967522,2075712.09196521,0.0,1.0
2011-02-14,3.39,3.4,3.311,3.36,9669000,25.6669700033202,25.7426837791412,25.0688311743343,25.4398286758572,1277046.33604044,0.0,1.0
2011-02-15,3.355,3.37,3.33,3.37,5378000,25.4019717879467,25.5155424516782,25.2126873483942,25.5155424516782,710306.670309804,0.0,1.0
2011-02-16,3.41,3.42,3.33,3.36,8984000,25.8183975549622,25.8941113307832,25.2126873483942,25.4398286758572,1186574.02864695,0.0,1.0
2011-02-17,3.375,3.42,3.37,3.41,8979000,25.5533993395887,25.8941113307832,25.5155424516782,25.8183975549622,1185913.64684116,0.0,1.0
2011-02-18,3.365,3.4,3.31,3.38,11841000,25.4776855637677,25.7426837791412,25.0612597967522,25.5912562274992,1563916.19247646,0.0,1.0
2011-02-22,3.18,3.34,3.16,3.31,12304000,24.0769807110791,25.2884011242152,23.9255531594371,25.0612597967522,1625067.54769279,0.0,1.0
2011-02-23,3.19,3.24,3.07,3.21,10529000,24.1526944869001,24.5312633660052,23.2441291770481,24.3041220385422,1390632.00663666,0.0,1.0
2011-02-24,3.2,3.22,3.13,3.22,8629000,24.2284082627212,24.3798358143632,23.6984118319741,24.3798358143632,1139686.92043572,0.0,1.0
2011-02-25,3.22,3.27,3.18,3.22,5713000,24.3798358143632,24.7584046934682,24.0769807110791,24.3798358143632,754552.251297862,0.0,1.0
2011-02-28,3.25,3.28,3.2,3.22,8896000,24.6069771418262,24.8341184692892,24.2284082627212,24.3798358143632,1174951.30886501,0.0,1.0
2011-03-01,3.22,3.29,3.22,3.27,6968000,24.3798358143632,24.9098322451102,24.3798358143632,24.7584046934682,920308.084551637,0.0,1.0
2011-03-02,3.17,3.23,3.15,3.21,8879000,24.0012669352581,24.4555495901842,23.8498393836161,24.3041220385422,1172706.01072532,0.0,1.0
2011-03-03,3.15,3.21,3.12,3.19,11417000,23.8498393836161,24.3041220385422,23.6226980561531,24.1526944869001,1507915.8153453,0.0,1.0
2011-03-04,3.105,3.16,3.09,3.16,7742000,23.5091273924216,23.9255531594371,23.3955567286901,23.9255531594371,1022535.18808823,0.0,1.0
2011-03-07,3.07,3.125,3.02,3.11,5067000,23.2441291770481,23.6605549440636,22.8655602979431,23.5469842803321,669230.921989546,0.0,1.0
2011-03-08,3.17,3.23,3.06,3.06,6007000,24.0012669352581,24.4555495901842,23.1684154012271,23.1684154012271,793382.70147843,0.0,1.0
2011-03-09,3.12,3.22,3.11,3.18,5580000,23.6226980561531,24.3798358143632,23.5469842803321,24.0769807110791,736986.095263799,0.0,1.0
2011-03-10,3.09,3.12,3.08,3.1,5671000,23.3955567286901,23.6226980561531,23.3198429528691,23.4712705045111,749005.044129212,0.0,1.0
2011-03-11,3.09,3.11,3.07,3.08,4907000,23.3955567286901,23.5469842803321,23.2441291770481,23.3198429528691,648098.704204204,0.0,1.0
2011-03-14,3.0,3.08,2.97,3.05,7980000,22.7141327463011,23.3198429528691,22.4869914188381,23.0927016254061,1053969.36204393,0.0,1.0
2011-03-15,3.0,3.04,2.92,2.94,7446000,22.7141327463011,23.0169878495851,22.1084225397331,22.2598500913751,983440.585185347,0.0,1.0
2011-03-16,3.005,3.07,2.99,3.02,8426000,22.7519896342116,23.2441291770481,22.6384189704801,22.8655602979431,1112875.41912057,0.0,1.0
2011-03-17,3.09,3.1,2.945,3.05,9371000,23.3955567286901,23.4712705045111,22.2977069792856,23.0927016254061,1237687.58041524,0.0,1.0
2011-03-18,3.0,3.12,2.9979,3.1,9128000,22.7141327463011,23.6226980561531,22.6982328533787,23.4712705045111,1205593.02465375,0.0,1.0
2011-03-21,3.0,3.08,2.92,3.04,10632000,22.7141327463011,23.3198429528691,22.1084225397331,23.0169878495851,1404235.87183597,0.0,1.0
2011-03-22,2.92,3.02,2.89,3.0,12064000,22.1084225397331,22.8655602979431,21.88128121227,22.7141327463011,1593369.22101477,0.0,1.0
2011-03-23,2.87,2.93,2.85,2.93,8838000,21.729853660628,22.1841363155541,21.578426108986,22.1841363155541,1167290.87991782,0.0,1.0
2011-03-24,2.925,2.97,2.885,2.9,11796000,22.1462794276436,22.4869914188381,21.8434243243595,21.956994988091,1557972.75622433,0.0,1.0
2011-03-25,2.97,3.02,2.92,2.93,9332000,22.4869914188381,22.8655602979431,22.1084225397331,22.1841363155541,1232536.60233006,0.0,1.0
2011-03-28,2.9,3.0199,2.9,3.0,5141000,21.956994988091,22.8648031601849,21.956994988091,22.7141327463011,679004.572715267,0.0,1.0
2011-03-29,2.92,2.95,2.84,2.91,6851000,22.1084225397331,22.3355638671961,21.502712333165,22.032708763912,904855.150296106,0.0,1.0
2011-03-30,2.99,3.01,2.83,2.93,10198000,22.6384189704801,22.7898465221221,21.426998557344,22.1841363155541,1346914.73109323,0.0,1.0
2011-03-31,2.92,2.98,2.89,2.95,8136000,22.1084225397331,22.5627051946591,21.88128121227,22.3355638671961,1074573.27438463,0.0,1.0
2011-04-01,2.94,3.06,2.91,2.92,11202000,22.2598500913751,23.1684154012271,22.032708763912,22.1084225397331,1479519.39769625,0.0,1.0
2011-04-04,3.0,3.03,2.93,3.03,8586000,22.7141327463011,22.9412740737641,22.1841363155541,22.9412740737641,1134007.63690591,0.0,1.0
2011-04-05,3.07,3.08,2.951,2.98,7447000,23.2441291770481,23.3198429528691,22.3431352447782,22.5627051946591,983572.661546506,0.0,1.0
2011-04-06,3.12,3.19,3.06,3.1,8712000,23.6226980561531,24.1526944869001,23.1684154012271,23.4712705045111,1150649.25841187,0.0,1.0
2011-04-07,3.03,3.15,3.03,3.13,7990000,22.9412740737641,23.8498393836161,22.9412740737641,23.6984118319741,1055290.12565551,0.0,1.0
2011-04-08,3.03,3.09,3.03,3.08,4123000,22.9412740737641,23.3955567286901,22.9412740737641,23.3198429528691,544550.837056028,0.0,1.0
2011-04-11,3.1,3.125,3.02,3.03,10659000,23.4712705045111,23.6605549440636,22.8655602979431,22.9412740737641,1407801.93358724,0.0,1.0
2011-04-12,3.12,3.17,3.0599,3.06,12014000,23.6226980561531,24.0012669352581,23.1676582634689,23.1684154012271,1586765.40295686,0.0,1.0
2011-04-13,3.1,3.16,3.09,3.13,7492000,23.4712705045111,23.9255531594371,23.3955567286901,23.6984118319741,989516.097798634,0.0,1.0
2011-04-14,3.109,3.14,3.065,3.09,5201000,23.53941290275,23.7741256077951,23.2062722891376,23.3955567286901,686929.15438477,0.0,1.0
2011-04-15,3.12,3.14,3.07,3.13,7060000,23.6226980561531,23.7741256077951,23.2441291770481,23.6984118319741,932459.109778211,0.0,1.0
2011-04-18,3.08,3.12,3.02,3.09,11135000,23.3198429528691,23.6226980561531,22.8655602979431,23.3955567286901,1470670.28149864,0.0,1.0
2011-04-19,3.08,3.12,3.05,3.1,6444000,23.3198429528691,23.6226980561531,23.0927016254061,23.4712705045111,851100.071304644,0.0,1.0
2011-04-20,3.07,3.17,3.06,3.12,8298000,23.2441291770481,24.0012669352581,23.1684154012271,23.6226980561531,1095969.64489229,0.0,1.0
2011-04-21,3.16,3.19,3.07,3.1,11382000,23.9255531594371,24.1526944869001,23.2441291770481,23.4712705045111,1503293.14270476,0.0,1.0
2011-04-25,3.24,3.3,3.17,3.25,24740000,24.5312633660052,24.9855460209312,24.0012669352581,24.6069771418262,3267569.17505848,0.0,1.0
2011-04-26,3.18,3.2401,3.15,3.24,11200000,24.0769807110791,24.5320205037634,23.8498393836161,24.5312633660052,1479255.24497393,0.0,1.0
2011-04-27,3.15,3.2,3.1,3.2,9230000,23.8498393836161,24.2284082627212,23.4712705045111,24.2284082627212,1219064.81349191,0.0,1.0
2011-04-28,3.11,3.14,3.07,3.14,6400000,23.5469842803321,23.7741256077951,23.2441291770481,23.7741256077951,845288.711413676,0.0,1.0
2011-04-29,3.15,3.21,3.085,3.11,11363000,23.8498393836161,24.3041220385422,23.3576998407796,23.5469842803321,1500783.69184275,0.0,1.0
2011-05-02,3.2,3.23,3.17,3.18,7243000,24.2284082627212,24.4555495901842,24.0012669352581,24.0769807110791,956629.083870193,0.0,1.0
2011-05-03,3.2,3.21,3.14,3.18,4306000,24.2284082627212,24.3041220385422,23.7741256077951,24.0769807110791,568720.811148012,0.0,1.0
2011-05-04,3.159,3.22,3.12,3.2,5314000,23.917981781855,24.3798358143632,23.6226980561531,24.2284082627212,701853.783195668,0.0,1.0
2011-05-05,3.1,3.15,3.09,3.13,5900000,23.4712705045111,23.8498393836161,23.3955567286901,23.6984118319741,779250.530834482,0.0,1.0
2011-05-06,3.07,3.14,3.05,3.13,4079000,23.2441291770481,23.7741256077951,23.0927016254061,23.6984118319741,538739.47716506,0.0,1.0
2011-05-09,3.1,3.12,3.01,3.07,6209000,23.4712705045111,23.6226980561531,22.7898465221221,23.2441291770481,820062.126432424,0.0,1.0
2011-05-10,3.1,3.155,3.0402,3.1,6898000,23.4712705045111,23.8876962715266,23.0185021251015,23.4712705045111,911062.739270552,0.0,1.0
2011-05-11,3.07,3.18,3.04,3.08,7000000,23.2441291770481,24.0769807110791,23.0169878495851,23.3198429528691,924534.528108707,0.0,1.0
2011-05-12,3.05,3.08,2.98,3.08,9600000,23.0927016254061,23.3198429528691,22.5627051946591,23.3198429528691,1267933.06712051,0.0,1.0
2011-05-13,2.98,3.06,2.95,3.05,6331000,22.5627051946591,23.1684154012271,22.3355638671961,23.0927016254061,836175.442493745,0.0,1.0
2011-05-16,2.91,3.0,2.89,2.96,11732000,22.032708763912,22.7141327463011,21.88128121227,22.4112776430171,1549519.8691102,0.0,1.0
2011-05-17,2.99,3.02,2.83,2.89,13453000,22.6384189704801,22.8655602979431,21.426998557344,21.88128121227,1776823.28666378,0.0,1.0
2011-05-18,3.01,3.06,2.93,2.97,7311000,22.7898465221221,23.1684154012271,22.1841363155541,22.4869914188381,965610.276428965,0.0,1.0
2011-05-19,3.03,3.06,2.99,3.03,7526000,22.9412740737641,23.1684154012271,22.6384189704801,22.9412740737641,994006.694078018,0.0,1.0
2011-05-20,2.92,2.98,2.85,2.98,36380000,22.1084225397331,22.5627051946591,21.578426108986,22.5627051946591,4804938.0189421,0.0,1.0
2011-05-23,2.83,2.91,2.79,2.87,13600000,21.426998557344,22.032708763912,21.12414345406,21.729853660628,1796238.51175406,0.0,1.0
2011-05-24,2.805,2.8309,2.78,2.83,7212000,21.2377141177915,21.4338127971679,21.048429678239,21.426998557344,952534.716674285,0.0,1.0
2011-05-25,2.79,2.82,2.76,2.79,6416000,21.12414345406,21.351284781523,20.897002126597,21.12414345406,847401.933192209,0.0,1.0
2011-05-26,2.84,2.86,2.79,2.79,6492000,21.502712333165,21.654139884807,21.12414345406,21.12414345406,857439.736640248,0.0,1.0
2011-05-27,2.87,2.875,2.82,2.86,2589000,21.729853660628,21.7677105485385,21.351284781523,21.654139884807,341945.699039064,0.0,1.0
2011-05-31,2.9,2.92,2.84,2.89,6448000,21.956994988091,22.1084225397331,21.502712333165,21.88128121227,851628.376749279,0.0,1.0
2011-06-01,2.76,2.9,2.76,2.89,6984000,20.897002126597,21.956994988091,20.897002126597,21.88128121227,922421.306330173,0.0,1.0
2011-06-02,2.76,2.79,2.72,2.78,3708000,20.897002126597,21.12414345406,20.594147023313,21.048429678239,489739.147175298,0.0,1.0
2011-06-03,2.8,2.84,2.72,2.73,6327000,21.199857229881,21.502712333165,20.594147023313,20.669860799134,835647.137049113,0.0,1.0
2011-06-06,2.65,2.79,2.62,2.725,7644000,20.064150592566,21.12414345406,19.8370092651029,20.6320039112235,1009591.70469471,0.0,1.0
2011-06-07,2.7,2.735,2.59,2.68,11420000,20.442719471671,20.7077176870445,19.6098679376399,20.291291920029,1508312.04442877,0.0,1.0
2011-06-08,2.68,2.79,2.64,2.71,10967000,20.291291920029,21.12414345406,19.988436816745,20.518433247492,1448481.45282402,0.0,1.0
2011-06-09,2.75,2.765,2.68,2.7,5561000,20.821288350776,20.9348590145075,20.291291920029,20.442719471671,734476.644401788,0.0,1.0
2011-06-10,2.73,2.78,2.66,2.73,8010000,20.669860799134,21.048429678239,20.139864368387,20.669860799134,1057931.65287868,0.0,1.0
2011-06-13,2.73,2.8,2.72,2.74,6594000,20.669860799134,21.199857229881,20.594147023313,20.745574574955,870911.525478401,0.0,1.0
2011-06-14,2.825,2.85,2.71,2.75,8061000,21.3891416694335,21.578426108986,20.518433247492,20.821288350776,1064667.54729776,0.0,1.0
2011-06-15,2.8,2.85,2.77,2.79,9186000,21.199857229881,21.578426108986,20.972715902418,21.12414345406,1213253.45360094,0.0,1.0
2011-06-16,2.85,2.9,2.78,2.8,4441000,21.578426108986,21.956994988091,21.048429678239,21.199857229881,586551.119904396,0.0,1.0
2011-06-17,2.82,2.92,2.8,2.88,5498000,21.351284781523,22.1084225397331,21.199857229881,21.805567436449,726155.833648811,0.0,1.0
2011-06-20,2.8,2.83,2.73,2.81,4957000,21.199857229881,21.426998557344,20.669860799134,21.275571005702,654702.522262123,0.0,1.0
2011-06-21,2.74,2.82,2.71,2.82,9038000,20.745574574955,21.351284781523,20.518433247492,21.351284781523,1193706.1521495,0.0,1.0
2011-06-22,2.71,2.75,2.67,2.75,6970000,20.518433247492,20.821288350776,20.215578144208,20.821288350776,920572.237273955,0.0,1.0
2011-06-23,2.75,2.75,2.66,2.69,4891000,20.821288350776,20.821288350776,20.139864368387,20.36700569585,645985.482425669,0.0,1.0
2011-06-24,2.66,2.7411,2.65,2.74,8402000,20.139864368387,20.7539030902953,20.064150592566,20.745574574955,1109705.58645276,0.0,1.0
2011-06-27,2.63,2.71,2.63,2.67,5499000,19.9127230409239,20.518433247492,19.9127230409239,20.215578144208,726287.91000997,0.0,1.0
2011-06-28,2.63,2.65,2.58,2.64,8447000,19.9127230409239,20.064150592566,19.5341541618189,19.988436816745,1115649.0227049,0.0,1.0
2011-06-29,2.785,2.79,2.63,2.64,5961000,21.0862865661495,21.12414345406,19.9127230409239,19.988436816745,787307.188865143,0.0,1.0
2011-06-30,2.76,2.76,2.66,2.73,5701000,20.897002126597,20.897002126597,20.139864368387,20.669860799134,752967.334963963,0.0,1.0
2011-07-01,2.741,2.79,2.69,2.76,14182000,20.7531459525371,21.12414345406,20.36700569585,20.897002126597,1873106.95394824,0.0,1.0
2011-07-05,2.69,2.76,2.65,2.75,12698000,20.36700569585,20.897002126597,20.064150592566,20.821288350776,1677105.63398919,0.0,1.0
2011-07-06,2.81,2.85,2.66,2.67,15930000,21.275571005702,21.578426108986,20.139864368387,20.215578144208,2103976.4332531,0.0,1.0
2011-07-07,2.83,2.86,2.78,2.81,6914000,21.426998557344,21.654139884807,21.048429678239,21.275571005702,913175.961049087,0.0,1.0
2011-07-08,2.755,2.79,2.69,2.77,13528000,20.8591452386865,21.12414345406,20.36700569585,20.972715902418,1786729.01375065,0.0,1.0
2011-07-11,2.645,2.74,2.63,2.74,7057000,20.0262937046555,20.745574574955,19.9127230409239,20.745574574955,932062.880694733,0.0,1.0
2011-07-12,2.62,2.66,2.62,2.63,6213000,19.8370092651029,20.139864368387,19.8370092651029,19.9127230409239,820590.431877059,0.0,1.0
2011-07-13,2.63,2.67,2.59,2.65,7118000,19.9127230409239,20.215578144208,19.6098679376399,20.064150592566,940119.538725399,0.0,1.0
2011-07-14,2.59,2.6425,2.56,2.64,6620000,19.6098679376399,20.0073652607002,19.3827266101769,19.988436816745,874345.510868521,0.0,1.0
2011-07-15,2.55,2.61,2.53,2.58,5653000,19.3070128343559,19.7612954892819,19.1555852827139,19.5341541618189,746627.669628361,0.0,1.0
2011-07-18,2.49,2.56,2.45,2.54,7267000,18.8527301794299,19.3827266101769,18.5498750761459,19.2312990585349,959798.916537996,0.0,1.0
2011-07-19,2.55,2.57,2.42,2.52,11404000,19.3070128343559,19.4584403859979,18.3227337486829,19.0798715068929,1506198.82265024,0.0,1.0
2011-07-20,2.56,2.6,2.48,2.6,13833000,19.3827266101769,19.6855817134609,18.7770164036089,19.6855817134609,1827012.30390397,0.0,1.0
2011-07-21,2.52,2.63,2.51,2.57,16151000,19.0798715068929,19.9127230409239,19.0041577310719,19.4584403859979,2133165.3090691,0.0,1.0
2011-07-22,2.45,2.56,2.44,2.54,11450000,18.5498750761459,19.3827266101769,18.4741613003249,19.2312990585349,1512274.33526353,0.0,1.0
2011-07-25,2.35,2.44,2.29,2.42,18259000,17.7927373179358,18.4741613003249,17.3384546630098,18.3227337486829,2411582.27839099,0.0,1.0
2011-07-26,2.32,2.37,2.3,2.34,12639000,17.5655959904728,17.9441648695779,17.4141684388308,17.7170235421148,1669313.12868085,0.0,1.0
2011-07-27,2.31,2.38,2.27,2.32,14390000,17.4898822146518,18.0198786453989,17.1870271113678,17.5655959904728,1900578.83706919,0.0,1.0
2011-07-28,2.28,2.34,2.27,2.32,12535000,17.2627408871888,17.7170235421148,17.1870271113678,17.5655959904728,1655577.18712038,0.0,1.0
2011-07-29,2.4,2.41,2.24,2.26,17738000,18.1713061970409,18.2470199728619,16.9598857839048,17.1113133355468,2342770.49422746,0.0,1.0
2011-08-01,2.44,2.49,2.4,2.44,12399000,18.4741613003249,18.8527301794299,18.1713061970409,18.4741613003249,1637614.80200283,0.0,1.0
2011-08-02,2.4,2.475,2.39,2.43,12804000,18.1713061970409,18.7391595156984,18.0955924212199,18.3984475245039,1691105.72827198,0.0,1.0
2011-08-03,2.44,2.44,2.35,2.4,8408000,18.4741613003249,18.4741613003249,17.7927373179358,18.1713061970409,1110498.04461971,0.0,1.0
2011-08-04,2.31,2.41,2.3,2.39,25228000,17.4898822146518,18.2470199728619,17.4141684388308,18.0955924212199,3332022.43930379,0.0,1.0
2011-08-05,2.29,2.34,2.26,2.34,14896000,17.3384546630098,17.7170235421148,17.1113133355468,17.7170235421148,1967409.47581533,0.0,1.0
2011-08-08,1.97,2.22,1.69,2.1501,18685000,14.9156138367377,16.8084582322628,12.7956281137496,16.279218939274,2467846.80824446,0.0,1.0
2011-08-09,2.24,2.26,1.96,1.96,13093000,16.9598857839048,17.1113133355468,14.8399000609167,14.8399000609167,1729275.79664676,0.0,1.0
2011-08-10,2.05,2.2,2.02,2.2,14573000,15.5213240433057,16.6570306806208,15.2941827158427,16.6570306806208,1924748.81116117,0.0,1.0
2011-08-11,2.1,2.15,2.04,2.08,19323000,15.8998929224108,16.2784618015158,15.4456102674847,15.7484653707688,2552111.5266635,0.0,1.0
2011-08-12,2.0,2.14,2.0,2.09,9970000,15.1427551642007,16.2027480256948,15.1427551642007,15.8241791465898,1316801.32074912,0.0,1.0
2011-08-15,2.08,2.115,2.02,2.04,9713000,15.7484653707688,16.0134635861423,15.2941827158427,15.4456102674847,1282857.69593141,0.0,1.0
2011-08-16,2.07,2.18,2.03,2.07,11348000,15.6727515949477,16.5056031289788,15.3698964916637,15.6727515949477,1498802.54642538,0.0,1.0
2011-08-17,2.17,2.21,2.07,2.09,9658000,16.4298893531578,16.7327444564418,15.6727515949477,15.8241791465898,1275593.4960677,0.0,1.0
2011-08-18,2.075,2.11,2.03,2.1,6382000,15.7106084828582,15.9756066982318,15.3698964916637,15.8998929224108,842911.336912827,0.0,1.0
2011-08-19,1.99,2.08,1.99,2.04,6518000,15.0670413883797,15.7484653707688,15.0670413883797,15.4456102674847,860873.722030366,0.0,1.0
2011-08-22,1.94,2.07,1.93,2.06,6480000,14.6884725092747,15.6727515949477,14.6127587334537,15.5970378191267,855854.820306346,0.0,1.0
2011-08-23,1.97,1.98,1.85,1.95,15387000,14.9156138367377,14.9913276125587,14.0070485268857,14.7641862850957,2032258.9691441,0.0,1.0
2011-08-24,2.01,2.03,1.96,1.97,7263000,15.2184689400217,15.3698964916637,14.8399000609167,14.9156138367377,959270.611093364,0.0,1.0
2011-08-25,1.94,2.07,1.93,2.02,4312000,14.6884725092747,15.6727515949477,14.6127587334537,15.2941827158427,569513.269314964,0.0,1.0
2011-08-26,1.96,2.0,1.88,1.88,6164000,14.8399000609167,15.1427551642007,14.2341898543487,14.2341898543487,814118.690180296,0.0,1.0
2011-08-29,2.07,2.07,1.94,1.98,7158000,15.6727515949477,15.6727515949477,14.6884725092747,14.9913276125587,945402.593171735,0.0,1.0
2011-08-30,2.01,2.06,1.98,2.05,5143000,15.2184689400217,15.5970378191267,14.9913276125587,15.5213240433057,679268.725437584,0.0,1.0
2011-08-31,2.08,2.16,2.0,2.03,18135000,15.7484653707688,16.3541755773368,15.1427551642007,15.3698964916637,2395204.80960734,0.0,1.0
2011-09-01,2.04,2.14,2.04,2.09,5154000,15.4456102674847,16.2027480256948,15.4456102674847,15.8241791465898,680721.565410327,0.0,1.0
2011-09-02,1.92,2.02,1.92,2.0,5466000,14.5370449576327,15.2941827158427,14.5370449576327,15.1427551642007,721929.390091741,0.0,1.0
2011-09-06,1.85,1.96,1.85,1.89,9541000,14.0070485268857,14.8399000609167,14.0070485268857,14.3099036301697,1260140.56181216,0.0,1.0
2011-09-07,1.93,1.94,1.85,1.9,9424000,14.6127587334537,14.6884725092747,14.0070485268857,14.3856174059907,1244687.62755664,0.0,1.0
2011-09-08,1.805,1.92,1.8,1.9,24275000,13.6663365356911,14.5370449576327,13.6284796477806,14.3856174059907,3206153.66711985,0.0,1.0
2011-09-09,1.79,1.8357,1.78,1.78,6684000,13.5527658719596,13.8987778274616,13.4770520961386,13.4770520961386,882798.39798266,0.0,1.0
2011-09-12,1.72,1.8,1.69,1.76,9903000,13.0227694412126,13.6284796477806,12.7956281137496,13.3256245444966,1307952.20455151,0.0,1.0
2011-09-13,1.71,1.77,1.69,1.74,2584480,12.9470556653916,13.4013383203176,12.7956281137496,13.1741969928546,341348.713886628,0.0,1.0
2011-09-14,1.72,1.76,1.71,1.73,3229112,13.0227694412126,13.3256245444966,12.9470556653916,13.0984832170336,426489.362732881,0.0,1.0
2011-09-15,1.795,1.8,1.7299,1.74,7130000,13.5906227598701,13.6284796477806,13.0977260792754,13.1741969928546,941704.455059301,0.0,1.0
2011-09-16,1.73,1.82,1.73,1.8,7337000,13.0984832170336,13.7799071994227,13.0984832170336,13.6284796477806,969044.261819085,0.0,1.0
2011-09-19,1.66,1.72,1.65,1.68,6134000,12.5684867862866,13.0227694412126,12.4927730104656,12.7199143379286,810156.399345544,0.0,1.0
2011-09-20,1.62,1.6809,1.6,1.67,10037000,12.2656316830026,12.7267285777525,12.1142041313606,12.6442005621076,1325650.43694673,0.0,1.0
2011-09-21,1.47,1.65,1.34,1.63,13280000,11.1299250456875,12.4927730104656,10.1456459600145,12.3413454588236,1753974.07618338,0.0,1.0
2011-09-22,1.37,1.45,1.3,1.42,8846000,10.3727872874775,10.9784974940455,9.84279085673047,10.7513561665825,1168347.49080709,0.0,1.0
2011-09-23,1.41,1.43,1.34,1.36,6730000,10.6756423907615,10.8270699424035,10.1456459600145,10.2970735116565,888873.910595943,0.0,1.0
2011-09-26,1.47,1.47,1.32,1.39,12094000,11.1299250456875,11.1299250456875,9.99421840837248,10.5242148391195,1597331.51184953,0.0,1.0
2011-09-27,1.54,1.8,1.44,1.48,18784000,11.6599214764346,13.6284796477806,10.9027837182245,11.2056388215085,2480922.36799913,0.0,1.0
2011-09-28,1.455,1.65,1.44,1.51,10018000,11.016354381956,12.4927730104656,10.9027837182245,11.4327801489715,1323140.98608472,0.0,1.0
2011-09-29,1.53,1.55,1.47,1.48,6053000,11.5842077006136,11.7356352522556,11.1299250456875,11.2056388215085,799458.214091711,0.0,1.0
2011-09-30,1.5,1.635,1.5,1.53,11269000,11.3570663731505,12.3792023467341,11.3570663731505,11.5842077006136,1488368.51389387,0.0,1.0
2011-10-03,1.21,1.54,1.2,1.5,15204000,9.16136687434144,11.6599214764346,9.08565309852043,11.3570663731505,2008088.99505211,0.0,1.0
2011-10-04,1.33,1.36,1.22,1.26,10598000,10.0699321841935,10.2970735116565,9.23708065016244,9.53993575344645,1399745.27555658,0.0,1.0
2011-10-05,1.435,1.45,1.33,1.34,12407000,10.864926830314,10.9784974940455,10.0699321841935,10.1456459600145,1638671.41289211,0.0,1.0
2011-10-06,1.48,1.49,1.4,1.44,12582000,11.2056388215085,11.2813525973295,10.5999286149405,10.9027837182245,1661784.77609483,0.0,1.0
2011-10-07,1.46,1.57,1.43,1.5,1816183,11.0542112698665,11.8870628038976,10.8270699424035,11.3570663731505,239874.841837723,0.0,1.0
2011-10-10,1.53,1.53,1.435,1.47,1799959,11.5842077006136,11.5842077006136,10.864926830314,11.1299250456875,237732.034954288,0.0,1.0
2011-10-11,1.56,1.59,1.4499,1.5,8627000,11.8113490280766,12.0384903555396,10.9777403562873,11.3570663731505,1139422.7677134,0.0,1.0
2011-10-12,1.58,1.6,1.48,1.55,11078000,11.9627765797186,12.1142041313606,11.2056388215085,11.7356352522556,1463141.9289126,0.0,1.0
2011-10-13,1.6,1.67,1.515,1.59,9729000,12.1142041313606,12.6442005621076,11.470637036882,12.0384903555396,1284970.91770994,0.0,1.0
2011-10-14,1.74,1.77,1.64,1.64,11315000,13.1741969928546,13.4013383203176,12.4170592346446,12.4170592346446,1494444.02650715,0.0,1.0
2011-10-17,1.7,1.77,1.63,1.74,8153000,12.8713418895706,13.4013383203176,12.3413454588236,13.1741969928546,1076818.57252433,0.0,1.0
2011-10-18,1.81,1.82,1.69,1.7,7655000,13.7041934236017,13.7799071994227,12.7956281137496,12.8713418895706,1011044.54466745,0.0,1.0
2011-10-19,1.67,1.68,1.5,1.65,16059000,12.6442005621076,12.7199143379286,11.3570663731505,12.4927730104656,2121014.28384253,0.0,1.0
2011-10-20,1.78,1.78,1.625,1.66,10328000,13.4770520961386,13.4770520961386,12.3034885709131,12.5684867862866,1364084.65804382,0.0,1.0
2011-10-21,1.8,1.88,1.72,1.78,54920000,13.6284796477806,14.2341898543487,13.0227694412126,13.4770520961386,7253633.75481862,0.0,1.0
2011-10-24,1.81,1.85,1.69,1.71,11161000,13.7041934236017,14.0070485268857,12.7956281137496,12.9470556653916,1474104.26688875,0.0,1.0
2011-10-25,1.74,1.89,1.69,1.81,11803000,13.1741969928546,14.3099036301697,12.7956281137496,13.7041934236017,1558897.29075244,0.0,1.0
2011-10-26,1.77,1.82,1.69,1.79,12561000,13.4013383203176,13.7799071994227,12.7956281137496,13.5527658719596,1659011.1725105,0.0,1.0
2011-10-27,1.84,1.9,1.8,1.85,11310000,13.9313347510647,14.3856174059907,13.6284796477806,14.0070485268857,1493783.64470135,0.0,1.0
2011-10-28,1.9,1.96,1.84,1.88,21460000,14.3856174059907,14.8399000609167,13.9313347510647,14.2341898543487,2834358.71045898,0.0,1.0
2011-10-31,1.86,1.93,1.85,1.9,8282000,14.0827623027067,14.6127587334537,14.0070485268857,14.3856174059907,1093856.42311376,0.0,1.0
2011-11-01,1.72,1.82,1.71,1.7999,12856000,13.0227694412126,13.7799071994227,12.9470556653916,13.6277225100224,1697973.69905222,0.0,1.0
2011-11-02,1.77,1.78,1.7,1.75,9268000,13.4013383203176,13.4770520961386,12.8713418895706,13.2499107686756,1224083.71521593,0.0,1.0
2011-11-03,1.78,1.8,1.7,1.8,6811000,13.4770520961386,13.6284796477806,12.8713418895706,13.6284796477806,899572.095849775,0.0,1.0
2011-11-04,1.75,1.77,1.71,1.76,9076000,13.2499107686756,13.4013383203176,12.9470556653916,13.3256245444966,1198725.05387352,0.0,1.0
2011-11-07,1.77,1.795,1.715,1.75,3595000,13.4013383203176,13.5906227598701,12.9849125533021,13.2499107686756,474814.518364402,0.0,1.0
2011-11-08,1.84,1.88,1.78,1.78,4544000,13.9313347510647,14.2341898543487,13.4770520961386,13.4770520961386,600154.985103708,0.0,1.0
2011-11-09,1.68,1.8,1.65,1.8,8521000,12.7199143379286,13.6284796477806,12.4927730104656,13.6284796477806,1125422.67343061,0.0,1.0
2011-11-10,1.69,1.77,1.67,1.71,5338000,12.7956281137496,13.4013383203176,12.6442005621076,12.9470556653916,705023.615863469,0.0,1.0
2011-11-11,1.7,1.72,1.67,1.7,5274000,12.8713418895706,13.0227694412126,12.6442005621076,12.8713418895706,696570.728749332,0.0,1.0
2011-11-14,1.59,1.69,1.58,1.68,6551000,12.0384903555396,12.7956281137496,11.9627765797186,12.7199143379286,865232.241948589,0.0,1.0
2011-11-15,1.55,1.62,1.51,1.58,8280000,11.7356352522556,12.2656316830026,11.4327801489715,11.9627765797186,1093592.27039144,0.0,1.0
2011-11-16,1.53,1.56,1.52,1.54,5696000,11.5842077006136,11.8113490280766,11.5084939247925,11.6599214764346,752306.953158168,0.0,1.0
2011-11-17,1.47,1.54,1.44,1.54,5834000,11.1299250456875,11.6599214764346,10.9027837182245,11.6599214764346,770533.49099803,0.0,1.0
2011-11-18,1.45,1.51,1.4,1.47,5587000,10.9784974940455,11.4327801489715,10.5999286149405,11.1299250456875,737910.629791908,0.0,1.0
2011-11-21,1.41,1.43,1.33,1.4,2238636,10.6756423907615,10.8270699424035,10.0699321841935,10.5999286149405,295670.896838166,0.0,1.0
2011-11-22,1.41,1.42,1.33,1.4,1887868,10.6756423907615,10.7513561665825,10.0699321841935,10.5999286149405,249342.735787361,0.0,1.0
2011-11-23,1.4,1.41,1.35,1.38,5336000,10.5999286149405,10.6756423907615,10.2213597358355,10.4485010632985,704759.463141152,0.0,1.0
2011-11-25,1.43,1.45,1.355,1.38,2675000,10.8270699424035,10.9784974940455,10.259216623746,10.4485010632985,353304.266098685,0.0,1.0
2011-11-28,1.46,1.47,1.41,1.47,5246000,11.0542112698665,11.1299250456875,10.6756423907615,11.1299250456875,692872.590636898,0.0,1.0
2011-11-29,1.43,1.46,1.42,1.45,4243000,10.8270699424035,11.0542112698665,10.7513561665825,10.9784974940455,560400.000395036,0.0,1.0
2011-11-30,1.49,1.49,1.42,1.47,10933000,11.2813525973295,11.2813525973295,10.7513561665825,11.1299250456875,1443990.85654465,0.0,1.0
2011-12-01,1.49,1.5,1.43,1.44,5304000,11.2813525973295,11.3570663731505,10.8270699424035,10.9027837182245,700533.019584086,0.0,1.0
2011-12-02,1.54,1.57,1.45,1.51,10242000,11.6599214764346,11.8870628038976,10.9784974940455,11.4327801489715,1352726.09098419,0.0,1.0
2011-12-05,1.47,1.56,1.45,1.56,8288000,11.1299250456875,11.8113490280766,10.9784974940455,11.8113490280766,1094648.88128071,0.0,1.0
2011-12-06,1.37,1.46,1.33,1.44,10485000,10.3727872874775,11.0542112698665,10.0699321841935,10.9027837182245,1384820.64674568,0.0,1.0
2011-12-07,1.32,1.38,1.29,1.37,13449000,9.99421840837248,10.4485010632985,9.76707708090946,10.3727872874775,1776294.98121914,0.0,1.0
2011-12-08,1.27,1.34,1.25,1.34,9431000,9.61564952926746,10.1456459600145,9.46422197762545,10.1456459600145,1245612.16208475,0.0,1.0
2011-12-09,1.32,1.34,1.28,1.29,5582000,9.99421840837248,10.1456459600145,9.69136330508846,9.76707708090946,737250.247986114,0.0,1.0
2011-12-12,1.28,1.36,1.23,1.31,13073000,9.69136330508846,10.2970735116565,9.31279442598344,9.91850463255147,1726634.26942359,0.0,1.0
2011-12-13,1.25,1.3,1.215,1.27,12687000,9.46422197762545,9.84279085673047,9.19922376225194,9.61564952926746,1675652.79401645,0.0,1.0
2011-12-14,1.23,1.27,1.21,1.25,10008000,9.31279442598344,9.61564952926746,9.16136687434144,9.46422197762545,1321820.22247313,0.0,1.0
2011-12-15,1.235,1.27,1.23,1.25,9166000,9.35065131389395,9.61564952926746,9.31279442598344,9.46422197762545,1210611.92637777,0.0,1.0
2011-12-16,1.22,1.29,1.2,1.24,40197000,9.23708065016244,9.76707708090946,9.08565309852043,9.38850820180445,5309073.48948367,0.0,1.0
2011-12-19,1.115,1.23,1.08,1.23,16545000,8.4420860040419,9.31279442598344,8.17708778866839,9.31279442598344,2185203.39536551,0.0,1.0
2011-12-20,1.22,1.23,1.14,1.15,15055000,9.23708065016244,9.31279442598344,8.63137044359441,8.70708421941541,1988409.61723951,0.0,1.0
2011-12-21,1.32,1.35,1.19,1.19,20357000,9.99421840837248,10.2213597358355,9.00993932269943,9.00993932269943,2688678.48410128,0.0,1.0
2011-12-22,1.38,1.39,1.29,1.29,11249000,10.4485010632985,10.5242148391195,9.76707708090946,9.76707708090946,1485726.98667069,0.0,1.0
2011-12-23,1.365,1.39,1.34,1.38,4305000,10.334930399567,10.5242148391195,10.1456459600145,10.4485010632985,568588.734786854,0.0,1.0
2011-12-27,1.37,1.38,1.28,1.34,4058000,10.3727872874775,10.4485010632985,9.69136330508846,10.1456459600145,535965.873580733,0.0,1.0
2011-12-28,1.34,1.38,1.3,1.36,8013000,10.1456459600145,10.4485010632985,9.84279085673047,10.2970735116565,1058327.88196215,0.0,1.0
2011-12-29,1.37,1.38,1.33,1.33,7399000,10.3727872874775,10.4485010632985,10.0699321841935,10.0699321841935,977232.996210903,0.0,1.0
2011-12-30,1.39,1.48,1.34,1.35,11008000,10.5242148391195,11.2056388215085,10.1456459600145,10.2213597358355,1453896.58363152,0.0,1.0
2012-01-03,1.43,1.511,1.41,1.41,13962000,10.8270699424035,11.4403515265536,10.6756423907615,10.6756423907615,1844050.1544934,0.0,1.0
2012-01-04,1.47,1.51,1.42,1.44,5824000,11.1299250456875,11.4327801489715,10.7513561665825,10.9027837182245,769212.727386446,0.0,1.0
2012-01-05,1.47,1.55,1.42,1.49,13242000,11.1299250456875,11.7356352522556,10.7513561665825,11.2813525973295,1748955.17445936,0.0,1.0
2012-01-06,1.49,1.51,1.45,1.49,5754000,11.2813525973295,11.4327801489715,10.9784974940455,11.2813525973295,759967.38210536,0.0,1.0
2012-01-09,1.5,1.53,1.47,1.48,6722000,11.3570663731505,11.5842077006136,11.1299250456875,11.2056388215085,887817.299706679,0.0,1.0
2012-01-10,1.52,1.595,1.505,1.52,9147000,11.5084939247925,12.0763472434501,11.394923261061,11.5084939247925,1208102.47551577,0.0,1.0
2012-01-11,1.54,1.57,1.51,1.52,3711000,11.6599214764346,11.8870628038976,11.4327801489715,11.5084939247925,490135.376258771,0.0,1.0
2012-01-12,1.53,1.57,1.5,1.55,7098000,11.5842077006136,11.8870628038976,11.3570663731505,11.7356352522556,937478.011502225,0.0,1.0
2012-01-13,1.5,1.51,1.465,1.5,6091000,11.3570663731505,11.4327801489715,11.092068157777,11.3570663731505,804477.115815736,0.0,1.0
2012-01-17,1.46,1.55,1.46,1.51,6096000,11.0542112698665,11.7356352522556,11.0542112698665,11.4327801489715,805137.497621527,0.0,1.0
2012-01-18,1.53,1.56,1.44,1.47,5011000,11.5842077006136,11.8113490280766,10.9027837182245,11.1299250456875,661834.645764673,0.0,1.0
2012-01-19,1.58,1.59,1.53,1.56,5405000,11.9627765797186,12.0384903555396,11.5842077006136,11.8113490280766,713872.732061078,0.0,1.0
2012-01-20,1.59,1.59,1.5399,1.57,5586000,12.0384903555396,12.0384903555396,11.6591643386763,11.8870628038976,737778.553430747,0.0,1.0
2012-01-23,1.65,1.66,1.58,1.61,13530000,12.4927730104656,12.5684867862866,11.9627765797186,12.1899179071816,1786993.16647297,0.0,1.0
2012-01-24,1.61,1.65,1.57,1.65,6448000,12.1899179071816,12.4927730104656,11.8870628038976,12.4927730104656,851628.376749276,0.0,1.0
2012-01-25,1.67,1.72,1.58,1.65,11799000,12.6442005621076,13.0227694412126,11.9627765797186,12.4927730104656,1558368.98530781,0.0,1.0
2012-01-26,1.69,1.75,1.64,1.69,7812000,12.7956281137496,13.2499107686756,12.4170592346446,12.7956281137496,1031780.53336932,0.0,1.0
2012-01-27,1.65,1.7,1.63,1.67,5661000,12.4927730104656,12.8713418895706,12.3413454588236,12.6442005621076,747684.280517627,0.0,1.0
2012-01-30,1.57,1.65,1.57,1.63,7228000,11.8870628038976,12.4927730104656,11.8870628038976,12.3413454588236,954647.938452817,0.0,1.0
2012-01-31,1.57,1.61,1.54,1.58,8329000,11.8870628038976,12.1899179071816,11.6599214764346,11.9627765797186,1100064.0120882,0.0,1.0
2012-02-01,1.6,1.65,1.57,1.58,9080000,12.1142041313606,12.4927730104656,11.8870628038976,11.9627765797186,1199253.35931815,0.0,1.0
2012-02-02,1.6,1.62,1.58,1.61,5893000,12.1142041313606,12.2656316830026,11.9627765797186,12.1899179071816,778325.996306372,0.0,1.0
2012-02-03,1.75,1.75,1.61,1.62,16906000,13.2499107686756,13.2499107686756,12.1899179071816,12.2656316830026,2232882.96174369,0.0,1.0
2012-02-06,1.735,1.78,1.7,1.7,6289000,13.1363401049441,13.4770520961386,12.8713418895706,12.8713418895706,830628.235325096,0.0,1.0
2012-02-07,1.79,1.82,1.7,1.73,8528000,13.5527658719596,13.7799071994227,12.8713418895706,13.0984832170336,1126347.20795873,0.0,1.0
2012-02-08,1.82,1.87,1.79,1.81,8727000,13.7799071994227,14.1584760785277,13.5527658719596,13.7041934236017,1152630.40382924,0.0,1.0
2012-02-09,1.77,1.87,1.74,1.84,8816000,13.4013383203176,14.1584760785277,13.1741969928546,13.9313347510647,1164385.19997234,0.0,1.0
2012-02-10,1.68,1.77,1.67,1.75,8614000,12.7199143379286,13.4013383203176,12.6442005621076,13.2499107686756,1137705.77501834,0.0,1.0
2012-02-13,1.69,1.73,1.6699,1.71,7598000,12.7956281137496,13.0984832170336,12.6434434243494,12.9470556653916,1003516.19208142,0.0,1.0
2012-02-14,1.67,1.695,1.58,1.68,8288000,12.6442005621076,12.8334850016601,11.9627765797186,12.7199143379286,1094648.88128071,0.0,1.0
2012-02-15,1.66,1.7,1.63,1.67,10119000,12.5684867862866,12.8713418895706,12.3413454588236,12.6442005621076,1336480.69856171,0.0,1.0
2012-02-16,1.66,1.67,1.63,1.65,11663000,12.5684867862866,12.6442005621076,12.3413454588236,12.4927730104656,1540406.60019026,0.0,1.0
2012-02-17,1.68,1.72,1.665,1.71,8593000,12.7199143379286,13.0227694412126,12.6063436741971,12.9470556653916,1134932.17143402,0.0,1.0
2012-02-21,1.675,1.71,1.655,1.67,8342000,12.6820574500181,12.9470556653916,12.5306298983761,12.6442005621076,1101781.00478326,0.0,1.0
2012-02-22,1.69,1.7,1.67,1.69,5894000,12.7956281137496,12.8713418895706,12.6442005621076,12.7956281137496,778458.072667532,0.0,1.0
2012-02-23,1.745,1.75,1.67,1.68,8856000,13.2120538807651,13.2499107686756,12.6442005621076,12.7199143379286,1169668.25441868,0.0,1.0
2012-02-24,1.76,1.79,1.74,1.75,4652000,13.3256245444966,13.5527658719596,13.1741969928546,13.2499107686756,614419.232108817,0.0,1.0
2012-02-27,1.89,1.91,1.76,1.76,9932000,14.3099036301697,14.4613311818117,13.3256245444966,13.3256245444966,1311782.41902509,0.0,1.0
2012-02-28,1.85,1.89,1.81,1.89,9672000,14.0070485268857,14.3099036301697,13.7041934236017,14.3099036301697,1277442.56512391,0.0,1.0
2012-02-29,1.9,1.93,1.86,1.87,11595000,14.3856174059907,14.6127587334537,14.0827623027067,14.1584760785277,1531425.40763149,0.0,1.0
2012-03-01,1.9,1.94,1.85,1.93,12786000,14.3856174059907,14.6884725092747,14.0070485268857,14.6127587334537,1688728.35377113,0.0,1.0
2012-03-02,1.875,1.9,1.86,1.9,6929000,14.1963329664382,14.3856174059907,14.0827623027067,14.3856174059907,915157.10646646,0.0,1.0
2012-03-05,1.86,1.89,1.86,1.88,10769000,14.0827623027067,14.3099036301697,14.0827623027067,14.2341898543487,1422330.33331466,0.0,1.0
2012-03-06,1.805,1.855,1.79,1.85,9163000,13.6663365356911,14.0449054147962,13.5527658719596,14.0070485268857,1210215.6972943,0.0,1.0
2012-03-07,1.86,1.88,1.8,1.81,10182000,14.0827623027067,14.2341898543487,13.6284796477806,13.7041934236017,1344801.50931469,0.0,1.0
2012-03-08,1.87,1.89,1.85,1.87,6043000,14.1584760785277,14.3099036301697,14.0070485268857,14.1584760785277,798137.450480129,0.0,1.0
2012-03-09,1.91,1.97,1.87,1.87,8159000,14.4613311818117,14.9156138367377,14.1584760785277,14.1584760785277,1077611.03069128,0.0,1.0
2012-03-12,1.92,1.96,1.88,1.9,6335000,14.5370449576327,14.8399000609167,14.2341898543487,14.3856174059907,836703.747938379,0.0,1.0
2012-03-13,2.1,2.11,1.93,1.95,11691000,15.8998929224108,15.9756066982318,14.6127587334537,14.7641862850957,1544104.73830269,0.0,1.0
2012-03-14,2.18,2.25,2.07,2.1,13759000,16.5056031289788,17.0355995597258,15.6727515949477,15.8998929224108,1817238.65317824,0.0,1.0
2012-03-15,2.19,2.2,2.14,2.2,8813000,16.5813169047998,16.6570306806208,16.2027480256948,16.6570306806208,1163988.97088886,0.0,1.0
2012-03-16,2.24,2.32,2.15,2.19,34395000,16.9598857839048,17.5655959904728,16.2784618015158,16.5813169047998,4542766.44204271,0.0,1.0
2012-03-19,2.3,2.3,2.21,2.23,8136000,17.4141684388308,17.4141684388308,16.7327444564418,16.8841720080838,1074573.27438464,0.0,1.0
2012-03-20,2.21,2.28,2.12,2.27,12008000,16.7327444564418,17.2627408871888,16.0513204740528,17.1870271113678,1585972.94478991,0.0,1.0
2012-03-21,2.12,2.23,2.1,2.23,8808000,16.0513204740528,16.8841720080838,15.8998929224108,16.8841720080838,1163328.58908307,0.0,1.0
2012-03-22,2.09,2.14,2.06,2.1,5828000,15.8241791465898,16.2027480256948,15.5970378191267,15.8998929224108,769741.032831075,0.0,1.0
2012-03-23,2.085,2.1,2.0,2.1,11970000,15.7863222586793,15.8998929224108,15.1427551642007,15.8998929224108,1580954.04306588,0.0,1.0
2012-03-26,2.14,2.15,2.1,2.12,6138000,16.2027480256948,16.2784618015158,15.8998929224108,16.0513204740528,810684.704790176,0.0,1.0
2012-03-27,2.075,2.13,2.07,2.12,6125000,15.7106084828582,16.1270342498738,15.6727515949477,16.0513204740528,808967.712095121,0.0,1.0
2012-03-28,2.08,2.095,2.03,2.09,5556000,15.7484653707688,15.8620360345003,15.3698964916637,15.8241791465898,733816.262595994,0.0,1.0
2012-03-29,2.04,2.07,2.0,2.05,6923000,15.4456102674847,15.6727515949477,15.1427551642007,15.5213240433057,914364.648299513,0.0,1.0
2012-03-30,2.05,2.06,1.99,2.05,9960000,15.5213240433057,15.5970378191267,15.0670413883797,15.5213240433057,1315480.55713753,0.0,1.0
2012-04-02,2.05,2.06,2.0,2.03,8495000,15.5213240433057,15.5970378191267,15.1427551642007,15.3698964916637,1121988.6880405,0.0,1.0
2012-04-03,2.12,2.12,2.01,2.03,7363000,16.0513204740528,16.0513204740528,15.2184689400217,15.3698964916637,972478.247209199,0.0,1.0
2012-04-04,2.11,2.14,2.05,2.09,9844000,15.9756066982318,16.2027480256948,15.5213240433057,15.8241791465898,1300159.69924316,0.0,1.0
2012-04-05,2.03,2.12,2.02,2.09,9936000,15.3698964916637,16.0513204740528,15.2941827158427,15.8241791465898,1312310.72446973,0.0,1.0
2012-04-09,1.95,2.02,1.93,1.99,5557000,14.7641862850957,15.2941827158427,14.6127587334537,15.0670413883797,733948.338957155,0.0,1.0
2012-04-10,1.81,1.97,1.81,1.96,12523000,13.7041934236017,14.9156138367377,13.7041934236017,14.8399000609167,1653992.27078647,0.0,1.0
2012-04-11,1.86,1.91,1.82,1.82,8963000,14.0827623027067,14.4613311818117,13.7799071994227,13.7799071994227,1183800.42506262,0.0,1.0
2012-04-12,1.885,1.91,1.85,1.87,6216000,14.2720467422592,14.4613311818117,14.0070485268857,14.1584760785277,820986.660960531,0.0,1.0
2012-04-13,1.8,1.9,1.78,1.88,8921000,13.6284796477806,14.3856174059907,13.4770520961386,14.2341898543487,1178253.21789397,0.0,1.0
2012-04-16,1.855,1.9,1.8,1.8,5947000,14.0449054147962,14.3856174059907,13.6284796477806,13.6284796477806,785458.119808924,0.0,1.0
2012-04-17,1.87,1.92,1.85,1.87,7794000,14.1584760785277,14.5370449576327,14.0070485268857,14.1584760785277,1029403.15886846,0.0,1.0
2012-04-18,1.81,1.9,1.81,1.87,5042000,13.7041934236017,14.3856174059907,13.7041934236017,14.1584760785277,665929.012960584,0.0,1.0
2012-04-19,1.82,1.85,1.8,1.85,3994000,13.7799071994227,14.0070485268857,13.6284796477806,14.0070485268857,527512.986466595,0.0,1.0
2012-04-20,1.89,1.94,1.85,1.88,12961000,14.3099036301697,14.6884725092747,14.0070485268857,14.2341898543487,1711841.71697385,0.0,1.0
2012-04-23,1.82,1.8499,1.78,1.83,6604000,13.7799071994227,14.0062913891275,13.4770520961386,13.8556209752437,872232.289089983,0.0,1.0
2012-04-24,1.84,1.85,1.82,1.83,3117000,13.9313347510647,14.0070485268857,13.7799071994227,13.8556209752437,411682.01773069,0.0,1.0
2012-04-25,1.845,1.85,1.81,1.85,2803000,13.9691916389752,14.0070485268857,13.7041934236017,14.0070485268857,370210.040326957,0.0,1.0
2012-04-26,1.81,1.8401,1.81,1.84,2787000,13.7041934236017,13.9320918888229,13.7041934236017,13.9313347510647,368096.818548423,0.0,1.0
2012-04-27,1.81,1.85,1.81,1.83,5741000,13.7041934236017,14.0070485268857,13.7041934236017,13.8556209752437,758250.389410296,0.0,1.0
2012-04-30,1.77,1.825,1.72,1.82,11939000,13.4013383203176,13.8177640873332,13.0227694412126,13.7799071994227,1576859.67586998,0.0,1.0
2012-05-01,1.755,1.8,1.72,1.72,7155000,13.2877676565861,13.6284796477806,13.0227694412126,13.0227694412126,945006.364088259,0.0,1.0
2012-05-02,1.74,1.76,1.72,1.76,4051000,13.1741969928546,13.3256245444966,13.0227694412126,13.3256245444966,535041.339052626,0.0,1.0
2012-05-03,1.72,1.75,1.71,1.71,5049000,13.0227694412126,13.2499107686756,12.9470556653916,12.9470556653916,666853.547488696,0.0,1.0
2012-05-04,1.69,1.73,1.68,1.72,5371000,12.7956281137496,13.0984832170336,12.7199143379286,13.0227694412126,709382.135781695,0.0,1.0
2012-05-07,1.73,1.73,1.67,1.67,5900000,13.0984832170336,13.0984832170336,12.6442005621076,12.6442005621076,779250.530834483,0.0,1.0
2012-05-08,1.69,1.73,1.67,1.72,4831000,12.7956281137496,13.0984832170336,12.6442005621076,13.0227694412126,638060.900756167,0.0,1.0
2012-05-09,1.66,1.69,1.63,1.66,4470000,12.5684867862866,12.7956281137496,12.3413454588236,12.5684867862866,590381.334377988,0.0,1.0
2012-05-10,1.66,1.682,1.64,1.67,4675000,12.5684867862866,12.7350570930928,12.4170592346446,12.6442005621076,617456.988415458,0.0,1.0
2012-05-11,1.655,1.71,1.62,1.62,6283000,12.5306298983761,12.9470556653916,12.2656316830026,12.2656316830026,829835.777158144,0.0,1.0
2012-05-14,1.565,1.64,1.54,1.64,11860000,11.8492059159871,12.4170592346446,11.6599214764346,12.4170592346446,1566425.64333846,0.0,1.0
2012-05-15,1.54,1.625,1.52,1.57,11507000,11.6599214764346,12.3034885709131,11.5084939247925,11.8870628038976,1519802.68784955,0.0,1.0
2012-05-16,1.49,1.56,1.46,1.54,11548000,11.2813525973295,11.8113490280766,11.0542112698665,11.6599214764346,1525217.81865706,0.0,1.0
2012-05-17,1.45,1.52,1.44,1.49,12963000,10.9784974940455,11.5084939247925,10.9027837182245,11.2813525973295,1712105.86969617,0.0,1.0
2012-05-18,1.45,1.48,1.425,1.48,9383000,10.9784974940455,11.2056388215085,10.789213054493,11.2056388215085,1239272.49674914,0.0,1.0
2012-05-21,1.45,1.49,1.43,1.45,12949000,10.9784974940455,11.2813525973295,10.8270699424035,10.9784974940455,1710256.80063995,0.0,1.0
2012-05-22,1.56,1.6,1.44,1.47,9310000,11.8113490280766,12.1142041313606,10.9027837182245,11.1299250456875,1229630.92238458,0.0,1.0
2012-05-23,1.64,1.66,1.51,1.51,4856000,12.4170592346446,12.5684867862866,11.4327801489715,11.4327801489715,641362.809785125,0.0,1.0
2012-05-24,1.62,1.64,1.59,1.64,5228000,12.2656316830026,12.4170592346446,12.0384903555396,12.4170592346446,690495.216136045,0.0,1.0
2012-05-25,1.64,1.66,1.62,1.63,4925000,12.4170592346446,12.5684867862866,12.2656316830026,12.3413454588236,650476.078705054,0.0,1.0
2012-05-29,1.62,1.68,1.6,1.66,457000,12.2656316830026,12.7199143379286,12.1142041313606,12.5684867862866,60358.8970493827,0.0,1.0
2012-05-30,15.56,17.06,15.25,15.36,23837000,11.7810635177482,12.9167701550632,11.5463508127031,11.6296359661062,31483042.2093245,0.0,0.1
2012-05-31,15.27,15.58,15.17,15.55,3809100,11.5614935678673,11.7962062729124,11.4857797920462,11.7734921401661,5030920.67288409,0.0,1.0
2012-06-01,14.27,15.0,14.26,14.82,2436800,10.8043558096572,11.3570663731505,10.7967844320751,11.2207815766727,3218436.76870757,0.0,1.0
2012-06-04,13.75,14.4,13.6,14.37,2354400,10.410644175388,10.9027837182245,10.2970735116565,10.8800695854782,3109605.84711306,0.0,1.0
2012-06-05,14.18,14.195,13.68,13.69,2008000,10.7362134114183,10.7475704777915,10.3576445323133,10.3652159098954,2652093.33206041,0.0,1.0
2012-06-06,14.76,14.82,14.29,14.3,1652300,11.1753533111801,11.2207815766727,10.8194985648214,10.8270699424035,2182297.71542003,0.0,1.0
2012-06-07,14.91,15.27,14.85,14.85,1502300,11.2889239749116,11.5614935678673,11.243495709419,11.243495709419,1984183.17368245,0.0,1.0
2012-06-08,15.32,15.35,14.51,14.83,1036900,11.5993504557778,11.6220645885241,10.9860688716276,11.2283529542548,1369499.78885131,0.0,1.0
2012-06-11,14.8,15.48,14.78,15.28,1555600,11.2056388215085,11.7204924970914,11.1904960663443,11.5690649454493,2054579.87417987,0.0,1.0
2012-06-12,14.75,15.01,14.61,14.87,2052800,11.167781933598,11.3646377507326,11.0617826474486,11.2586384645832,2711263.54185937,0.0,1.0
2012-06-13,13.66,14.82,13.62,14.82,4137600,10.3425017771491,11.2207815766727,10.3122162668207,11.2207815766727,5464791.51928941,0.0,1.0
2012-06-14,13.58,13.93,13.51,13.61,2922100,10.2819307564923,10.5469289718658,10.2289311134176,10.3046448892386,3859403.34940921,0.0,1.0
2012-06-15,14.27,14.36,13.58,13.62,5250400,10.8043558096572,10.8724982078961,10.2819307564923,10.3122162668207,6934537.26625995,0.0,1.0
2012-06-18,14.26,14.65,14.11,14.53,1855600,10.7967844320751,11.092068157777,10.6832137683436,11.0012116267918,2450808.95765503,0.0,1.0
2012-06-19,14.92,15.22,14.32,14.35,2139500,11.2964953524937,11.5236366799567,10.8422126975677,10.864926830314,2825773.74698369,0.0,1.0
2012-06-20,15.51,15.55,14.84,14.94,2032600,11.7432066298377,11.7734921401661,11.2359243318369,11.3116381076579,2684584.11690536,0.0,1.0
2012-06-21,15.225,15.79,15.155,15.5,2298000,11.5274223687478,11.9552052021365,11.4744227256731,11.7356352522556,3035114.77941973,0.0,1.0
2012-06-22,15.56,15.64,15.29,15.32,1581300,11.7810635177482,11.841634538405,11.5766363230314,11.5993504557778,2088523.49899756,0.0,1.0
2012-06-25,14.82,15.28,14.76,15.17,941400,11.2207815766727,11.5690649454493,11.1753533111801,11.4857797920462,1243366.86394506,0.0,1.0
2012-06-26,15.025,15.08,14.62,14.84,1040300,11.3759948171058,11.4176373938073,11.0693540250307,11.2359243318369,1373990.3851307,0.0,1.0
2012-06-27,15.38,15.48,14.8,15.0,1318400,11.6447787212704,11.7204924970914,11.2056388215085,11.3570663731505,1741294.74551216,0.0,1.0
2012-06-28,16.25,16.315,15.12,15.24,2335600,12.3034885709131,12.3527025251967,11.4479229041357,11.5387794351209,3084775.49121528,0.0,1.0
2012-06-29,16.61,16.84,16.34,16.55,2012200,12.5760581638687,12.750199848257,12.371630969152,12.5306298983761,2657640.53922906,0.0,1.0
2012-07-02,16.59,16.781,16.22,16.48,1224400,12.5609154087045,12.7055287205226,12.2807744381668,12.4776302553014,1617142.96602329,0.0,1.0
2012-07-03,16.74,16.89,16.54,16.61,559700,12.674486072436,12.7880567361675,12.523058520794,12.5760581638687,739231.393403491,0.0,1.0
2012-07-05,16.34,16.7399,16.31,16.65,995300,12.371630969152,12.6744103586602,12.3489168364057,12.6063436741971,1314556.02260942,0.0,1.0
2012-07-06,16.19,16.25,16.0,16.22,1016700,12.2580603054205,12.3034885709131,12.1142041313606,12.2807744381668,1342820.36389732,0.0,1.0
2012-07-09,15.64,16.2,15.38,16.1,1039500,11.841634538405,12.2656316830026,11.6447787212704,12.1899179071816,1372933.77424143,0.0,1.0
2012-07-10,15.39,15.81,15.2,15.73,1157200,11.6523500988525,11.9703479573007,11.5084939247925,11.9097769366439,1528387.65132485,0.0,1.0
2012-07-11,15.7,15.78,15.34,15.45,1097900,11.8870628038976,11.9476338245544,11.614493210942,11.6977783643451,1450066.36915792,0.0,1.0
2012-07-12,15.55,15.64,15.4,15.49,1726700,11.7734921401661,11.841634538405,11.6599214764346,11.7280638746735,2280562.52812186,0.0,1.0
2012-07-13,16.2,16.29,15.56,15.56,1433800,12.2656316830026,12.3337740812415,11.7810635177482,11.7810635177482,1893710.86628895,0.0,1.0
2012-07-16,15.79,16.25,15.76,16.21,2073600,11.9552052021365,12.3034885709131,11.9324910693902,12.2732030605847,2738735.4249803,0.0,1.0
2012-07-17,16.3,16.46,15.66,15.96,2205200,12.3413454588236,12.4624875001372,11.8567772935692,12.0839186210322,2912547.91626474,0.0,1.0
2012-07-18,14.8,16.27,14.65,16.2,3069700,11.2056388215085,12.3186313260773,11.092068157777,12.2656316830026,4054348.05847901,0.0,1.0
2012-07-19,14.35,15.25,14.34,15.06,2408800,10.864926830314,11.5463508127031,10.8573554527319,11.4024946386431,3181455.38758322,0.0,1.0
2012-07-20,13.845,14.275,13.63,14.23,3811900,10.4825722624179,10.8081414984483,10.3197876444028,10.7740702993288,5034618.81099657,0.0,1.0
2012-07-23,13.55,13.74,13.38,13.56,3008300,10.259216623746,10.4030727978059,10.1305032048503,10.2667880013281,3973253.17272774,0.0,1.0
2012-07-24,14.02,14.06,13.4,13.53,2276000,10.6150713701047,10.6453568804331,10.1456459600145,10.2440738685818,3006057.97996488,0.0,1.0
2012-07-25,14.11,14.28,14.0,14.12,1721000,10.6832137683436,10.8119271872393,10.5999286149405,10.6907851459257,2273034.17553584,0.0,1.0
2012-07-26,14.47,14.61,14.115,14.37,1863200,10.9557833612992,11.0617826474486,10.6869994571347,10.8800695854782,2460846.76110307,0.0,1.0
2012-07-27,14.92,15.03,14.31,14.48,1922400,11.2964953524937,11.3797805058968,10.8346413199856,10.9633547388813,2539035.96690883,0.0,1.0
2012-07-30,14.99,15.17,14.82,14.85,2958300,11.3494949955684,11.4857797920462,11.2207815766727,11.243495709419,3907214.99214857,0.0,1.0
2012-07-31,15.07,15.17,14.85,14.87,2339200,11.4100660162252,11.4857797920462,11.243495709419,11.2586384645832,3089530.24021699,0.0,1.0
2012-08-01,14.94,15.2,14.93,15.16,1431400,11.3116381076579,11.5084939247925,11.3040667300758,11.4782084144641,1890541.03362115,0.0,1.0
2012-08-02,14.56,15.0,14.42,14.86,1477200,11.0239257595381,11.3570663731505,10.9179264733887,11.2510670870011,1951032.00703169,0.0,1.0
2012-08-03,15.1,15.33,14.71,14.84,1814400,11.4327801489715,11.6069218333599,11.1374964232696,11.2359243318369,2396393.49685778,0.0,1.0
2012-08-06,15.5,15.58,15.11,15.14,711600,11.7356352522556,11.7962062729124,11.4403515265536,11.4630656592999,939855.386003077,0.0,1.0
2012-08-07,15.73,15.91,15.5,15.6,772700,11.9097769366439,12.0460617331217,11.7356352522556,11.8113490280766,1020554.04267085,0.0,1.0
2012-08-08,15.73,15.8,15.615,15.7,650400,11.9097769366439,11.9627765797186,11.8227060944497,11.8870628038976,859024.652974145,0.0,1.0
2012-08-09,15.74,15.78,15.58,15.68,829800,11.917348314226,11.9476338245544,11.7962062729124,11.8719200487334,1095969.64489229,0.0,1.0
2012-08-10,15.58,15.728,15.41,15.66,999900,11.7962062729124,11.9082626611274,11.6674928540167,11.8567772935692,1320631.5352227,0.0,1.0
2012-08-13,15.66,15.6701,15.44,15.61,858600,11.8567772935692,11.8644243849271,11.690206986763,11.8189204056587,1134007.63690591,0.0,1.0
2012-08-14,15.43,15.87,15.34,15.73,1556500,11.6826356091809,12.0157762227933,11.614493210942,11.9097769366439,2055768.56143028,0.0,1.0
2012-08-15,15.49,15.55,15.16,15.31,1166800,11.7280638746735,11.7734921401661,11.4782084144641,11.5917790781957,1541066.98199605,0.0,1.0
2012-08-16,15.73,15.9,15.39,15.52,2296100,11.9097769366439,12.0384903555396,11.6523500988525,11.7507780074198,3032605.32855771,0.0,1.0
2012-08-17,15.93,15.94,15.72,15.8,1004600,12.0612044882859,12.068775865868,11.9022055590618,11.9627765797186,1326839.12419715,0.0,1.0
2012-08-20,16.05,16.09,15.8,15.93,1103000,12.1520610192711,12.1823465295995,11.9627765797186,12.0612044882859,1456802.263577,0.0,1.0
2012-08-21,16.17,16.6,16.045,16.11,1698900,12.2429175502563,12.5684867862866,12.14827533048,12.1974892847637,2243845.29971983,0.0,1.0
2012-08-22,15.89,16.27,15.8,16.14,1092000,12.0309189779575,12.3186313260773,11.9627765797186,12.22020341751,1442273.86384958,0.0,1.0
2012-08-23,15.47,15.9,15.41,15.9,890500,11.7129211195093,12.0384903555396,11.6674928540167,12.0384903555396,1176139.99611543,0.0,1.0
2012-08-24,15.59,15.7,15.3708,15.39,1232400,11.8037776504945,11.8870628038976,11.6378130538948,11.6523500988525,1627709.07491595,0.0,1.0
2012-08-27,15.67,15.86,15.61,15.73,731100,11.8643486711513,12.0082048452112,11.8189204056587,11.9097769366439,965610.276428962,0.0,1.0
2012-08-28,15.79,16.0,15.66,15.66,827800,11.9552052021365,12.1142041313606,11.8567772935692,11.8567772935692,1093328.11766912,0.0,1.0
2012-08-29,16.17,16.235,15.7844,15.85,783200,12.2429175502563,12.2921315045399,11.9509652306905,12.0006334676291,1034422.06059248,0.0,1.0
2012-08-30,15.78,16.1,15.61,16.1,779300,11.9476338245544,12.1899179071816,11.8189204056587,12.1899179071816,1029271.0825073,0.0,1.0
2012-08-31,15.84,16.0499,15.7,15.9,872300,11.993062090047,12.1519853054953,11.8870628038976,12.0384903555396,1152102.0983846,0.0,1.0
2012-09-04,15.92,16.03,15.66,15.85,1351300,12.0536331107038,12.1369182641069,11.8567772935692,12.0006334676291,1784747.86833328,0.0,1.0
2012-09-05,15.94,16.03,15.57,15.93,676400,12.068775865868,12.1369182641069,11.7886348953303,12.0612044882859,893364.506875326,0.0,1.0
2012-09-06,16.66,16.85,16.1,16.1,1023200,12.6139150517792,12.7577712258391,12.1899179071816,12.1899179071816,1351405.32737261,0.0,1.0
2012-09-07,17.11,17.23,16.65,16.7,872500,12.9546270429737,13.0454835739589,12.6063436741971,12.6442005621076,1152366.25110693,0.0,1.0
2012-09-10,16.85,17.3,16.805,17.11,712700,12.7577712258391,13.0984832170336,12.7237000267197,12.9546270429737,941308.225975823,0.0,1.0
2012-09-11,17.2,17.23,16.76,16.81,565400,13.0227694412126,13.0454835739589,12.6896288276002,12.7274857155107,746759.74598952,0.0,1.0
2012-09-12,17.55,17.67,17.24,17.24,918400,13.2877676565861,13.3786241875713,13.053054951541,13.053054951541,1212989.30087863,0.0,1.0
2012-09-13,18.2,18.28,17.38,17.56,1083200,13.7799071994227,13.8404782200795,13.1590542376904,13.2953390341682,1430651.14406764,0.0,1.0
2012-09-14,18.74,19.26,18.2,18.3,1617700,14.1887615888561,14.5824732231253,13.7799071994227,13.8556209752437,2136599.29445922,0.0,1.0
2012-09-17,17.94,18.75,17.775,18.62,1112900,13.583051382288,14.1963329664382,13.4581236521834,14.0979050578709,1469877.82333169,0.0,1.0
2012-09-18,18.02,18.29,17.77,17.92,1279800,13.6436224029448,13.8480495976616,13.4543379633923,13.5679086271238,1690313.27010504,0.0,1.0
2012-09-19,18.3,18.38,17.91,18.11,987800,13.8556209752437,13.9161919959005,13.5603372495417,13.7117648011838,1304650.29552254,0.0,1.0
2012-09-20,18.02,18.14,17.6,18.14,1338400,13.6436224029448,13.7344789339301,13.3256245444966,13.7344789339301,1767710.01774385,0.0,1.0
2012-09-21,17.96,18.27,17.9,18.18,1061000,13.5981941374522,13.8329068424974,13.5527658719596,13.7647644442585,1401330.19189049,0.0,1.0
2012-09-24,17.81,18.08,17.58,17.84,1004500,13.4846234737207,13.6890506684374,13.3104817893324,13.507337606467,1326707.047836,0.0,1.0
2012-09-25,17.53,18.11,17.45,17.89,880400,13.2726249014219,13.7117648011838,13.2120538807651,13.5451944943775,1162800.28363844,0.0,1.0
2012-09-26,17.38,17.55,17.08,17.55,810200,13.1590542376904,13.2877676565861,12.9319129102274,13.2877676565861,1070082.67810525,0.0,1.0
2012-09-27,17.58,17.73,17.33,17.58,978500,13.3104817893324,13.4240524530639,13.1211973497799,13.3104817893324,1292367.19393482,0.0,1.0
2012-09-28,17.4474,17.53,17.24,17.52,727500,13.2100853225938,13.2726249014219,13.053054951541,13.2650535238398,960855.527427262,0.0,1.0
2012-10-01,17.42,17.68,17.27,17.48,743300,13.1893397480188,13.3861955651534,13.0757690842873,13.2347680135114,981723.592490291,0.0,1.0
2012-10-02,17.6,17.78,17.44,17.57,686200,13.3256245444966,13.4619093409744,13.204482503183,13.3029104117503,906307.990268852,0.0,1.0
2012-10-03,17.73,17.96,17.34,17.64,530400,13.4240524530639,13.5981941374522,13.128768727362,13.355910054825,700533.019584085,0.0,1.0
2012-10-04,18.02,18.34,17.68,17.8,1675800,13.6436224029448,13.8859064855721,13.3861955651534,13.4770520961386,2213335.66029225,0.0,1.0
2012-10-05,18.6,18.61,17.84,18.15,2035300,14.0827623027067,14.0903336802888,13.507337606467,13.7420503115122,2688150.17865664,0.0,1.0
2012-10-08,18.32,18.54,18.11,18.52,563700,13.8707637304079,14.0373340372141,13.7117648011838,14.0221912820499,744514.447849824,0.0,1.0
2012-10-09,17.93,18.47,17.9,18.29,575500,13.5754800047059,13.9843343941394,13.5527658719596,13.8480495976616,760099.458466518,0.0,1.0
2012-10-10,18.09,18.125,17.78,17.92,747700,13.6966220460196,13.7231218675569,13.4619093409744,13.5679086271238,987534.952381254,0.0,1.0
2012-10-11,18.9,19.15,18.47,18.5,1213600,14.3099036301697,14.4991880697222,13.9843343941394,14.0070485268857,1602878.71901818,0.0,1.0
2012-10-12,18.27,18.8,18.0,18.71,1373300,13.8329068424974,14.2341898543487,13.6284796477806,14.1660474561098,1813804.66778812,0.0,1.0
2012-10-15,19.06,19.15,18.29,18.29,1541700,14.4310456714833,14.4991880697222,13.8480495976616,13.8480495976616,2036221.25997885,0.0,1.0
2012-10-16,19.0,19.47,18.95,19.16,1066300,14.3856174059907,14.7414721523494,14.3477605180802,14.5067594473043,1408330.23903188,0.0,1.0
2012-10-17,19.01,19.37,18.86,19.09,806200,14.3931887835728,14.6657583765284,14.2796181198413,14.4537598042296,1064799.62365891,0.0,1.0
2012-10-18,19.28,19.35,18.88,18.96,1129000,14.5976159782895,14.6506156213642,14.2947608750055,14.3553318956623,1491142.11747819,0.0,1.0
2012-10-19,18.98,19.73,18.6,18.7,1714900,14.3704746508265,14.938327969484,14.0827623027067,14.1584760785277,2264977.51750517,0.0,1.0
2012-10-22,19.19,19.33,18.76,18.85,817100,14.5294735800506,14.6354728662,14.2039043440203,14.2720467422592,1079195.94702518,0.0,1.0
2012-10-23,19.29,19.45,18.76,18.86,798300,14.6051873558716,14.7263293971852,14.2039043440203,14.2796181198413,1054365.5911274,0.0,1.0
2012-10-24,19.05,19.42,19.0,19.37,541100,14.4234742939012,14.7036152644389,14.3856174059907,14.6657583765284,714665.19022803,0.0,1.0
2012-10-25,19.33,19.38,18.99,19.28,390500,14.6354728662,14.6733297541105,14.3780460284086,14.5976159782895,515758.1903235,0.0,1.0
2012-10-26,19.51,19.51,19.1,19.3,660000,14.7717576626778,14.7717576626778,14.4613311818117,14.6127587334537,871703.983645353,0.0,1.0
2012-10-31,19.33,19.59,19.03,19.5,543900,14.6354728662,14.8323286833346,14.408331538737,14.7641862850957,718363.328340465,0.0,1.0
2012-11-01,20.02,20.06,19.1868,19.4,810300,15.1578979193649,15.1881834296933,14.5270507392243,14.6884725092747,1070214.75446641,0.0,1.0
2012-11-02,19.9,20.38,19.84,20.11,758700,15.0670413883797,15.4304675123205,15.0216131228871,15.2260403176038,1002063.35210868,0.0,1.0
2012-11-05,20.06,20.15,19.72,19.94,758300,15.1881834296933,15.2563258279322,14.9307565919019,15.0973268987081,1001535.04666405,0.0,1.0
2012-11-06,20.48,20.52,20.0,20.08,731600,15.5061812881415,15.5364667984699,15.1427551642007,15.2033261848575,966270.65823476,0.0,1.0
2012-11-07,19.34,20.29,19.26,20.22,1193200,14.6430442437821,15.3623251140816,14.5824732231253,15.3093254710069,1575935.14134187,0.0,1.0
2012-11-08,19.54,19.81,19.44,19.44,847600,14.7944717954241,14.9988989901408,14.7187580196031,14.7187580196031,1119479.23717849,0.0,1.0
2012-11-09,19.71,19.99,19.37,19.45,885600,14.9231852143198,15.1351837866186,14.6657583765284,14.7263293971852,1169668.25441867,0.0,1.0
2012-11-12,19.81,20.0,19.76,19.84,508700,14.9988989901408,15.1427551642007,14.9610421022303,15.0216131228871,671872.449212714,0.0,1.0
2012-11-13,19.4,19.92,19.39,19.71,702500,14.6884725092747,15.0821841435439,14.6809011316926,14.9231852143198,927836.437137667,0.0,1.0
2012-11-14,18.57,19.45,18.51,19.44,1190700,14.0600481699604,14.7263293971852,14.0146199044678,14.7187580196031,1572633.23231291,0.0,1.0
2012-11-15,18.57,18.83,18.38,18.6,655500,14.0600481699604,14.256903987095,13.9161919959005,14.0827623027067,865760.547393223,0.0,1.0
2012-11-16,18.5,18.64,18.06,18.64,1084000,14.0070485268857,14.1130478130351,13.6739079132732,14.1130478130351,1431707.75495691,0.0,1.0
2012-11-19,18.85,18.94,18.71,18.73,653700,14.2720467422592,14.3401891404981,14.1660474561098,14.181190211274,863383.172892373,0.0,1.0
2012-11-20,19.19,19.22,18.77,18.84,558300,14.5294735800506,14.5521877127969,14.2114757216024,14.2644753646771,737382.324347273,0.0,1.0
2012-11-21,19.17,19.24,18.87,19.24,187800,14.5143308248864,14.5673304679611,14.2871894974234,14.5673304679611,248039.40625545,0.0,1.0
2012-11-23,19.96,19.98,19.27,19.3,176000,15.1124696538723,15.1276124090365,14.5900446007074,14.6127587334537,232454.395638761,0.0,1.0
2012-11-26,19.745,19.92,19.615,19.85,413200,14.9496850358572,15.0821841435439,14.8512571272899,15.0291845004692,545739.524306453,0.0,1.0
2012-11-27,19.14,19.83,19.11,19.73,705100,14.4916166921401,15.014041745305,14.4689025593938,14.938327969484,931270.422527784,0.0,1.0
2012-11-28,19.44,19.5,18.85,19.08,595400,14.7187580196031,14.7641862850957,14.2720467422592,14.4461884266475,786382.654337035,0.0,1.0
2012-11-29,19.81,19.935,19.49,19.59,554500,14.9988989901408,15.0935412099171,14.7566149075136,14.8323286833346,732363.422623255,0.0,1.0
2012-11-30,19.77,19.8823,19.6,19.8,551100,14.9686134798124,15.0536400500594,14.8399000609167,14.9913276125587,727872.82634387,0.0,1.0
2012-12-03,19.78,19.99,19.64,19.84,323900,14.9761848573945,15.1351837866186,14.8701855712451,15.0216131228871,427795.333792015,0.0,1.0
2012-12-04,19.59,19.86,19.32,19.79,372700,14.8323286833346,15.0367558780513,14.6279014886179,14.9837562349766,492248.598037307,0.0,1.0
2012-12-05,19.8,19.83,19.62,19.71,527500,14.9913276125587,15.014041745305,14.8550428160809,14.9231852143198,696702.805110491,0.0,1.0
2012-12-06,19.73,19.78,19.505,19.68,448700,14.938327969484,14.9761848573945,14.7679719738868,14.9004710815735,592626.632517682,0.0,1.0
2012-12-07,19.86,19.97,19.69,19.8,990300,15.0367558780513,15.1200410314544,14.9080424591556,14.9913276125587,1307952.20455151,0.0,1.0
2012-12-10,20.09,20.15,19.82,19.88,493500,15.2108975624396,15.2563258279322,15.0064703677229,15.0518986332155,651796.842316639,0.0,1.0
2012-12-11,20.2,20.4,20.05,20.14,555600,15.2941827158427,15.4456102674847,15.1806120521112,15.2487544503501,733816.262595998,0.0,1.0
2012-12-12,20.33,20.41,20.1,20.24,1073500,15.39261062441,15.4531816450668,15.2184689400217,15.3244682261711,1417839.73703528,0.0,1.0
2012-12-13,20.28,20.4,20.17,20.29,718300,15.3547537364995,15.4456102674847,15.2714685830964,15.3623251140816,948704.502200694,0.0,1.0
2012-12-14,20.34,20.35,20.2,20.23,430400,15.4001820019921,15.4077533795742,15.2941827158427,15.316896848589,568456.658425698,0.0,1.0
2012-12-17,20.68,20.74,20.33,20.45,605600,15.6576088397835,15.7030371052761,15.39261062441,15.4834671553952,799854.443175192,0.0,1.0
2012-12-18,20.81,20.85,20.65,20.7,595800,15.7560367483508,15.7863222586793,15.6348947070372,15.6727515949477,786910.95978167,0.0,1.0
2012-12-19,20.75,20.89,20.66,20.74,729100,15.7106084828582,15.8166077690077,15.6424660846193,15.7030371052761,962968.7492058,0.0,1.0
2012-12-20,20.9,20.91,20.72,20.88,898800,15.8241791465898,15.8317505241719,15.6878943501119,15.8090363914256,1187102.33409158,0.0,1.0
2012-12-21,20.63,20.75,20.4,20.48,1726600,15.619751951873,15.7106084828582,15.4456102674847,15.5061812881415,2280430.45176071,0.0,1.0
2012-12-24,20.51,20.8,20.5,20.66,275300,15.5288954208878,15.7484653707688,15.5213240433057,15.6424660846193,363606.22226904,0.0,1.0
2012-12-26,20.7,20.77,20.525,20.62,276700,15.6727515949477,15.7257512380224,15.540252487261,15.6121805742909,365455.291325257,0.0,1.0
2012-12-27,20.64,20.79,20.31,20.7,795400,15.6273233294551,15.7408939931866,15.3774678692458,15.6727515949477,1050535.37665381,0.0,1.0
2012-12-28,20.45,20.6,20.35,20.5,304400,15.4834671553952,15.5970378191267,15.4077533795742,15.5213240433057,402040.44336613,0.0,1.0
2012-12-31,20.79,20.85,20.391,20.43,499300,15.7408939931866,15.7863222586793,15.4387960276608,15.468324400231,659457.271263827,0.0,1.0
2013-01-02,21.73,21.73,21.01,21.24,1299500,16.4526034859041,16.4526034859041,15.9074642999929,16.0816059843812,1716332.31325323,0.0,1.0
2013-01-03,21.9812,22.248,21.94,22.1,1429200,16.6427964907664,16.8448008446569,16.6116024151282,16.7327444564418,1887635.35367567,0.0,1.0
2013-01-04,21.96,22.04,21.85,22.04,1374400,16.6267451702924,16.6873161909492,16.5434600168893,16.6873161909492,1815257.50776087,0.0,1.0
2013-01-07,21.99,22.05,21.9,22.05,1071700,16.6494593030387,16.6948875685313,16.5813169047998,16.6948875685313,1415462.36253443,0.0,1.0
2013-01-08,21.9,22.0,21.69,21.9,628700,16.5813169047998,16.6570306806208,16.4223179755757,16.5813169047998,830364.082602777,0.0,1.0
2013-01-09,21.7,22.04,21.66,21.94,1002800,16.4298893531578,16.6873161909492,16.3996038428294,16.6116024151282,1324461.7496963,0.0,1.0
2013-01-10,21.84,21.96,21.72,21.8,781700,16.5358886393072,16.6267451702924,16.445032108322,16.5056031289788,1032440.91517511,0.0,1.0
2013-01-11,21.77,21.83,21.4,21.83,668900,16.4828889962325,16.5283172617251,16.2027480256948,16.5283172617251,883458.779788448,0.0,1.0
2013-01-14,21.99,22.01,21.64,21.79,785100,16.6494593030387,16.6646020582029,16.3844610876652,16.4980317513967,1036931.51145449,0.0,1.0
2013-01-15,22.1,22.15,21.94,22.04,770800,16.7327444564418,16.7706013443523,16.6116024151282,16.6873161909492,1018044.59180884,0.0,1.0
2013-01-16,22.07,22.205,22.005,22.12,541700,16.7100303236955,16.8122439210538,16.6608163694118,16.747887211606,715457.648394981,0.0,1.0
2013-01-17,22.34,22.38,22.089,22.23,711000,16.9144575184122,16.9447430287406,16.7244159411015,16.8311723650091,939062.92783613,0.0,1.0
2013-01-18,22.49,22.57,22.195,22.43,703600,17.0280281821437,17.0885992028005,16.8046725434717,16.9825999166511,929289.277110409,0.0,1.0
2013-01-22,22.69,22.755,22.45,22.45,605300,17.1794557337857,17.2286696880694,16.9977426718153,16.9977426718153,799458.214091716,0.0,1.0
2013-01-23,22.71,22.73,22.45,22.7,562100,17.1945984889499,17.2097412441141,16.9977426718153,17.1870271113678,742401.226071293,0.0,1.0
2013-01-24,25.81,26.44,23.66,23.82,3855100,19.541725539401,20.0187223270734,17.9138793592495,18.0350214005631,5091675.79901697,0.0,1.0
2013-01-25,26.18,26.32,25.61,26.06,2231900,19.8218665099387,19.9278657960881,19.390297987759,19.7310099789535,2947812.30469404,0.0,1.0
2013-01-28,26.49,26.9,26.1,26.12,1484200,20.0565792149839,20.36700569585,19.7612954892819,19.7764382444461,1960277.35231277,0.0,1.0
2013-01-29,26.535,26.67,26.31,26.38,775600,20.0906504141033,20.1928640114617,19.920294418506,19.9732940615807,1024384.25714445,0.0,1.0
2013-01-30,26.59,26.61,26.3,26.51,873400,20.1322929908049,20.1474357459691,19.9127230409239,20.0717219701481,1153554.93835735,0.0,1.0
2013-01-31,26.84,26.88,26.33,26.51,1280600,20.3215774303574,20.3518629406858,19.9354371736702,20.0717219701481,1691369.8809943,0.0,1.0
2013-02-01,27.2,27.67,26.92,26.99,1260200,20.594147023313,20.9500017696717,20.3821484510142,20.4351480940889,1664426.30331799,0.0,1.0
2013-02-04,27.03,27.2099,26.86,26.87,1286300,20.4654336044173,20.6016426871193,20.3367201855216,20.3442915631037,1698898.23358033,0.0,1.0
2013-02-05,26.99,27.24,26.61,26.75,980800,20.4351480940889,20.6244325336414,20.1474357459691,20.2534350321185,1295404.95024146,0.0,1.0
2013-02-06,27.12,27.14,26.81,26.88,999500,20.5335760026562,20.5487187578204,20.2988632976111,20.3518629406858,1320103.22977807,0.0,1.0
2013-02-07,28.38,28.485,27.25,27.25,2104300,21.4875695780008,21.5670690426129,20.6320039112235,20.6320039112235,2779282.86785593,0.0,1.0
2013-02-08,28.51,28.52,28.1,28.38,827700,21.5859974865681,21.5935688641502,21.275571005702,21.4875695780008,1093196.04130797,0.0,1.0
2013-02-11,28.5,28.73,28.12,28.59,993500,21.578426108986,21.7525677933743,21.2907137608662,21.6465685072249,1312178.64810857,0.0,1.0
2013-02-12,28.66,28.9,28.4401,28.5,779300,21.6995681502996,21.88128121227,21.5330735572692,21.578426108986,1029271.08250731,0.0,1.0
2013-02-13,28.76,28.83,28.5,28.5,743800,21.7752819261206,21.8282815691953,21.578426108986,21.578426108986,982383.974296082,0.0,1.0
2013-02-14,28.56,28.7,28.22,28.58,990700,21.6238543744786,21.729853660628,21.3664275366872,21.6389971296428,1308480.50999614,0.0,1.0
2013-02-15,28.82,28.825,28.4,28.54,627000,21.8207101916132,21.8244958804043,21.502712333165,21.6087116193144,828118.784463086,0.0,1.0
2013-02-19,28.92,29.05,28.85,28.89,480300,21.8964239674342,21.9948518760015,21.8434243243595,21.8737098346879,634362.762643733,0.0,1.0
2013-02-20,28.38,29.02,28.16,29.02,861400,21.4875695780008,21.9721377432552,21.3209992711946,21.9721377432552,1137705.77501834,0.0,1.0
2013-02-21,27.29,28.44,27.02,28.44,1434700,20.6622894215519,21.5329978434934,20.4578622268352,21.5329978434934,1894899.55353937,0.0,1.0
2013-02-22,27.86,27.99,27.33,27.49,717700,21.0938579437316,21.1922858522989,20.6925749318803,20.8137169731939,947912.044033742,0.0,1.0
2013-02-25,27.3,28.1199,27.28,28.0,1038900,20.669860799134,21.2906380470904,20.6547180439698,21.199857229881,1372141.31607448,0.0,1.0
2013-02-26,27.47,27.58,26.8,27.5,1073200,20.7985742180297,20.8818593714328,20.291291920029,20.821288350776,1417443.50795181,0.0,1.0
2013-02-27,27.75,27.95,27.37,27.44,525000,21.0105727903285,21.1620003419705,20.7228604422087,20.7758600852834,693400.89608153,0.0,1.0
2013-02-28,27.92,28.14,27.53,27.66,636300,21.1392862092242,21.3058565160304,20.8440024835223,20.9424303920896,840401.886050815,0.0,1.0
2013-03-01,27.54,27.78,26.97,27.66,1234300,20.8515738611044,21.0332869230748,20.4200053389247,20.9424303920896,1630218.52577797,0.0,1.0
2013-03-04,27.54,27.74,27.06,27.5,1018400,20.8515738611044,21.0030014127464,20.4881477371636,20.821288350776,1345065.66203701,0.0,1.0
2013-03-05,27.78,28.0,27.5401,27.79,674300,21.0332869230748,21.199857229881,20.8516495748802,21.0408583006569,890590.903291002,0.0,1.0
2013-03-06,27.75,28.0178,27.58,27.9,576900,21.0105727903285,21.2133342819771,20.8818593714328,21.12414345406,761948.527522733,0.0,1.0
2013-03-07,27.98,28.16,27.76,27.81,529600,21.1847144747168,21.3209992711946,21.0181441679106,21.0560010558211,699476.408694816,0.0,1.0
2013-03-08,27.76,28.37,27.44,28.13,834100,21.0181441679106,21.4799982004187,20.7758600852834,21.2982851384483,1101648.9284221,0.0,1.0
2013-03-11,27.39,27.99,27.32,27.74,970100,20.7380031973729,21.1922858522989,20.6850035542982,21.0030014127464,1281272.77959751,0.0,1.0
2013-03-12,27.82,27.97,27.42,27.42,881500,21.0635724334032,21.1771430971347,20.7607173301192,20.7607173301192,1164253.12361118,0.0,1.0
2013-03-13,27.89,27.96,27.64,27.82,730100,21.1165720764779,21.1695717195526,20.9272876369254,21.0635724334032,964289.512817382,0.0,1.0
2013-03-14,28.15,28.15,27.8,27.95,462800,21.3134278936125,21.3134278936125,21.048429678239,21.1620003419705,611249.399441014,0.0,1.0
2013-03-15,28.03,28.3375,27.88,28.16,1365100,21.2225713626273,21.4553912232769,21.1090006988958,21.3209992711946,1802974.40617314,0.0,1.0
2013-03-18,28.11,28.16,27.61,27.82,736700,21.2831423832841,21.3209992711946,20.9045735041791,21.0635724334032,973006.552653836,0.0,1.0
2013-03-19,28.335,28.48,28.08,28.13,793900,21.4534983788814,21.5632833538218,21.2604282505378,21.2982851384483,1048554.23123643,0.0,1.0
2013-03-20,28.565,28.7,28.1361,28.36,807300,21.6276400632697,21.729853660628,21.3029036787734,21.4724268228366,1066252.46363166,0.0,1.0
2013-03-21,28.85,29.78,28.65,28.75,1176300,21.8434243243595,22.5475624394949,21.6919967727175,21.7677105485385,1553614.23630611,0.0,1.0
2013-03-22,28.68,29.05,28.61,28.95,605400,21.7147109054638,21.9948518760015,21.6617112623891,21.9191381001805,799590.290452874,0.0,1.0
2013-03-25,28.46,28.85,28.2,28.81,560600,21.5481405986576,21.8434243243595,21.351284781523,21.8131388140311,740420.080653917,0.0,1.0
2013-03-26,28.45,28.65,28.26,28.53,497600,21.5405692210755,21.6919967727175,21.3967130470156,21.6011402417323,657211.973124133,0.0,1.0
2013-03-27,28.0,28.43,27.645,28.24,566700,21.199857229881,21.5254264659113,20.9310733257164,21.3815702918514,748476.738684578,0.0,1.0
2013-03-28,27.6,28.11,27.55,28.04,592200,20.897002126597,21.2831423832841,20.8591452386865,21.2301427402094,782156.210779966,0.0,1.0
2013-04-01,27.46,27.9575,27.29,27.69,1135200,20.7910028404476,21.1676788751571,20.6622894215519,20.9651445248359,1499330.85187001,0.0,1.0
2013-04-02,27.34,27.99,27.31,27.75,733900,20.7001463094624,21.1922858522989,20.6774321767161,21.0105727903285,969308.414541399,0.0,1.0
2013-04-03,27.01,27.94,26.6,27.35,1544700,20.4502908492531,21.1544289643884,20.139864368387,20.7077176870445,2040183.5508136,0.0,1.0
2013-04-04,27.36,27.405,26.87,27.15,1322900,20.7152890646266,20.749360263746,20.3442915631037,20.5562901354025,1747238.1817643,0.0,1.0
2013-04-05,28.18,28.33,26.95,27.09,1772400,21.3361420263588,21.4497126900903,20.4048625837605,20.5108618699099,2340921.42517125,0.0,1.0
2013-04-08,28.27,28.55,27.87,28.18,824900,21.4042844245977,21.6162829968965,21.1014293213137,21.3361420263588,1089497.90319553,0.0,1.0
2013-04-09,28.66,29.01,28.29,28.43,974500,21.6995681502996,21.9645663656731,21.4194271797619,21.5254264659113,1287084.13948848,0.0,1.0
2013-04-10,29.2,29.28,28.71,28.71,1226200,22.1084225397331,22.1689935603899,21.7374250382101,21.7374250382101,1619520.34052413,0.0,1.0
2013-04-11,29.39,29.42,28.81,29.14,943700,22.252278713793,22.2749928465393,21.8131388140311,22.0629942742404,1246404.62025169,0.0,1.0
2013-04-12,28.78,29.3457,28.38,29.25,981000,21.7904246812848,22.2187375111043,21.4875695780008,22.1462794276436,1295669.10296378,0.0,1.0
2013-04-15,27.53,28.66,27.46,28.66,1401500,20.8440024835223,21.6995681502996,20.7910028404476,21.6995681502996,1851050.20163479,0.0,1.0
2013-04-16,27.69,27.98,27.44,27.94,1056600,20.9651445248359,21.1847144747168,20.7758600852834,21.1544289643884,1395518.83199951,0.0,1.0
2013-04-17,27.37,27.6,26.95,27.5,1319100,20.7228604422087,20.897002126597,20.4048625837605,20.821288350776,1742219.28004028,0.0,1.0
2013-04-18,26.88,27.6,26.61,27.05,1554100,20.3518629406858,20.897002126597,20.1474357459691,20.4805763595815,2052598.72876248,0.0,1.0
2013-04-19,27.27,27.53,26.67,26.73,1289100,20.6471466663877,20.8440024835223,20.1928640114617,20.2382922769543,1702596.37169276,0.0,1.0
2013-04-22,27.48,27.6,27.05,27.5,1326400,20.8061455956118,20.897002126597,20.4805763595815,20.821288350776,1751860.85440484,0.0,1.0
2013-04-23,28.18,28.23,27.56,27.56,1000500,21.3361420263588,21.3739989142693,20.8667166162686,20.8667166162686,1321423.99338966,0.0,1.0
2013-04-24,28.9,28.9,28.02,28.18,944300,21.88128121227,21.88128121227,21.2149999850452,21.3361420263588,1247197.07841865,0.0,1.0
2013-04-25,29.08,29.62,28.9202,28.95,1548800,22.0175660087478,22.4264203981813,21.8965753949859,21.9191381001805,2045598.6816211,0.0,1.0
2013-04-26,28.69,29.17,28.57,29.04,684900,21.7222822830459,22.0857084069868,21.6314257520607,21.9872804984194,904590.997573792,0.0,1.0
2013-04-29,28.56,29.01,28.41,28.73,529000,21.6238543744786,21.9645663656731,21.5102837107471,21.7525677933743,698683.950527867,0.0,1.0
2013-04-30,28.49,28.56,28.22,28.31,442800,21.5708547314039,21.6238543744786,21.3664275366872,21.4345699349261,584834.127209337,0.0,1.0
2013-05-01,27.94,28.53,27.87,28.49,555500,21.1544289643884,21.6011402417323,21.1014293213137,21.5708547314039,733684.186234838,0.0,1.0
2013-05-02,28.75,28.78,27.8875,27.93,800800,21.7677105485385,21.7904246812848,21.1146792320824,21.1468575868063,1057667.50015636,0.0,1.0
2013-05-03,28.74,29.31,28.64,28.88,525200,21.7601391709564,22.1917076931362,21.6844253951354,21.8661384571058,693665.048803848,0.0,1.0
2013-05-06,29.21,29.21,28.51,28.72,838400,22.1159939173152,22.1159939173152,21.5859974865681,21.7449964157922,1107328.21195191,0.0,1.0
2013-05-07,29.48,29.57,29.0701,29.22,623100,22.3204211120319,22.3885635102708,22.0100703449416,22.1235652948973,822967.806377906,0.0,1.0
2013-05-08,29.46,29.51,29.15,29.45,504800,22.3052783568677,22.3431352447782,22.0705656518225,22.2977069792856,666721.471127535,0.0,1.0
2013-05-09,29.25,29.589,29.13,29.54,599300,22.1462794276436,22.4029491276768,22.0554228966583,22.3658493775245,791533.63242221,0.0,1.0
2013-05-10,29.64,29.7,28.97,29.28,586500,22.4415631533455,22.4869914188381,21.9342808553447,22.1689935603899,774627.858193937,0.0,1.0
2013-05-13,29.44,29.73,29.32,29.67,503700,22.2901356017035,22.5097055515844,22.1992790707183,22.4642772860918,665268.631154793,0.0,1.0
2013-05-14,30.44,30.5,29.45,29.5,830900,23.0472733599135,23.0927016254061,22.2977069792856,22.3355638671961,1097422.48486504,0.0,1.0
2013-05-15,30.09,30.42,29.945,30.3,698300,22.78227514454,23.0321306047493,22.6724901695995,22.9412740737641,922289.229969014,0.0,1.0
2013-05-16,30.33,30.76,30.21,30.21,580400,22.9639882065104,23.2895574425407,22.8731316755252,22.8731316755252,766571.200163276,0.0,1.0
2013-05-17,30.6,31.0,30.35,30.48,530100,23.1684154012271,23.4712705045111,22.9791309616746,23.0775588702419,700136.790500608,0.0,1.0
2013-05-20,30.56,30.64,30.26,30.6,421500,23.1381298908987,23.1987009115555,22.9109885634357,23.1684154012271,556701.8622826,0.0,1.0
2013-05-21,30.59,30.66,30.31,30.51,580900,23.160844023645,23.2138436667197,22.9488454513462,23.1002730029882,767231.581969069,0.0,1.0
2013-05-22,29.67,30.92,29.5301,30.78,1055000,22.4642772860918,23.4106994838543,22.3583537137182,23.3047001977049,1393405.61022098,0.0,1.0
2013-05-23,29.36,29.67,28.8,29.41,1115500,22.2295645810467,22.4642772860918,21.805567436449,22.2674214689572,1473311.8087218,0.0,1.0
2013-05-24,29.17,29.49,29.04,29.27,453800,22.0857084069868,22.327992489614,21.9872804984194,22.1614221828078,599362.526936758,0.0,1.0
2013-05-28,29.76,30.065,29.47,29.5,458700,22.5324196843307,22.7633467005847,22.3128497344498,22.3355638671961,605834.268633519,0.0,1.0
2013-05-29,29.3,29.78,29.3,29.54,340500,22.1841363155541,22.5475624394949,22.1841363155541,22.3658493775245,449720.009744306,0.0,1.0
2013-05-30,30.31,30.33,29.44,29.5,440800,22.9488454513462,22.9639882065104,22.2901356017035,22.3355638671961,582192.599986168,0.0,1.0
2013-05-31,30.0,30.6,29.77,30.19,558400,22.7141327463011,23.1684154012271,22.5399910619128,22.857988920361,737514.400708431,0.0,1.0
2013-06-03,29.53,30.15,28.82,30.15,742900,22.3582779999424,22.8277034100326,21.8207101916132,22.8277034100326,981195.287045653,0.0,1.0
2013-06-04,29.1,29.79,28.94,29.44,375200,22.032708763912,22.555133817077,21.9115667225984,22.2901356017035,495550.507066268,0.0,1.0
2013-06-05,28.71,29.09,28.44,29.09,765000,21.7374250382101,22.0251373863299,21.5329978434934,22.0251373863299,1010384.16286166,0.0,1.0
2013-06-06,28.91,28.92,28.25,28.76,612500,21.8888525898521,21.8964239674342,21.3891416694335,21.7752819261206,808967.71209512,0.0,1.0
2013-06-07,29.05,29.39,28.76,29.1,370900,21.9948518760015,22.252278713793,21.7752819261206,22.032708763912,489871.223536457,0.0,1.0
2013-06-10,29.4,29.5,28.96,29.19,460700,22.2598500913751,22.3355638671961,21.9267094777626,22.100851162151,608475.795856687,0.0,1.0
2013-06-11,28.68,29.32,28.64,29.2,504300,21.7147109054638,22.1992790707183,21.6844253951354,22.1084225397331,666061.089321745,0.0,1.0
2013-06-12,28.53,29.0,28.35,28.9,485300,21.6011402417323,21.956994988091,21.4648554452545,21.88128121227,640966.580701652,0.0,1.0
2013-06-13,29.12,29.17,28.34,28.46,376600,22.0478515190763,22.0857084069868,21.4572840676724,21.5481405986576,497399.576122483,0.0,1.0
2013-06-14,28.75,29.2,28.5,29.1,314300,21.7677105485385,22.1084225397331,21.578426108986,22.032708763912,415116.00312081,0.0,1.0
2013-06-17,28.8,29.12,28.47,28.89,514500,21.805567436449,22.0478515190763,21.5557119762397,21.8737098346879,679532.878159901,0.0,1.0
2013-06-18,28.69,29.04,28.52,28.82,499100,21.7222822830459,21.9872804984194,21.5935688641502,21.8207101916132,659193.118541509,0.0,1.0
2013-06-19,28.81,29.25,28.4,28.62,516100,21.8131388140311,22.1462794276436,21.502712333165,21.6692826399712,681646.099938435,0.0,1.0
2013-06-20,28.75,28.94,28.4,28.77,760600,21.7677105485385,21.9115667225984,21.502712333165,21.7828533037027,1004572.80297069,0.0,1.0
2013-06-21,29.06,29.19,28.72,28.97,1230100,22.0024232535836,22.100851162151,21.7449964157922,21.9342808553447,1624671.31860932,0.0,1.0
2013-06-24,28.97,29.11,28.49,28.78,705200,21.9342808553447,22.0402801414941,21.5708547314039,21.7904246812848,931402.498888945,0.0,1.0
2013-06-25,29.56,29.72,29.06,29.3,790900,22.3809921326887,22.5021341740023,22.0024232535836,22.1841363155541,1044591.94040168,0.0,1.0
2013-06-26,29.64,30.11,29.6,29.7,874000,22.4415631533455,22.7974178997042,22.4112776430171,22.4869914188381,1154347.3965243,0.0,1.0
2013-06-27,30.29,30.385,29.53,29.74,484900,22.933702696182,23.0056307832119,22.3582779999424,22.5172769291665,640438.275257017,0.0,1.0
2013-06-28,30.37,30.58,29.83,30.18,978800,22.9942737168388,23.1532726460629,22.5854193274054,22.8504175427789,1292763.42301829,0.0,1.0
2013-07-01,30.98,31.5,30.3701,30.45,497500,23.4561277493469,23.8498393836161,22.9943494306146,23.0548447374956,657079.896762974,0.0,1.0
2013-07-02,31.02,31.34,30.66,30.74,843600,23.4864132596753,23.7286973423025,23.2138436667197,23.2744146873765,1114196.18273215,0.0,1.0
2013-07-03,31.0,31.195,30.44,30.44,449600,23.4712705045111,23.6189123673621,23.0472733599135,23.0472733599135,593815.319768107,0.0,1.0
2013-07-05,31.8,31.8,30.8985,31.24,842900,24.0769807110791,24.0769807110791,23.3944210220528,23.6529835664815,1113271.64820404,0.0,1.0
2013-07-08,32.26,32.44,31.9,32.0,1060700,24.4252640798558,24.5615488763336,24.1526944869001,24.2284082627212,1400933.96280701,0.0,1.0
2013-07-09,32.63,32.65,31.77,32.37,747900,24.7054050503935,24.7205478055577,24.0542665783328,24.5085492332589,987799.105103573,0.0,1.0
2013-07-10,32.28,32.92,32.1,32.67,782500,24.44040683502,24.9249750002744,24.3041220385422,24.7356905607219,1033497.52606437,0.0,1.0
2013-07-11,31.72,32.6,31.61,32.55,573800,24.0164096904223,24.6826909176472,23.9331245370192,24.6448340297367,757854.160326824,0.0,1.0
2013-07-12,32.02,32.16,31.51,31.69,803800,24.2435510178854,24.3495503040348,23.8574107611982,23.993695557676,1061629.79099111,0.0,1.0
2013-07-15,32.19,32.44,31.95,32.06,413600,24.3722644367811,24.5615488763336,24.1905513748106,24.2738365282138,546267.829751086,0.0,1.0
2013-07-16,32.05,32.34,31.345,32.26,581200,24.2662651506317,24.4858351005126,23.7324830310936,24.4252640798558,767627.811052542,0.0,1.0
2013-07-17,32.06,32.49,31.79,32.09,719000,24.2738365282138,24.5994057642441,24.069409333497,24.2965506609601,949629.036728799,0.0,1.0
2013-07-18,33.24,34.1,32.25,32.25,1158500,25.1672590829016,25.8183975549622,24.4176927022737,24.4176927022737,1530104.64401991,0.0,1.0
2013-07-19,33.01,33.19,32.37,32.83,1290200,24.9931173985133,25.1294021949911,24.5085492332589,24.8568326020355,1704049.2116655,0.0,1.0
2013-07-22,33.29,33.585,32.76,32.76,674800,25.2051159708121,25.4284716094841,24.8038329589608,24.8038329589608,891251.285096794,0.0,1.0
2013-07-23,33.34,33.57,33.01,33.26,718700,25.2429728587226,25.4171145431109,24.9931173985133,25.1824018380658,949232.807645326,0.0,1.0
2013-07-24,33.29,33.62,33.22,33.56,544100,25.2051159708121,25.4549714310214,25.1521163277374,25.4095431655288,718627.481062782,0.0,1.0
2013-07-25,32.96,33.685,32.82,33.24,595000,24.9552605106028,25.5041853853051,24.8492612244534,25.1672590829016,785854.348892401,0.0,1.0
2013-07-26,32.88,33.09,32.65,32.8,486600,24.894689489946,25.0536884191701,24.7205478055577,24.8341184692892,642683.57339671,0.0,1.0
2013-07-29,32.62,32.93,32.35,32.75,479600,24.6978336728114,24.9325463778565,24.4934064780947,24.7962615813787,633438.228115622,0.0,1.0
2013-07-30,32.56,32.95,32.5,32.66,366900,24.6524054073188,24.9476891330207,24.6069771418262,24.7281191831398,484588.16909012,0.0,1.0
2013-07-31,32.9,33.4799,32.58,32.61,705000,24.9098322451102,25.3488964310962,24.667548162483,24.6902622952293,931138.346166626,0.0,1.0
2013-08-01,33.2,33.56,33.11,33.11,542500,25.1369735725732,25.4095431655288,25.0688311743343,25.0688311743343,716514.259284248,0.0,1.0
2013-08-02,33.31,33.31,32.78,33.22,375100,25.2202587259763,25.2202587259763,24.818975714125,25.1521163277374,495418.430705109,0.0,1.0
2013-08-05,33.5,33.57,33.18,33.39,334900,25.3641149000362,25.4171145431109,25.121830817409,25.2808297466331,442323.733519437,0.0,1.0
2013-08-06,33.2,33.44,33.09,33.44,425400,25.1369735725732,25.3186866345436,25.0536884191701,25.3186866345436,561852.840367777,0.0,1.0
2013-08-07,33.24,33.32,32.99,33.15,457800,25.1672590829016,25.2278301035584,24.9779746433491,25.0991166846627,604645.581383094,0.0,1.0
2013-08-08,33.4,33.64,33.16,33.41,356400,25.2884011242152,25.4701141861856,25.1066880622448,25.2959725017973,470720.15116849,0.0,1.0
2013-08-09,33.41,33.59,33.34,33.4,439900,25.2959725017973,25.4322572982751,25.2429728587226,25.2884011242152,581003.912735743,0.0,1.0
2013-08-12,33.51,33.61,33.32,33.39,343300,25.3716862776183,25.4474000534393,25.2278301035584,25.2808297466331,453418.147856742,0.0,1.0
2013-08-13,33.46,33.58,33.36,33.54,610000,25.3338293897078,25.424685920693,25.2581156138868,25.3944004103646,805665.803066159,0.0,1.0
2013-08-14,33.54,33.6,33.39,33.53,308600,25.3944004103646,25.4398286758572,25.2808297466331,25.3868290327825,407587.650534782,0.0,1.0
2013-08-15,33.44,33.9,33.29,33.39,653700,25.3186866345436,25.6669700033202,25.2051159708121,25.2808297466331,863383.172892374,0.0,1.0
2013-08-16,33.54,33.76,33.4,33.4,358900,25.3944004103646,25.5609707171708,25.2884011242152,25.2884011242152,474022.06019745,0.0,1.0
2013-08-19,33.43,33.6,33.32,33.55,478500,25.3111152569615,25.4398286758572,25.2278301035584,25.4019717879467,631985.388142881,0.0,1.0
2013-08-20,34.2,34.34,33.26,33.39,828800,25.8941113307832,26.0001106169326,25.1824018380658,25.2808297466331,1094648.88128071,0.0,1.0
2013-08-21,33.7,34.27,33.57,34.2,685200,25.5155424516782,25.9471109738579,25.4171145431109,25.8941113307832,904987.226657266,0.0,1.0
2013-08-22,34.06,34.28,33.7,33.79,323900,25.7881120446338,25.95468235144,25.5155424516782,25.5836848499171,427795.333792015,0.0,1.0
2013-08-23,33.35,34.19,33.21,34.19,568600,25.2505442363047,25.8865399532011,25.1445449501553,25.8865399532011,750986.189546587,0.0,1.0
2013-08-26,32.89,33.31,32.73,33.31,653500,24.9022608675281,25.2202587259763,24.7811188262145,25.2202587259763,863119.020170057,0.0,1.0
2013-08-27,31.31,32.59,31.2,32.58,1436000,23.7059832095562,24.6751195400651,23.6226980561531,24.667548162483,1896616.54623444,0.0,1.0
2013-08-28,31.13,31.56,31.04,31.31,418200,23.5696984130784,23.8952676491087,23.5015560148395,23.7059832095562,552343.342364374,0.0,1.0
2013-08-29,31.42,31.77,30.87,30.99,367700,23.7892683629593,24.0542665783328,23.3728425959438,23.463699126929,485644.779979389,0.0,1.0
2013-08-30,31.06,31.43,30.8,31.43,311600,23.5166987700037,23.7968397405414,23.3198429528691,23.7968397405414,411549.941369533,0.0,1.0
2013-09-03,30.98,32.01,30.83,31.26,446800,23.4561277493469,24.2359796403033,23.3425570856154,23.6681263216457,590117.181655672,0.0,1.0
2013-09-04,30.72,30.99,30.65,30.91,875600,23.2592719322123,23.463699126929,23.2062722891376,23.4031281062722,1156460.61830283,0.0,1.0
2013-09-05,31.01,31.36,30.7342,30.8,805000,23.4788418820932,23.7438400974667,23.2700232883789,23.3198429528691,1063214.70732501,0.0,1.0
2013-09-06,30.76,31.5,30.06,31.3,1958300,23.2895574425407,23.8498393836161,22.7595610117937,23.6984118319741,2586451.38056469,0.0,1.0
2013-09-09,30.86,30.91,30.48,30.76,938700,23.3652712183617,23.4031281062722,23.0775588702419,23.2895574425407,1239800.80219378,0.0,1.0
2013-09-10,31.07,31.28,30.88,31.02,1350900,23.5242701475858,23.6832690768099,23.3804139735259,23.4864132596753,1784219.56288865,0.0,1.0
2013-09-11,31.05,31.38,30.89,30.89,1588600,23.5091273924216,23.7589828526309,23.387985351108,23.387985351108,2098165.07336213,0.0,1.0
2013-09-12,29.44,31.1,29.21,31.02,3342100,22.2901356017035,23.5469842803321,22.1159939173152,23.4864132596753,4414124.06627444,0.0,1.0
2013-09-13,29.48,29.61,29.13,29.25,1500000,22.3204211120319,22.4188490205992,22.0554228966583,22.1462794276436,1981145.4173758,0.0,1.0
2013-09-16,29.2,29.9,29.1999,29.9,868800,22.1084225397331,22.6384189704801,22.1083468259572,22.6384189704801,1147479.42574406,0.0,1.0
2013-09-17,29.45,29.58,29.11,29.15,663700,22.2977069792856,22.3961348878529,22.0402801414941,22.0705656518225,876590.809008211,0.0,1.0
2013-09-18,29.091,29.62,29.07,29.42,1441100,22.0258945240882,22.4264203981813,22.0099946311657,22.2749928465393,1903352.44065351,0.0,1.0
2013-09-19,27.04,28.42,26.78,28.25,4014700,20.4730049819994,21.5178550883292,20.2761491648648,21.3891416694335,5302469.67142575,0.0,1.0
2013-09-20,26.6,27.34,26.4,27.02,3847400,20.139864368387,20.7001463094624,19.988436816745,20.4578622268352,5081505.91920776,0.0,1.0
2013-09-23,26.54,26.85,25.8,26.58,2235600,20.0944361028944,20.3291488079395,19.5341541618189,20.1247216132228,2952699.13005689,0.0,1.0
2013-09-24,26.68,26.92,26.42,26.55,1615800,20.2004353890438,20.3821484510142,20.0035795719092,20.1020074804765,2134089.84359721,0.0,1.0
2013-09-25,26.84,27.22,26.45,26.58,1655200,20.3215774303574,20.6092897784772,20.0262937046555,20.1247216132228,2186127.92989361,0.0,1.0
2013-09-26,26.69,27.04,26.39,26.94,925500,20.2080067666259,20.4730049819994,19.9808654391629,20.3972912061784,1222366.72252087,0.0,1.0
2013-09-27,26.43,26.8,26.4,26.49,857900,20.0111509494913,20.291291920029,19.988436816745,20.0565792149839,1133083.1023778,0.0,1.0
2013-09-30,26.25,26.56,26.01,26.1,1419700,19.8748661530134,20.1095788580586,19.693153091043,19.7612954892819,1875088.09936562,0.0,1.0
2013-10-01,26.48,26.57,25.96,26.25,1246200,20.0490078374018,20.1171502356407,19.6552962031325,19.8748661530134,1645935.61275581,0.0,1.0
2013-10-02,26.28,26.45,26.04,26.4,745600,19.8975802857597,20.0262937046555,19.7158672237893,19.988436816745,984761.348796934,0.0,1.0
2013-10-03,25.73,26.27,25.63,26.13,2047600,19.4811545187442,19.8900089081776,19.4054407429232,19.7840096220282,2704395.57107913,0.0,1.0
2013-10-04,26.13,26.18,25.75,25.83,920200,19.7840096220282,19.8218665099387,19.4962972739084,19.5568682945652,1215366.67537948,0.0,1.0
2013-10-07,25.24,25.85,25.22,25.72,1270800,19.1101570172213,19.5720110497294,19.0950142620571,19.4735831411621,1678426.39760078,0.0,1.0
2013-10-08,24.76,25.34,24.68,25.2,1361100,18.7467308932805,19.1858707930423,18.6861598726237,19.0798715068929,1797691.3517268,0.0,1.0
2013-10-09,24.07,24.96,23.97,24.74,2399200,18.2243058401156,18.8981584449225,18.1485920642946,18.7315881381163,3168776.05691201,0.0,1.0
2013-10-10,24.27,24.71,23.99,24.29,2564200,18.3757333917576,18.70887400537,18.1637348194588,18.3908761469218,3386702.05282335,0.0,1.0
2013-10-11,24.88,24.93,24.03,24.17,1279100,18.8375874242657,18.8754443121762,18.1940203297872,18.3000196159366,1689388.73557692,0.0,1.0
2013-10-14,25.12,25.33,24.5,24.56,1240700,19.0193004862361,19.1782994154602,18.5498750761459,18.5953033416385,1638671.4128921,0.0,1.0
2013-10-15,24.9,25.44,24.9,25.12,1187400,18.8527301794299,19.2615845688633,18.8527301794299,19.0193004862361,1568274.71239468,0.0,1.0
2013-10-16,25.33,25.36,24.91,25.04,821200,19.1782994154602,19.2010135482065,18.860301557012,18.9587294655793,1084611.07783267,0.0,1.0
2013-10-17,25.41,25.455,24.92,25.18,945200,19.238870436117,19.2729416352365,18.8678729345941,19.0647287517287,1248385.76566907,0.0,1.0
2013-10-18,25.27,25.59,25.0601,25.59,1214500,19.1328711499676,19.3751552325948,18.9739479345193,19.3751552325948,1604067.40626861,0.0,1.0
2013-10-21,26.18,26.32,25.29,25.36,1625900,19.8218665099387,19.9278657960881,19.1480139051318,19.2010135482065,2147429.55607421,0.0,1.0
2013-10-22,26.29,26.45,25.97,26.19,1854200,19.9051516633418,20.0262937046555,19.6628675807146,19.8294378875208,2448959.88859881,0.0,1.0
2013-10-23,26.045,26.94,26.02,26.78,2224500,19.7196529125804,20.3972912061784,19.7007244686251,20.2761491648648,2938038.65396831,0.0,1.0
2013-10-24,25.58,26.24,25.52,26.21,1564400,19.3675838550127,19.8672947754313,19.3221555895201,19.844580642685,2066202.5939618,0.0,1.0
2013-10-25,25.56,25.74,25.36,25.5,803100,19.3524410998485,19.4887258963263,19.2010135482065,19.3070128343559,1060705.256463,0.0,1.0
2013-10-28,25.98,26.0,25.27,25.42,865000,19.6704389582967,19.6855817134609,19.1328711499676,19.2464418136991,1142460.52402005,0.0,1.0
2013-10-29,25.65,26.05,25.53,26.05,541800,19.4205834980874,19.7234386013714,19.3297269671022,19.7234386013714,715589.72475614,0.0,1.0
2013-10-30,25.18,25.78,25.16,25.7,1030700,19.0647287517287,19.5190114066547,19.0495859965645,19.4584403859979,1361311.05445949,0.0,1.0
2013-10-31,25.26,25.3,24.952,25.15,790300,19.1252997723855,19.1555852827139,18.8921013428568,19.0420146189824,1043799.48223473,0.0,1.0
2013-11-01,26.16,26.17,25.15,25.27,1436600,19.8067237547745,19.8142951323566,19.0420146189824,19.1328711499676,1897409.00440139,0.0,1.0
2013-11-04,26.35,26.4,25.9,26.19,748100,19.9505799288345,19.988436816745,19.6098679376399,19.8294378875208,988063.257825889,0.0,1.0
2013-11-05,26.42,26.46,26.19,26.31,1003900,20.0035795719092,20.0338650822376,19.8294378875208,19.920294418506,1325914.58966904,0.0,1.0
2013-11-06,26.87,26.95,26.43,26.45,1125300,20.3442915631037,20.4048625837605,20.0111509494913,20.0262937046555,1486255.29211532,0.0,1.0
2013-11-07,27.08,27.18,26.9,26.92,1758900,20.5032904923278,20.5790042681488,20.36700569585,20.3821484510142,2323091.11641486,0.0,1.0
2013-11-08,27.78,27.95,27.05,27.06,1528300,21.0332869230748,21.1620003419705,20.4805763595815,20.4881477371636,2018523.02758362,0.0,1.0
2013-11-11,27.67,27.89,27.42,27.65,633200,20.9500017696717,21.1165720764779,20.7607173301192,20.9348590145075,836307.518854905,0.0,1.0
2013-11-12,27.36,27.66,27.14,27.59,785200,20.7152890646266,20.9424303920896,20.5487187578204,20.8894307490149,1037063.58781565,0.0,1.0
2013-11-13,27.2,27.31,26.95,27.3,886900,20.594147023313,20.6774321767161,20.4048625837605,20.669860799134,1171385.24711373,0.0,1.0
2013-11-14,27.35,27.45,26.94,27.18,1023500,20.7077176870445,20.7834314628655,20.3972912061784,20.5790042681488,1351801.55645609,0.0,1.0
2013-11-15,28.42,28.56,27.53,27.53,1725300,21.5178550883292,21.6238543744786,20.8440024835223,20.8440024835223,2278713.45906565,0.0,1.0
2013-11-18,28.145,28.68,28.07,28.51,661300,21.3096422048215,21.7147109054638,21.2528568729557,21.5859974865681,873420.97634041,0.0,1.0
2013-11-19,27.82,28.35,27.7701,28.14,726900,21.0635724334032,21.4648554452545,21.0257912592685,21.3058565160304,960063.069260313,0.0,1.0
2013-11-20,27.64,28.2,27.53,27.87,670600,20.9272876369254,21.351284781523,20.8440024835223,21.1014293213137,885704.077928141,0.0,1.0
2013-11-21,27.92,28.16,27.6693,27.7,620700,21.1392862092242,21.3209992711946,20.949471773241,20.972715902418,819797.973710107,0.0,1.0
2013-11-22,27.91,28.01,27.74,28.0,486500,21.1317148316421,21.2074286074631,21.0030014127464,21.199857229881,642551.497035552,0.0,1.0
2013-11-25,27.99,28.29,27.94,28.0,571000,21.1922858522989,21.4194271797619,21.1544289643884,21.199857229881,754156.022214388,0.0,1.0
2013-11-26,28.11,28.12,27.75,28.08,402900,21.2831423832841,21.2907137608662,21.0105727903285,21.2604282505378,532135.65910714,0.0,1.0
2013-11-27,28.24,28.627,28.14,28.16,509000,21.3815702918514,21.6745826042787,21.3058565160304,21.3209992711946,672268.678296189,0.0,1.0
2013-11-29,28.58,29.05,28.25,28.43,534200,21.6389971296428,21.9948518760015,21.3891416694335,21.5254264659113,705551.921308103,0.0,1.0
2013-12-02,27.83,28.64,27.77,28.56,706700,21.0711438109853,21.6844253951354,21.0257155454927,21.6238543744786,933383.644306319,0.0,1.0
2013-12-03,27.3,27.86,27.0,27.67,645700,20.669860799134,21.0938579437316,20.442719471671,20.9500017696717,852817.063999702,0.0,1.0
2013-12-04,28.03,28.33,27.3,27.36,1071100,21.2225713626273,21.4497126900903,20.669860799134,20.7152890646266,1414669.90436748,0.0,1.0
2013-12-05,28.05,28.46,28.0,28.1,816000,21.2377141177915,21.5481405986576,21.199857229881,21.275571005702,1077743.10705244,0.0,1.0
2013-12-06,28.47,28.73,28.26,28.28,558900,21.5557119762397,21.7525677933743,21.3967130470156,21.4118558021798,738174.782514224,0.0,1.0
2013-12-09,28.87,29.34,28.5504,28.61,1098300,21.8585670795237,22.2144218258825,21.6165858519998,21.6617112623891,1450594.67460256,0.0,1.0
2013-12-10,28.83,29.29,28.63,28.71,889700,21.8282815691953,22.176564937972,21.6768540175533,21.7374250382101,1175083.38522617,0.0,1.0
2013-12-11,28.0,28.92,27.94,28.83,1063400,21.199857229881,21.8964239674342,21.1544289643884,21.8282815691953,1404500.02455828,0.0,1.0
2013-12-12,27.39,28.0,27.3873,27.96,1073500,20.7380031973729,21.199857229881,20.7359589254257,21.1695717195526,1417839.73703528,0.0,1.0
2013-12-13,27.09,27.7,26.93,27.33,1142300,20.5108618699099,20.972715902418,20.3897198285963,20.6925749318803,1508708.27351225,0.0,1.0
2013-12-16,28.0,28.14,27.08,27.19,660600,21.199857229881,21.3058565160304,20.5032904923278,20.5865756457309,872496.441812303,0.0,1.0
2013-12-17,28.06,28.338,27.731,28.07,459400,21.2452854953736,21.455769792156,20.9961871729225,21.2528568729557,606758.803161629,0.0,1.0
2013-12-18,28.09,28.3,27.681,28.06,654500,21.2679996281199,21.426998557344,20.958330285012,21.2452854953736,864439.783781642,0.0,1.0
2013-12-19,27.99,28.32,27.95,28.0,469800,21.1922858522989,21.4421413125082,21.1620003419705,21.199857229881,620494.744722101,0.0,1.0
2013-12-20,28.21,28.285,28.03,28.03,1234100,21.3588561591051,21.4156414909709,21.2225713626273,21.2225713626273,1629954.37305565,0.0,1.0
2013-12-23,29.17,29.18,28.14,28.32,705600,22.0857084069868,22.0932797845688,21.3058565160304,21.4421413125082,931930.804333575,0.0,1.0
2013-12-24,28.79,29.26,28.78,29.25,207100,21.7979960588669,22.1538508052257,21.7904246812848,22.1462794276436,273530.143959019,0.0,1.0
2013-12-26,28.77,29.04,28.75,28.88,338600,21.7828533037027,21.9872804984194,21.7677105485385,21.8661384571058,447210.558882298,0.0,1.0
2013-12-27,28.79,29.02,28.65,28.89,365400,21.7979960588669,21.9721377432552,21.6919967727175,21.8737098346879,482607.023672746,0.0,1.0
2013-12-30,28.74,28.805,28.44,28.68,428300,21.7601391709564,21.8093531252401,21.5329978434934,21.7147109054638,565683.054841371,0.0,1.0
2013-12-31,28.73,28.75,28.44,28.74,520900,21.7525677933743,21.7677105485385,21.5329978434934,21.7601391709564,687985.765274037,0.0,1.0
2014-01-02,28.39,28.73,28.24,28.6,644000,21.4951409555829,21.7525677933743,21.3815702918514,21.654139884807,850571.765860011,0.0,1.0
2014-01-03,28.28,28.485,28.14,28.46,583300,21.4118558021798,21.5670690426129,21.3058565160304,21.5481405986576,770401.41463687,0.0,1.0
2014-01-06,27.95,28.42,27.86,28.32,877600,21.1620003419705,21.5178550883292,21.0938579437316,21.4421413125082,1159102.145526,0.0,1.0
2014-01-07,27.93,28.34,27.75,28.05,632500,21.1468575868063,21.4572840676724,21.0105727903285,21.2377141177915,835382.984326796,0.0,1.0
2014-01-08,27.95,28.32,27.85,27.99,1178600,21.1620003419705,21.4421413125082,21.0862865661495,21.1922858522989,1556651.99261275,0.0,1.0
2014-01-09,28.16,28.405,28.04,28.05,799300,21.3209992711946,21.5064980219561,21.2301427402094,21.2377141177915,1055686.35473899,0.0,1.0
2014-01-10,28.74,28.76,27.91,28.2,693500,21.7601391709564,21.7752819261206,21.1317148316421,21.351284781523,915949.564633413,0.0,1.0
2014-01-13,28.6,28.795,28.52,28.71,491100,21.654139884807,21.801781747658,21.5935688641502,21.7374250382101,648627.009648838,0.0,1.0
2014-01-14,28.75,28.9,28.5,28.75,491500,21.7677105485385,21.88128121227,21.578426108986,21.7677105485385,649155.315093472,0.0,1.0
2014-01-15,28.0,29.13,27.26,28.64,3086100,21.199857229881,22.0554228966583,20.6395752888056,21.6844253951354,4076008.58170897,0.0,1.0
2014-01-16,27.66,27.98,27.24,27.82,1382000,20.9424303920896,21.1847144747168,20.6244325336414,21.0635724334032,1825295.3112089,0.0,1.0
2014-01-17,27.39,27.83,27.165,27.74,952700,20.7380031973729,21.0711438109853,20.5676472017756,21.0030014127464,1258291.49275595,0.0,1.0
2014-01-21,27.98,28.001,27.45,27.45,979600,21.1847144747168,21.2006143676392,20.7834314628655,20.7834314628655,1293820.03390756,0.0,1.0
2014-01-22,28.18,28.31,27.82,27.98,1241600,21.3361420263588,21.4345699349261,21.0635724334032,21.1847144747168,1639860.10014253,0.0,1.0
2014-01-23,28.41,28.79,27.975,28.71,1692000,21.5102837107471,21.7979960588669,21.1809287859258,21.7374250382101,2234732.03079991,0.0,1.0
2014-01-24,28.96,29.09,28.26,28.46,1276200,21.9267094777626,22.0251373863299,21.3967130470156,21.5481405986576,1685558.52110333,0.0,1.0
2014-01-27,28.5,28.955,28.16,28.9,1213600,21.578426108986,21.9229237889716,21.3209992711946,21.88128121227,1602878.71901818,0.0,1.0
2014-01-28,28.29,28.68,28.1703,28.59,1373500,21.4194271797619,21.7147109054638,21.3287977901042,21.6465685072249,1814068.82051044,0.0,1.0
2014-01-29,27.24,28.57,27.24,28.12,1386400,20.6244325336414,21.6314257520607,20.6244325336414,21.2907137608662,1831106.67109987,0.0,1.0
2014-01-30,27.12,27.58,26.331,27.33,1477900,20.5335760026562,20.8818593714328,19.9361943114285,20.6925749318803,1951956.5415598,0.0,1.0
2014-01-31,26.4,26.87,26.37,26.81,682700,19.988436816745,20.3442915631037,19.9657226839986,20.2988632976111,901685.317628304,0.0,1.0
2014-02-03,25.5,26.61,25.27,26.49,1220200,19.3070128343559,20.1474357459691,19.1328711499676,20.0565792149839,1611595.75885464,0.0,1.0
2014-02-04,25.97,26.87,24.71,25.57,3846200,19.6628675807146,20.3442915631037,18.70887400537,19.3600124774306,5079921.00287388,0.0,1.0
2014-02-05,26.5,26.87,25.231,25.83,1982300,20.064150592566,20.3442915631037,19.1033427773974,19.5568682945652,2618149.70724269,0.0,1.0
2014-02-06,26.81,26.89,25.83,26.45,1462900,20.2988632976111,20.3594343182679,19.5568682945652,20.0262937046555,1932145.08738604,0.0,1.0
2014-02-07,27.03,27.18,26.8,26.88,1260200,20.4654336044173,20.5790042681488,20.291291920029,20.3518629406858,1664426.30331799,0.0,1.0
2014-02-10,27.24,27.28,26.77,27.08,1024600,20.6244325336414,20.6547180439698,20.2685777872827,20.5032904923278,1353254.39642883,0.0,1.0
2014-02-11,27.42,27.81,26.96,27.32,1020700,20.7607173301192,21.0560010558211,20.4124339613426,20.6850035542982,1348103.41834365,0.0,1.0
2014-02-12,27.1,27.66,26.82,27.1,805200,20.518433247492,20.9424303920896,20.3064346751932,20.518433247492,1063478.86004733,0.0,1.0
2014-02-13,27.31,27.37,26.634,26.97,704000,20.6774321767161,20.7228604422087,20.1656070521661,20.4200053389247,929817.582555042,0.0,1.0
2014-02-14,27.58,27.75,27.23,27.36,708100,20.8818593714328,21.0105727903285,20.6168611560593,20.7152890646266,935232.713362536,0.0,1.0
2014-02-18,27.8,27.89,27.56,27.68,581700,21.048429678239,21.1165720764779,20.8667166162686,20.9575731472538,768288.192858336,0.0,1.0
2014-02-19,26.75,28.2,26.7,27.71,1123000,20.2534350321185,21.351284781523,20.215578144208,20.9802872800001,1483217.53580868,0.0,1.0
2014-02-20,26.59,26.98,25.96,26.78,1078900,20.1322929908049,20.4275767165068,19.6552962031325,20.2761491648648,1424971.86053783,0.0,1.0
2014-02-21,26.69,26.8,26.36,26.59,847300,20.2080067666259,20.291291920029,19.9581513064165,20.1322929908049,1119083.00809501,0.0,1.0
2014-02-24,27.57,27.72,26.58,26.74,1277000,20.8742879938507,20.9878586575822,20.1247216132228,20.2458636545364,1686615.1319926,0.0,1.0
2014-02-25,27.14,27.68,27.009,27.68,668700,20.5487187578204,20.9575731472538,20.4495337114949,20.9575731472538,883194.627066131,0.0,1.0
2014-02-26,27.42,27.56,26.95,27.09,608400,20.7607173301192,20.8667166162686,20.4048625837605,20.5108618699099,803552.581287624,0.0,1.0
2014-02-27,27.72,27.75,27.22,27.68,461000,20.9878586575822,21.0105727903285,20.6092897784772,20.9575731472538,608872.024940163,0.0,1.0
2014-02-28,28.59,28.82,27.57,27.68,2135500,21.6465685072249,21.8207101916132,20.8742879938507,20.9575731472538,2820490.69253735,0.0,1.0
2014-03-03,28.15,28.5,28.03,28.3,740000,21.3134278936125,21.578426108986,21.2225713626273,21.426998557344,977365.072572062,0.0,1.0
2014-03-04,29.37,29.52,28.25,28.36,973500,22.2371359586288,22.3507066223603,21.3891416694335,21.4724268228366,1285763.37587689,0.0,1.0
2014-03-05,29.66,29.89,29.25,29.25,1131300,22.4567059085097,22.630847592898,22.1462794276436,22.1462794276436,1494179.87378483,0.0,1.0
2014-03-06,29.68,29.89,29.42,29.66,917600,22.4718486636739,22.630847592898,22.2749928465393,22.4567059085097,1211932.68998935,0.0,1.0
2014-03-07,29.47,30.055,29.25,29.75,751800,22.3128497344498,22.7557753230026,22.1462794276436,22.5248483067486,992950.08318875,0.0,1.0
2014-03-10,30.08,30.11,29.2,29.44,993000,22.7747037669579,22.7974178997042,22.1084225397331,22.2901356017035,1311518.26630278,0.0,1.0
2014-03-11,30.26,30.6,29.95,30.07,1318400,22.9109885634357,23.1684154012271,22.6762758583906,22.7671323893758,1741294.74551217,0.0,1.0
2014-03-12,29.81,30.36,29.4,30.17,798400,22.5702765722412,22.9867023392567,22.2598500913751,22.8428461651968,1054497.66748856,0.0,1.0
2014-03-13,29.11,30.13,29.015,29.87,903900,22.0402801414941,22.8125606548684,21.9683520544642,22.6157048377338,1193838.22851066,0.0,1.0
2014-03-14,29.04,29.42,28.71,29.11,815100,21.9872804984194,22.2749928465393,21.7374250382101,22.0402801414941,1076554.41980201,0.0,1.0
2014-03-17,29.18,29.5,29.0,29.17,613700,22.0932797845688,22.3355638671961,21.956994988091,22.0857084069868,810552.628429021,0.0,1.0
2014-03-18,30.28,30.35,29.24,29.43,1138400,22.9261313185999,22.9791309616746,22.1387080500615,22.2825642241214,1503557.29542707,0.0,1.0
2014-03-19,30.55,31.11,30.14,30.29,1010800,23.1305585133166,23.5545556579142,22.8201320324505,22.933702696182,1335027.85858897,0.0,1.0
2014-03-20,31.28,31.49,30.45,30.46,917200,23.6832690768099,23.842268006034,23.0548447374956,23.0624161150777,1211404.38454472,0.0,1.0
2014-03-21,31.2,32.74,31.11,31.5,1617700,23.6226980561531,24.7886902037966,23.5545556579142,23.8498393836161,2136599.29445922,0.0,1.0
2014-03-24,31.41,31.75,31.15,31.15,1104600,23.7816969853772,24.0391238231686,23.5848411682426,23.5848411682426,1458915.48535554,0.0,1.0
2014-03-25,31.5,31.76,31.29,31.62,730700,23.8498393836161,24.0466952007507,23.690840454392,23.9406959146013,965081.970984333,0.0,1.0
2014-03-26,30.76,31.68,30.72,31.63,782700,23.2895574425407,23.9861241800939,23.2592719322123,23.9482672921834,1033761.67878669,0.0,1.0
2014-03-27,30.46,31.0,30.39,30.83,597700,23.0624161150777,23.4712705045111,23.009416472003,23.3425570856154,789420.410643677,0.0,1.0
2014-03-28,30.14,30.98,30.045,30.51,943200,22.8201320324505,23.4561277493469,22.7482039454205,23.1002730029882,1245744.2384459,0.0,1.0
2014-03-31,30.99,31.04,30.39,30.39,489400,23.463699126929,23.5015560148395,23.009416472003,23.009416472003,646381.711509145,0.0,1.0
2014-04-01,31.36,31.42,30.78,31.05,648800,23.7438400974667,23.7892683629593,23.3047001977049,23.5091273924216,856911.431195614,0.0,1.0
2014-04-02,31.41,31.5,31.0,31.4,501300,23.7816969853772,23.8498393836161,23.4712705045111,23.7741256077951,662098.798486994,0.0,1.0
2014-04-03,31.42,31.51,31.04,31.37,971400,23.7892683629593,23.8574107611982,23.5015560148395,23.7514114750488,1282989.77229257,0.0,1.0
2014-04-04,31.03,31.79,30.91,31.58,995300,23.4939846372574,24.069409333497,23.4031281062722,23.9104104042729,1314556.02260942,0.0,1.0
2014-04-07,30.76,31.22,30.43,31.01,658300,23.2895574425407,23.6378408113173,23.0397019823314,23.4788418820932,869458.68550566,0.0,1.0
2014-04-08,30.51,31.2,30.44,30.73,389600,23.1002730029882,23.6226980561531,23.0472733599135,23.2668433097944,514569.503073075,0.0,1.0
2014-04-09,30.38,30.67,30.26,30.57,440000,23.0018450944209,23.2214150443018,22.9109885634357,23.1457012684808,581135.989096901,0.0,1.0
2014-04-10,29.51,30.43,29.26,30.32,903200,22.3431352447782,23.0397019823314,22.1538508052257,22.9564168289283,1192913.69398255,0.0,1.0
2014-04-11,29.65,29.99,29.0,29.35,953400,22.4491345309276,22.706561368719,21.956994988091,22.2219932034646,1259216.02728406,0.0,1.0
2014-04-14,29.35,30.1,29.19,29.92,500100,22.2219932034646,22.7898465221221,22.100851162151,22.6535617256443,660513.882153091,0.0,1.0
2014-04-15,29.29,29.6,28.8,29.42,478200,22.176564937972,22.4112776430171,21.805567436449,22.2749928465393,631589.159059404,0.0,1.0
2014-04-16,29.13,29.51,28.85,29.44,516300,22.0554228966583,22.3431352447782,21.8434243243595,22.2901356017035,681910.252660752,0.0,1.0
2014-04-17,29.29,29.37,28.97,29.1,494600,22.176564937972,22.2371359586288,21.9342808553447,22.032708763912,653249.682289379,0.0,1.0
2014-04-21,29.24,29.5,29.12,29.21,514700,22.1387080500615,22.3355638671961,22.0478515190763,22.1159939173152,679797.030882215,0.0,1.0
2014-04-22,29.45,29.72,28.9101,29.06,708100,22.2977069792856,22.5021341740023,21.888928303628,22.0024232535836,935232.713362535,0.0,1.0
2014-04-23,31.68,31.895,30.0,30.1,1449700,23.9861241800939,24.1489087981091,22.7141327463011,22.7898465221221,1914711.00771314,0.0,1.0
2014-04-24,31.0,31.85,30.905,31.84,824600,23.4712705045111,24.1148375989896,23.3993424174812,24.1072662214075,1089101.67411206,0.0,1.0
2014-04-25,31.06,31.1325,30.56,30.95,687000,23.5166987700037,23.5715912574739,23.1381298908987,23.4334136166006,907364.601158118,0.0,1.0
2014-04-28,30.88,31.37,30.66,31.14,998100,23.3804139735259,23.7514114750488,23.2138436667197,23.5772697906605,1318254.16072186,0.0,1.0
2014-04-29,30.85,31.2364,30.415,30.99,469700,23.3576998407796,23.650257870552,23.0283449159582,23.463699126929,620362.668360943,0.0,1.0
2014-04-30,30.9,30.95,30.515,30.75,353800,23.3955567286901,23.4334136166006,23.1040586917793,23.2819860649586,467286.165778372,0.0,1.0
2014-05-01,31.0,31.24,30.65,30.88,474000,23.4712705045111,23.6529835664815,23.2062722891376,23.3804139735259,626041.951890753,0.0,1.0
2014-05-02,30.9,31.45,30.66,31.06,602400,23.3955567286901,23.8119824957056,23.2138436667197,23.5166987700037,795627.999618122,0.0,1.0
2014-05-05,30.54,31.0,30.21,30.65,628000,23.1229871357345,23.4712705045111,22.8731316755252,23.2062722891376,829439.548074669,0.0,1.0
2014-05-06,30.14,30.53,30.03,30.49,338500,22.8201320324505,23.1154157581524,22.7368468790474,23.085130247824,447078.482521139,0.0,1.0
2014-05-07,30.37,30.41,29.73,30.19,494900,22.9942737168388,23.0245592271672,22.5097055515844,22.857988920361,653645.911372856,0.0,1.0
2014-05-08,30.14,30.56,29.93,30.33,292500,22.8201320324505,23.1381298908987,22.6611331032264,22.9639882065104,386323.356388281,0.0,1.0
2014-05-09,29.98,30.17,29.845,30.08,512200,22.6989899911369,22.8428461651968,22.5967763937785,22.7747037669579,676495.121853256,0.0,1.0
2014-05-12,30.76,30.87,29.85,30.07,439900,23.2895574425407,23.3728425959438,22.6005620825696,22.7671323893758,581003.912735743,0.0,1.0
2014-05-13,30.33,30.93,30.16,30.74,416900,22.9639882065104,23.4182708614364,22.8352747876147,23.2744146873765,550626.349669314,0.0,1.0
2014-05-14,29.14,30.5,28.95,30.4,951500,22.0629942742404,23.0927016254061,21.9191381001805,23.0169878495851,1256706.57642205,0.0,1.0
2014-05-15,28.97,29.12,27.9,28.99,988400,21.9342808553447,22.0478515190763,21.12414345406,21.9494236105089,1305442.7536895,0.0,1.0
2014-05-16,28.96,29.21,28.7,28.96,371600,21.9267094777626,22.1159939173152,21.729853660628,21.9267094777626,490795.758064566,0.0,1.0
2014-05-19,29.36,29.37,28.86,29.03,458600,22.2295645810467,22.2371359586288,21.8509957019416,21.9797091208373,605702.19227236,0.0,1.0
2014-05-20,28.93,29.37,28.69,29.26,440000,21.9039953450163,22.2371359586288,21.7222822830459,22.1538508052257,581135.989096903,0.0,1.0
2014-05-21,29.2,29.45,28.93,29.0,465200,22.1084225397331,22.2977069792856,21.9039953450163,21.956994988091,614419.232108814,0.0,1.0
2014-05-22,29.2,29.34,28.964,29.19,360200,22.1084225397331,22.2144218258825,21.9297380287955,22.100851162151,475739.052892508,0.0,1.0
2014-05-23,29.29,29.44,28.97,29.12,301500,22.176564937972,22.2901356017035,21.9342808553447,22.0478515190763,398210.228892535,0.0,1.0
2014-05-27,29.05,29.5,28.93,29.32,484600,21.9948518760015,22.3355638671961,21.9039953450163,22.1992790707183,640042.046173543,0.0,1.0
2014-05-28,29.06,29.24,28.93,29.03,607700,22.0024232535836,22.1387080500615,21.9039953450163,21.9797091208373,802628.046759518,0.0,1.0
2014-05-29,30.04,30.23,29.09,29.1,1007300,22.7444182566295,22.8882744306894,22.0251373863299,22.032708763912,1330405.18594843,0.0,1.0
2014-05-30,30.18,30.58,30.0,30.05,549300,22.8504175427789,23.1532726460629,22.7141327463011,22.7519896342116,725495.451843018,0.0,1.0
2014-06-02,30.22,30.51,29.96,30.18,679100,22.8807030531073,23.1002730029882,22.6838472359727,22.8504175427789,896930.568626604,0.0,1.0
2014-06-03,30.85,31.425,30.13,30.13,984300,23.3576998407796,23.7930540517504,22.8125606548684,22.8125606548684,1300027.622882,0.0,1.0
2014-06-04,30.93,31.14,30.6,30.74,466300,23.4182708614364,23.5772697906605,23.1684154012271,23.2744146873765,615872.072081558,0.0,1.0
2014-06-05,31.25,31.28,30.8,30.97,418100,23.6605549440636,23.6832690768099,23.3198429528691,23.4485563717648,552211.266003216,0.0,1.0
2014-06-06,31.46,31.67,31.25,31.25,431800,23.8195538732877,23.9785528025118,23.6605549440636,23.6605549440636,570305.727481915,0.0,1.0
2014-06-09,31.95,32.1544,31.375,31.47,428300,24.1905513748106,24.3453103325888,23.7551971638399,23.8271252508698,565683.054841371,0.0,1.0
2014-06-10,32.22,32.33,31.61,31.92,465500,24.3949785695274,24.4782637229305,23.9331245370192,24.1678372420644,614815.461192289,0.0,1.0
2014-06-11,31.92,32.21,31.81,31.94,562900,24.1678372420644,24.3874071919453,24.0845520886612,24.1829799972285,743457.836960557,0.0,1.0
2014-06-12,31.76,32.19,31.545,32.0,400100,24.0466952007507,24.3722644367811,23.8839105827356,24.2284082627212,528437.520994706,0.0,1.0
2014-06-13,31.32,32.0125,31.15,31.76,493000,23.7135545871383,24.2378724846988,23.5848411682426,24.0466952007507,651136.460510847,0.0,1.0
2014-06-16,31.16,31.34,31.02,31.24,460800,23.5924125458247,23.7286973423025,23.4864132596753,23.6529835664815,608607.872217847,0.0,1.0
2014-06-17,32.04,32.225,30.93,31.22,638600,24.2586937730496,24.3987642583184,23.4182708614364,23.6378408113173,843439.642357456,0.0,1.0
2014-06-18,32.28,32.326,31.81,32.02,403600,24.44040683502,24.4752351718976,24.0845520886612,24.2435510178854,533060.193635248,0.0,1.0
2014-06-19,33.76,34.1,33.0999,33.75,2241700,25.5609707171708,25.8183975549622,25.0611840829764,25.5533993395887,2960755.78808756,0.0,1.0
2014-06-20,33.62,33.91,33.47,33.91,1611600,25.4549714310214,25.6745413809023,25.3414007672899,25.6745413809023,2128542.63642856,0.0,1.0
2014-06-23,33.75,33.86,33.54,33.7,740400,25.5533993395887,25.6366844929918,25.3944004103646,25.5155424516782,977893.378016696,0.0,1.0
2014-06-24,33.61,34.27,33.4201,33.55,1017100,25.4474000534393,25.9471109738579,25.3036195931552,25.4019717879467,1343348.66934195,0.0,1.0
2014-06-25,33.52,33.88,32.83,33.44,1007400,25.3792576552004,25.651827248156,24.8568326020355,25.3186866345436,1330537.26230959,0.0,1.0
2014-06-26,33.38,33.65,32.77,33.5,684200,25.273258369051,25.4776855637677,24.8114043365429,25.3641149000362,903666.463045682,0.0,1.0
2014-06-27,33.68,33.7,33.14,33.35,1086300,25.500399696514,25.5155424516782,25.0915453070806,25.2505442363047,1434745.51126356,0.0,1.0
2014-06-30,34.18,34.75,33.6,33.6,1026600,25.878968575619,26.3105370977988,25.4398286758572,25.4398286758572,1355895.923652,0.0,1.0
2014-07-01,34.38,34.8,34.08,34.15,1286100,26.030396127261,26.3483939857093,25.803254799798,25.8562544428727,1698634.08085801,0.0,1.0
2014-07-02,33.95,34.3599,33.74,34.24,1509500,25.7048268912307,26.015177658321,25.5458279620066,25.9243968411116,1993692.67168585,0.0,1.0
2014-07-03,34.37,34.71,34.03,34.21,813400,26.0228247496789,26.2802515874703,25.7653979118875,25.9016827083653,1074309.12166232,0.0,1.0
2014-07-07,34.32,34.64,34.07,34.23,1777500,25.9849678617684,26.2272519443956,25.7956834222159,25.9168254635295,2347657.31959033,0.0,1.0
2014-07-08,34.27,34.42,34.0,34.28,1169700,25.9471109738579,26.0606816375894,25.7426837791412,25.95468235144,1544897.19646965,0.0,1.0
2014-07-09,33.98,34.39,33.945,34.21,2357100,25.727541023977,26.0379675048431,25.7010412024397,25.9016827083653,3113171.90886434,0.0,1.0
2014-07-10,34.06,34.18,33.26,33.67,1397400,25.7881120446338,25.878968575619,25.1824018380658,25.4928283189319,1845635.0708273,0.0,1.0
2014-07-11,34.27,34.42,33.54,33.91,1028800,25.9471109738579,26.0606816375894,25.3944004103646,25.6745413809023,1358801.60359748,0.0,1.0
2014-07-14,34.54,34.91,34.4,34.48,1215100,26.1515381685746,26.4316791391124,26.0455388824252,26.106109903082,1604859.86443556,0.0,1.0
2014-07-15,34.64,34.76,34.35,34.65,1089900,26.2272519443956,26.3181084753808,26.0076819945147,26.2348233219777,1439500.26026526,0.0,1.0
2014-07-16,34.57,34.95,34.5,34.76,910000,26.1742523013209,26.4619646494408,26.1212526582462,26.3181084753808,1201894.88654132,0.0,1.0
2014-07-17,33.7,34.705,33.66,34.45,1618200,25.5155424516782,26.2764658986793,25.4852569413498,26.0833957703357,2137259.67626502,0.0,1.0
2014-07-18,34.1,34.28,33.61,33.99,974800,25.8183975549622,25.95468235144,25.4474000534393,25.7351124015591,1287480.36857196,0.0,1.0
2014-07-21,34.08,34.1999,33.67,33.93,1041400,25.803254799798,25.8940356170074,25.4928283189319,25.6896841360665,1375443.22510344,0.0,1.0
2014-07-22,33.79,34.36,33.79,34.18,946600,25.5836848499171,26.0152533720968,25.5836848499171,25.878968575619,1250234.83472529,0.0,1.0
2014-07-23,33.75,33.91,33.38,33.83,1414300,25.5533993395887,25.6745413809023,25.273258369051,25.6139703602455,1867955.97586306,0.0,1.0
2014-07-24,33.94,34.17,33.28,33.74,2097200,25.6972555136486,25.8713971980369,25.19754459323,25.5458279620066,2769905.44621369,0.0,1.0
2014-07-25,33.42,34.03,33.33,34.0,1347900,25.3035438793794,25.7653979118875,25.2354014811405,25.7426837791412,1780257.2720539,0.0,1.0
2014-07-28,33.02,33.36,32.79,33.14,1299800,25.0006887760954,25.2581156138868,24.8265470917071,25.0915453070806,1716728.54233671,0.0,1.0
2014-07-29,33.01,33.26,32.78,33.02,1574800,24.9931173985133,25.1824018380658,24.818975714125,25.0006887760954,2079938.53552227,0.0,1.0
2014-07-30,32.6,33.48,32.57,33.07,1184500,24.6826909176472,25.348972144872,24.6599767849009,25.0385456640059,1564444.49792109,0.0,1.0
2014-07-31,31.9,32.42,31.76,32.28,1957900,24.1526944869001,24.5464061211694,24.0466952007507,24.44040683502,2585923.07512006,0.0,1.0
2014-08-01,30.79,31.93,30.72,31.8,1886800,23.312271575287,24.1754086196465,23.2592719322123,24.0769807110791,2492016.78233644,0.0,1.0
2014-08-04,30.74,31.21,30.53,30.86,935700,23.2744146873765,23.6302694337352,23.1154157581524,23.3652712183617,1235838.51135903,0.0,1.0
2014-08-05,30.68,31.29,30.56,30.66,1380800,23.2289864218839,23.690840454392,23.1381298908987,23.2138436667197,1823710.394875,0.0,1.0
2014-08-06,30.64,30.86,30.385,30.55,1810600,23.1987009115555,23.3652712183617,23.0056307832119,23.1305585133166,2391374.59513375,0.0,1.0
2014-08-07,30.5,30.91,30.27,30.81,1130300,23.0927016254061,23.4031281062722,22.9185599410178,23.3274143304512,1492859.11017325,0.0,1.0
2014-08-08,30.51,30.75,30.32,30.44,824900,23.1002730029882,23.2819860649586,22.9564168289283,23.0472733599135,1089497.90319553,0.0,1.0
2014-08-11,30.71,31.0,30.343,30.57,968300,23.2517005546302,23.4712705045111,22.9738309973671,23.1457012684808,1278895.40509666,0.0,1.0
2014-08-12,30.525,30.96,30.45,30.71,903900,23.1116300693613,23.4409849941827,23.0548447374956,23.2517005546302,1193838.22851066,0.0,1.0
2014-08-13,31.06,31.13,30.6,30.6,1184500,23.5166987700037,23.5696984130784,23.1684154012271,23.1684154012271,1564444.49792109,0.0,1.0
2014-08-14,31.06,31.37,30.98,30.98,995100,23.5166987700037,23.7514114750488,23.4561277493469,23.4561277493469,1314291.86988711,0.0,1.0
2014-08-15,30.92,31.32,30.7001,31.1,703300,23.4106994838543,23.7135545871383,23.2442048908239,23.5469842803321,928893.048026934,0.0,1.0
2014-08-18,31.29,31.5,30.86,31.24,756800,23.690840454392,23.8498393836161,23.3652712183617,23.6529835664815,999553.901246672,0.0,1.0
2014-08-19,31.05,31.42,30.96,31.33,817900,23.5091273924216,23.7892683629593,23.4409849941827,23.7211259647204,1080252.55791445,0.0,1.0
2014-08-20,30.98,31.1,30.8,30.97,295600,23.4561277493469,23.5469842803321,23.3198429528691,23.4485563717648,390417.723584191,0.0,1.0
2014-08-21,31.22,31.255,30.73,31.01,613300,23.6378408113173,23.6643406328547,23.2668433097944,23.4788418820932,810024.322984387,0.0,1.0
2014-08-22,31.04,31.31,30.94,31.21,411200,23.5015560148395,23.7059832095562,23.4258422390185,23.6302694337352,543097.997083287,0.0,1.0
2014-08-25,31.15,31.38,30.96,31.17,406600,23.5848411682426,23.7589828526309,23.4409849941827,23.5999839234068,537022.484470001,0.0,1.0
2014-08-26,31.19,31.38,31.01,31.13,392600,23.615126678571,23.7589828526309,23.4788418820932,23.5696984130784,518531.793907827,0.0,1.0
2014-08-27,30.91,31.29,30.85,31.29,672100,23.4031281062722,23.690840454392,23.3576998407796,23.690840454392,887685.223345518,0.0,1.0
2014-08-28,30.77,31.03,30.6,30.86,376400,23.2971288201228,23.4939846372574,23.1684154012271,23.3652712183617,497135.423400168,0.0,1.0
2014-08-29,30.96,31.07,30.69,30.87,338300,23.4409849941827,23.5242701475858,23.236557799466,23.3728425959438,446814.329798823,0.0,1.0
2014-09-02,31.21,31.47,30.925,31.17,678800,23.6302694337352,23.8271252508698,23.4144851726454,23.5999839234068,896534.33954313,0.0,1.0
2014-09-03,30.71,31.5,30.68,31.38,923300,23.2517005546302,23.8498393836161,23.2289864218839,23.7589828526309,1219461.04257538,0.0,1.0
2014-09-04,30.36,31.17,30.33,30.86,923700,22.9867023392567,23.5999839234068,22.9639882065104,23.3652712183617,1219989.34802002,0.0,1.0
2014-09-05,30.5,30.6,30.02,30.3,703500,23.0927016254061,23.1684154012271,22.7292755014653,22.9412740737641,929157.200749251,0.0,1.0
2014-09-08,30.83,31.09,30.44,30.44,665900,23.3425570856154,23.53941290275,23.0472733599135,23.0472733599135,879496.488953697,0.0,1.0
2014-09-09,30.56,30.84,30.4,30.84,385500,23.1381298908987,23.3501284631975,23.0169878495851,23.3501284631975,509154.372265581,0.0,1.0
2014-09-10,31.06,31.14,30.5,30.5,691600,23.5166987700037,23.5772697906605,23.0927016254061,23.0927016254061,913440.113771403,0.0,1.0
2014-09-11,31.07,31.17,30.73,30.98,853900,23.5242701475858,23.5999839234068,23.2668433097944,23.4561277493469,1127800.04793147,0.0,1.0
2014-09-12,31.31,31.34,30.82,31.09,716300,23.7059832095562,23.7286973423025,23.3349857080333,23.53941290275,946062.974977525,0.0,1.0
2014-09-15,31.56,31.89,31.4,31.74,784800,23.8952676491087,24.145123109318,23.7741256077951,24.0315524455865,1036535.28237102,0.0,1.0
2014-09-16,31.35,31.7,31.16,31.52,777000,23.7362687198846,24.0012669352581,23.5924125458247,23.8649821387803,1026233.32620067,0.0,1.0
2014-09-17,31.84,31.9,31.22,31.31,825700,24.1072662214075,24.1526944869001,23.6378408113173,23.7059832095562,1090554.5140848,0.0,1.0
2014-09-18,32.52,32.57,31.83,31.94,920500,24.6221198969904,24.6599767849009,24.0996948438254,24.1829799972285,1215762.90446295,0.0,1.0
2014-09-19,32.36,32.8,32.19,32.55,990600,24.5009778556768,24.8341184692892,24.3722644367811,24.6448340297367,1308348.43363498,0.0,1.0
2014-09-22,31.56,32.42,31.55,32.36,702500,23.8952676491087,24.5464061211694,23.8876962715266,24.5009778556768,927836.437137668,0.0,1.0
2014-09-23,30.72,31.59,30.72,31.5,798100,23.2592719322123,23.917981781855,23.2592719322123,23.8498393836161,1054101.43840508,0.0,1.0
2014-09-24,30.53,30.86,30.26,30.79,580741,23.1154157581524,23.3652712183617,22.9109885634357,23.312271575287,767021.580554827,0.0,1.0
2014-09-25,29.765,30.42,29.72,30.42,809955,22.5362053731217,23.0321306047493,22.5021341740023,23.0321306047493,1069759.09102041,0.0,1.0
2014-09-26,29.74,29.88,29.65,29.88,566900,22.5172769291665,22.6232762153159,22.4491345309276,22.6232762153159,748740.891406893,0.0,1.0
2014-09-29,29.53,29.67,29.32,29.4,1560968,22.3582779999424,22.4642772860918,22.1992790707183,22.2598500913751,2061669.73324684,0.0,1.0
2014-09-30,29.435,29.75,29.1,29.57,1387602,22.2863499129124,22.5248483067486,22.032708763912,22.3885635102708,1832694.228961,0.0,1.0
2014-10-01,28.95,29.57,28.85,29.4,936026,21.9191381001805,22.3885635102708,21.8434243243595,22.2598500913751,1236269.0802964,0.0,1.0
2014-10-02,29.04,29.2,28.67,28.85,910395,21.9872804984194,22.1084225397331,21.7071395278817,21.8434243243595,1202416.5881679,0.0,1.0
2014-10-03,29.12,29.51,29.03,29.22,993353,22.0478515190763,22.3431352447782,21.9797091208373,22.1235652948973,1311984.49585767,0.0,1.0
2014-10-06,28.99,29.35,28.95,29.26,594268,21.9494236105089,22.2219932034646,21.9191381001805,22.1538508052257,784887.549928723,0.0,1.0
2014-10-07,28.61,28.969,28.6,28.8,604599,21.6617112623891,21.9335237175865,21.654139884807,21.805567436449,798532.358799996,0.0,1.0
2014-10-08,28.99,29.09,28.4,28.58,554427,21.9494236105089,22.0251373863299,21.502712333165,21.6389971296428,732267.00687961,0.0,1.0
2014-10-09,28.3,29.1,28.155,28.89,1304611,21.426998557344,22.032708763912,21.3172135824036,21.8737098346879,1723082.73607204,0.0,1.0
2014-10-10,27.78,28.47,27.73,28.24,923325,21.0332869230748,21.5557119762397,20.9954300351643,21.3815702918514,1219494.06166567,0.0,1.0
2014-10-13,27.83,28.23,27.79,27.86,474118,21.0711438109853,21.3739989142693,21.0408583006569,21.0938579437316,626197.80199692,0.0,1.0
2014-10-14,27.85,28.28,27.8,27.96,901671,21.0862865661495,21.4118558021798,21.048429678239,21.1695717195526,1190894.24642044,0.0,1.0
2014-10-15,27.34,27.77,26.53,27.36,944075,20.7001463094624,21.0257155454927,20.0868647253123,20.7152890646266,1246899.90660604,0.0,1.0
2014-10-16,28.05,28.18,26.78,26.78,766788,21.2377141177915,21.3361420263588,20.2761491648648,20.2761491648648,1012745.68819917,0.0,1.0
2014-10-17,28.47,28.73,28.05,28.39,995052,21.5557119762397,21.7525677933743,21.2377141177915,21.4951409555829,1314228.47323375,0.0,1.0
2014-10-20,28.44,28.8,28.16,28.29,492497,21.5329978434934,21.805567436449,21.3209992711946,21.4194271797619,650472.116414221,0.0,1.0
2014-10-21,28.97,29.24,28.65,28.65,894034,21.9342808553447,22.1387080500615,21.6919967727175,21.6919967727175,1180807.57471877,0.0,1.0
2014-10-22,29.78,30.19,28.59,28.94,1639951,22.5475624394949,22.857988920361,21.6465685072249,21.9115667225984,2165987.60558057,0.0,1.0
2014-10-23,30.23,30.74,29.91,30.22,1072476,22.8882744306894,23.2744146873765,22.6459903480622,22.8807030531073,1416487.27509702,0.0,1.0
2014-10-24,30.41,30.57,29.97,30.28,649650,23.0245592271672,23.1457012684808,22.6914186135548,22.9261313185999,858034.080265459,0.0,1.0
2014-10-27,30.63,30.63,30.11,30.26,384224,23.1911295339734,23.1911295339734,22.7974178997042,22.9109885634357,507469.0778972,0.0,1.0
2014-10-28,31.79,31.88,30.75,30.75,1424148,24.069409333497,24.1375517317359,23.2819860649586,23.2819860649586,1880962.85590994,0.0,1.0
2014-10-29,32.05,32.26,31.37,31.84,995959,24.2662651506317,24.4252640798558,23.7514114750488,24.1072662214075,1315426.40582945,0.0,1.0
2014-10-30,31.47,31.99,31.39,31.89,946671,23.8271252508698,24.2208368851391,23.766554230213,24.145123109318,1250328.60894171,0.0,1.0
2014-10-31,31.88,31.93,31.5,31.73,593961,24.1375517317359,24.1754086196465,23.8498393836161,24.0239810680044,784482.075499967,0.0,1.0
2014-11-03,31.54,31.98,31.43,31.9,661579,23.8801248939445,24.213265507557,23.7968397405414,24.1526944869001,873789.469388045,0.0,1.0
2014-11-04,31.05,31.59,30.77,31.41,923099,23.5091273924216,23.917981781855,23.2971288201228,23.7816969853772,1219195.56908946,0.0,1.0
2014-11-05,31.4,31.69,31.16,31.21,912442,23.7741256077951,23.993695557676,23.5924125458247,23.6302694337352,1205120.19128081,0.0,1.0
2014-11-06,31.73,31.82,31.01,31.3,644118,24.0239810680044,24.0921234662433,23.4788418820932,23.6984118319741,850727.615966179,0.0,1.0
2014-11-07,31.82,31.99,31.58,31.67,367345,24.0921234662433,24.2208368851391,23.9104104042729,23.9785528025118,485175.908897277,0.0,1.0
2014-11-10,31.77,31.93,31.635,31.8,311926,24.0542665783328,24.1754086196465,23.9520529809745,24.0769807110791,411980.51030691,0.0,1.0
2014-11-11,31.89,31.9,31.6,31.75,336165,24.145123109318,24.1526944869001,23.9255531594371,24.0391238231686,443994.499488092,0.0,1.0
2014-11-12,32.18,32.33,31.78,31.82,369847,24.364693059199,24.4782637229305,24.0618379559149,24.0921234662433,488480.459453458,0.0,1.0
2014-11-13,31.8,32.25,31.62,32.18,462542,24.0769807110791,24.4176927022737,23.9406959146013,24.364693059199,610908.642429226,0.0,1.0
2014-11-14,31.63,31.97,31.42,31.75,308308,23.9482672921834,24.2056941299749,23.7892683629593,24.0391238231686,407201.9875602,0.0,1.0
2014-11-17,31.55,31.6,31.09,31.53,337566,23.8876962715266,23.9255531594371,23.53941290275,23.8725535163624,445844.88930792,0.0,1.0
2014-11-18,32.14,32.2,31.27,31.4,978392,24.3344075488706,24.3798358143632,23.6756976992278,23.7741256077951,1292224.55146476,0.0,1.0
2014-11-19,32.0,32.25,31.57,32.24,601451,24.2284082627212,24.4176927022737,23.9028390266908,24.4101213246916,794374.594950727,0.0,1.0
2014-11-20,32.13,32.14,31.62,31.7,335784,24.3268361712885,24.3344075488706,23.9406959146013,24.0012669352581,443491.288552077,0.0,1.0
2014-11-21,32.21,32.492,32.07,32.28,675572,24.3874071919453,24.6009200397605,24.2814079057959,24.44040683502,892270.914604935,0.0,1.0
2014-11-24,32.56,32.63,32.13,32.13,601324,24.6524054073188,24.7054050503935,24.3268361712885,24.3268361712885,794206.857972057,0.0,1.0
2014-11-25,32.8,32.95,32.59,32.71,479994,24.8341184692892,24.9476891330207,24.6751195400651,24.7659760710503,633958.608978586,0.0,1.0
2014-11-26,32.83,32.89,32.62,32.74,249717,24.8568326020355,24.9022608675281,24.6978336728114,24.7886902037966,329817.126793888,0.0,1.0
2014-11-28,32.64,32.91,32.5,32.91,344934,24.7129764279756,24.9174036226923,24.6069771418262,24.9174036226923,455576.275598069,0.0,1.0
2014-12-01,32.17,32.53,31.93,32.5,680346,24.3571216816169,24.6296912745725,24.1754086196465,24.6069771418262,898576.240086636,0.0,1.0
2014-12-02,32.36,32.68,32.25,32.26,467812,24.5009778556768,24.743261938304,24.4176927022737,24.4252640798558,617869.066662271,0.0,1.0
2014-12-03,32.83,32.955,32.2,32.34,665051,24.8568326020355,24.9514748218117,24.3798358143632,24.4858351005126,878375.160647462,0.0,1.0
2014-12-04,32.5,32.75,32.32,32.75,547862,24.6069771418262,24.7962615813787,24.4706923453484,24.7962615813787,723596.19376956,0.0,1.0
2014-12-05,33.2,33.52,32.63,32.7,817879,25.1369735725732,25.3792576552004,24.7054050503935,24.7584046934682,1080224.8218786,0.0,1.0
2014-12-08,33.26,33.6,32.95,33.11,824612,25.1824018380658,25.4398286758572,24.9476891330207,25.0688311743343,1089117.5232754,0.0,1.0
2014-12-09,33.23,33.48,32.7,32.84,588124,25.1596877053195,25.348972144872,24.7584046934682,24.8644039796176,776772.77829915,0.0,1.0
2014-12-10,32.43,33.12,32.24,33.1,742867,24.5539774987515,25.0764025519164,24.4101213246916,25.0612597967522,981151.701846471,0.0,1.0
2014-12-11,32.56,32.81,32.44,32.52,492498,24.6524054073188,24.8416898468713,24.5615488763336,24.6221198969904,650473.437177831,0.0,1.0
2014-12-12,32.07,32.53,31.91,32.23,760461,24.2814079057959,24.6296912745725,24.1602658644822,24.4025499471095,1004389.21682868,0.0,1.0
2014-12-15,31.84,32.42,31.68,32.21,564408,24.1072662214075,24.5464061211694,23.9861241800939,24.3874071919453,745449.548486829,0.0,1.0
2014-12-16,31.56,32.16,31.49,31.56,518046,23.8952676491087,24.3495503040348,23.842268006034,23.8952676491087,684216.305926577,0.0,1.0
2014-12-17,31.97,32.07,31.39,31.57,948223,24.2056941299749,24.2814079057959,23.766554230213,23.9028390266908,1252378.43406689,0.0,1.0
2014-12-18,32.56,32.93,32.23,32.45,957802,24.6524054073188,24.9325463778565,24.4025499471095,24.5691202539157,1265030.02870225,0.0,1.0
2014-12-19,33.2,33.39,32.38,32.6,1895250,25.1369735725732,25.2808297466331,24.516120610841,24.6826909176472,2503177.23485432,0.0,1.0
2014-12-22,33.39,33.5,33.1,33.25,357994,25.2808297466331,25.3641149000362,25.0612597967522,25.1748304604837,472825.448365355,0.0,1.0
2014-12-23,33.59,33.98,33.42,33.5,512819,25.4322572982751,25.727541023977,25.3035438793794,25.3641149000362,677312.674528828,0.0,1.0
2014-12-24,33.68,33.85,33.38,33.73,144897,25.500399696514,25.6291131154097,25.273258369051,25.5382565844245,191374.685027668,0.0,1.0
2014-12-26,33.71,33.94,33.7,33.85,290750,25.5231138292603,25.6972555136486,25.5155424516782,25.6291131154097,384012.02006801,0.0,1.0
2014-12-29,34.14,34.44,33.64,33.64,480124,25.8486830652906,26.0758243927536,25.4701141861856,25.4701141861856,634130.308248093,0.0,1.0
2014-12-30,33.91,34.13,33.71,34.0,373405,25.6745413809023,25.8411116877085,25.5231138292603,25.7426837791412,493179.736383474,0.0,1.0
2014-12-31,34.05,34.26,33.75,33.94,409309,25.7805406670517,25.9395395962758,25.5533993395887,25.6972555136486,540600.433093782,0.0,1.0
2015-01-02,34.08,34.345,33.54,34.19,536747,25.803254799798,26.0038963057237,25.3944004103646,25.8865399532011,708915.906226807,0.0,1.0
2015-01-05,33.14,33.93,33.05,33.77,767478,25.0915453070806,25.6896841360665,25.0234029088417,25.5685420947529,1013657.01509116,0.0,1.0
2015-01-06,32.31,33.2,32.22,33.04,794797,24.4631209677663,25.1369735725732,24.3949785695274,25.0158315312596,1049738.95619602,0.0,1.0
2015-01-07,32.55,32.86,32.09,32.62,350756,24.6448340297367,24.8795467347818,24.2965506609601,24.6978336728114,463265.76134471,0.0,1.0
2015-01-08,32.8,33.14,32.42,32.85,358105,24.8341184692892,25.0915453070806,24.5464061211694,24.8719753571997,472972.05312624,0.0,1.0
2015-01-09,32.3,32.94,32.14,32.87,514796,24.4555495901842,24.9401177554386,24.3344075488706,24.8871181123639,679923.824188927,0.0,1.0
2015-01-12,31.99,32.39,31.75,32.39,294649,24.2208368851391,24.5236919884231,24.0391238231686,24.5236919884231,389161.677389574,0.0,1.0
2015-01-13,31.9,32.72,31.58,32.28,464869,24.1526944869001,24.7735474486324,23.9104104042729,24.44040683502,613982.059353382,0.0,1.0
2015-01-14,31.58,31.738,30.88,31.42,623433,23.9104104042729,24.0300381700701,23.3804139735259,23.7892683629593,823407.620660566,0.0,1.0
2015-01-15,31.1,31.65,30.69,31.58,606961,23.5469842803321,23.9634100473476,23.236557799466,23.9104104042729,801652.002450556,0.0,1.0
2015-01-16,31.02,31.21,30.72,30.95,785546,23.4864132596753,23.6302694337352,23.2592719322123,23.4334136166006,1037520.57202526,0.0,1.0
2015-01-20,30.71,31.38,30.51,31.07,801953,23.2517005546302,23.7589828526309,23.1002730029882,23.5242701475858,1059190.34060052,0.0,1.0
2015-01-21,30.95,31.37,30.665,30.86,824138,23.4334136166006,23.7514114750488,23.2176293555108,23.3652712183617,1088491.48132351,0.0,1.0
2015-01-22,31.54,31.87,30.75,31.16,1100502,23.8801248939445,24.1299803541538,23.2819860649586,23.5924125458247,1453502.99607527,0.0,1.0
2015-01-23,31.17,31.91,31.12,31.23,848575,23.5999839234068,24.1602658644822,23.5621270354963,23.6454121888994,1120766.98169978,0.0,1.0
2015-01-26,31.44,31.72,30.92,31.17,692190,23.8044111181235,24.0164096904223,23.4106994838543,23.5999839234068,914219.364302238,0.0,1.0
2015-01-27,31.26,31.61,30.87,31.16,513526,23.6681263216457,23.9331245370192,23.3728425959438,23.5924125458247,678246.454402218,0.0,1.0
2015-01-28,30.52,31.645,30.48,31.48,527300,23.1078443805703,23.9596243585566,23.0775588702419,23.8346966284519,696438.652388173,0.0,1.0
2015-01-29,31.0,31.08,30.29,30.71,698322,23.4712705045111,23.5318415251679,22.933702696182,23.2517005546302,922318.28676847,0.0,1.0
2015-01-30,30.83,31.2,30.67,30.79,517186,23.3425570856154,23.6226980561531,23.2214150443018,23.312271575287,683080.449220614,0.0,1.0
2015-02-02,31.6,31.62,30.66,30.87,471594,23.9255531594371,23.9406959146013,23.2138436667197,23.3728425959438,622864.194641283,0.0,1.0
2015-02-03,32.15,32.49,31.57,31.57,445783,24.3419789264527,24.5994057642441,23.9028390266908,23.9028390266908,588773.96506269,0.0,1.0
2015-02-04,31.93,32.16,31.83,32.08,418723,24.1754086196465,24.3495503040348,24.0996948438254,24.288979283378,553034.101733231,0.0,1.0
2015-02-05,32.0,32.22,31.92,32.02,694359,24.2284082627212,24.3949785695274,24.1678372420644,24.2435510178854,917084.100575761,0.0,1.0
2015-02-06,32.98,33.12,32.0,32.24,796476,24.970403265767,25.0764025519164,24.2284082627212,24.4101213246916,1051956.51829987,0.0,1.0
2015-02-09,32.61,32.9,32.59,32.68,317390,24.6902622952293,24.9098322451102,24.6751195400651,24.743261938304,419197.162680603,0.0,1.0
2015-02-10,32.55,32.9,32.27,32.78,343255,24.6448340297367,24.9098322451102,24.4328354574379,24.818975714125,453358.71349422,0.0,1.0
2015-02-11,32.25,32.58,32.17,32.52,350499,24.4176927022737,24.667548162483,24.3571216816169,24.6221198969904,462926.325096533,0.0,1.0
2015-02-12,33.06,33.14,32.34,32.34,275449,25.0309742864238,25.0915453070806,24.4858351005126,24.4858351005126,363803.016047165,0.0,1.0
2015-02-13,33.07,33.41,32.87,33.22,470020,25.0385456640059,25.2959725017973,24.8871181123639,25.1521163277374,620785.312716649,0.0,1.0
2015-02-17,33.16,33.22,32.68,33.03,452001,25.1066880622448,25.1521163277374,24.743261938304,25.0082601536775,596986.473199519,0.0,1.0
2015-02-18,32.52,33.4,32.42,32.83,394696,24.6221198969904,25.2884011242152,24.5464061211694,24.8568326020355,521300.114437705,0.0,1.0
2015-02-19,32.64,32.77,32.03,32.56,359181,24.7129764279756,24.8114043365429,24.2511223954675,24.6524054073188,474393.194772305,0.0,1.0
2015-02-20,33.21,33.21,32.08,32.5,379021,25.1445449501553,25.1445449501553,24.288979283378,24.6069771418262,500597.144826129,0.0,1.0
2015-02-23,33.08,33.27,32.82,32.95,274281,25.046117041588,25.1899732156479,24.8492612244534,24.9476891330207,362260.364148834,0.0,1.0
2015-02-24,32.92,33.46,32.81,33.24,515827,24.9249750002744,25.3338293897078,24.8416898468713,25.1672590829016,681285.531472471,0.0,1.0
2015-02-25,32.64,32.91,32.52,32.81,407081,24.7129764279756,24.9174036226923,24.6221198969904,24.8416898468713,537657.771767172,0.0,1.0
2015-02-26,32.74,32.77,32.42,32.5,401613,24.7886902037966,24.8114043365429,24.5464061211694,24.6069771418262,530435.836339031,0.0,1.0
2015-02-27,34.51,34.7,32.464,32.76,2265522,26.1288240358283,26.2726802098883,24.5797201825306,24.8038329589608,2992219.01884271,0.0,1.0
2015-03-02,34.91,35.19,33.83,34.64,1994683,26.4316791391124,26.6436777114112,25.6139703602455,26.2272519443956,2634504.72304494,0.0,1.0
2015-03-03,35.13,35.37,34.97,35.0,839213,26.5982494459186,26.779962507889,26.477107404605,26.4998215373513,1108401.99276813,0.0,1.0
2015-03-04,34.99,35.23,34.81,35.05,712622,26.4922501597692,26.6739632217396,26.3559653632914,26.5376784252618,941205.206414117,0.0,1.0
2015-03-05,35.035,35.1827,34.92,34.92,504414,26.5263213588886,26.6381506057762,26.4392505166945,26.4392505166945,666211.656373465,0.0,1.0
2015-03-06,35.22,35.81,34.886,35.2,552470,26.6663918441575,27.1131031215014,26.4135078329153,26.6512490889933,729682.272491738,0.0,1.0
2015-03-09,35.22,35.38,35.095,35.22,537871,26.6663918441575,26.7875338854711,26.5717496243812,26.6663918441575,710400.444526225,0.0,1.0
2015-03-10,34.8,35.06,34.75,34.85,399561,26.3483939857093,26.5452498028439,26.3105370977988,26.3862508736198,527725.629408061,0.0,1.0
2015-03-11,34.72,35.13,34.36,34.78,835610,26.2878229650524,26.5982494459186,26.0152533720968,26.3332512305451,1103643.2814756,0.0,1.0
2015-03-12,35.33,35.47,34.5,34.85,1006359,26.7496769975606,26.85567628371,26.1212526582462,26.3862508736198,1329162.34738993,0.0,1.0
2015-03-13,35.58,35.65,34.865,35.22,618177,26.9389614371131,26.9919610801878,26.3976079399929,26.6663918441575,816465.68711808,0.0,1.0
2015-03-16,35.39,35.83,35.32,35.7,612835,26.7951052630532,27.1282458766656,26.7421056199785,27.0298179680983,809410.167904999,0.0,1.0
2015-03-17,34.92,35.38,34.7,35.25,1413228,26.4392505166945,26.7875338854711,26.2726802098883,26.6891059769038,1866540.11727144,0.0,1.0
2015-03-18,34.49,35.055,34.255,34.68,1042648,26.1136812806641,26.5414641140528,25.9357539074848,26.257537454724,1377091.5380907,0.0,1.0
2015-03-19,34.19,34.78,33.65,33.88,607017,25.8865399532011,26.3332512305451,25.4776855637677,25.651827248156,801725.965212805,0.0,1.0
2015-03-20,34.32,34.58,33.7,34.24,1155662,25.9849678617684,26.181823678903,25.5155424516782,25.9243968411116,1526356.31689024,0.0,1.0
2015-03-23,34.18,34.59,33.97,34.3,716444,25.878968575619,26.1893950564852,25.7199696463949,25.9698251066042,946253.164937593,0.0,1.0
2015-03-24,34.37,34.6,33.72,33.9,771720,26.0228247496789,26.1969664340672,25.5306852068424,25.6669700033202,1019259.6943315,0.0,1.0
2015-03-25,33.81,34.59,33.755,34.49,645406,25.5988276050813,26.1893950564852,25.5571850283798,26.1136812806641,852428.759497898,0.0,1.0
2015-03-26,34.07,34.14,33.41,33.76,783364,25.7956834222159,25.8486830652906,25.2959725017973,25.5609707171708,1034638.66582479,0.0,1.0
2015-03-27,33.54,34.05,33.36,33.99,671239,25.3944004103646,25.7805406670517,25.2581156138868,25.7351124015591,886548.045875944,0.0,1.0
2015-03-30,34.05,34.355,33.75,33.82,583319,25.7805406670517,26.0114676833058,25.5533993395887,25.6063989826634,770426.509145491,0.0,1.0
2015-03-31,34.39,34.54,33.54,33.96,902694,26.0379675048431,26.1515381685746,25.3944004103646,25.7123982688128,1192245.38759509,0.0,1.0
2015-04-01,34.5,34.8,34.2,34.35,720172,26.1212526582462,26.3483939857093,25.8941113307832,26.0076819945147,951176.971681578,0.0,1.0
2015-04-02,34.85,34.97,34.49,34.56,566729,26.3862508736198,26.477107404605,26.1136812806641,26.1666809237388,748515.040829312,0.0,1.0
2015-04-06,34.99,35.05,34.28,34.56,553870,26.4922501597692,26.5376784252618,25.95468235144,26.1666809237388,731531.341547956,0.0,1.0
2015-04-07,34.82,35.25,34.7,34.93,679869,26.3635367408735,26.6891059769038,26.2726802098883,26.4468218942766,897946.235843911,0.0,1.0
2015-04-08,35.0,35.312,34.8,34.8,680724,26.4998215373513,26.7360485179128,26.3483939857093,26.3483939857093,899075.488731815,0.0,1.0
2015-04-09,35.06,35.16,34.78,35.0,574597,26.5452498028439,26.6209635786649,26.3332512305451,26.4998215373513,758906.808925254,0.0,1.0
2015-04-10,34.97,35.36,34.77,35.09,466952,26.477107404605,26.7723911303069,26.325679852963,26.5679639355902,616733.209956309,0.0,1.0
2015-04-13,35.08,35.25,34.87,34.9,720806,26.5603925580081,26.6891059769038,26.401393628784,26.4241077615303,952014.33581132,0.0,1.0
2015-04-14,34.91,35.03,34.72,35.0,328912,26.4316791391124,26.5225356700976,26.2878229650524,26.4998215373513,434415.001013272,0.0,1.0
2015-04-15,35.11,35.42,34.77,34.98,659700,26.5831066907544,26.8178193957995,26.325679852963,26.4846787821871,871307.754561876,0.0,1.0
2015-04-16,35.07,35.3,34.87,35.15,637758,26.552821180426,26.7269628648143,26.401393628784,26.6133922010828,842327.559396503,0.0,1.0
2015-04-17,35.0,35.1,34.76,34.79,1105951,26.4998215373513,26.5755353131723,26.3181084753808,26.3408226081272,1460699.83699479,0.0,1.0
2015-04-20,35.17,35.37,34.67,35.05,746775,26.628534956247,26.779962507889,26.2499660771419,26.5376784252618,986313.246040541,0.0,1.0
2015-04-21,35.34,35.81,35.05,35.24,670192,26.7572483751427,27.1131031215014,26.5376784252618,26.6815345993217,885165.206374614,0.0,1.0
2015-04-22,35.45,35.63,34.95,35.38,536734,26.8405335285458,26.9768183250236,26.4619646494408,26.7875338854711,708898.736299855,0.0,1.0
2015-04-23,34.75,35.496,34.32,35.33,1255235,26.3105370977988,26.8753618654234,25.9849678617684,26.7496769975606,1657868.71198647,0.0,1.0
2015-04-24,34.25,34.74,34.08,34.65,865926,25.9319682186937,26.3029657202167,25.803254799798,26.2348233219777,1143683.55112437,0.0,1.0
2015-04-27,33.43,34.2,32.61,33.6,1518143,25.3111152569615,25.8941113307832,24.6902622952293,25.4398286758572,2005108.03158077,0.0,1.0
2015-04-28,33.55,33.83,33.2,33.65,730225,25.4019717879467,25.6139703602455,25.1369735725732,25.4776855637677,964454.60826883,0.0,1.0
2015-04-29,33.37,33.63,33.24,33.44,545292,25.2656869914689,25.4625428086035,25.1672590829016,25.3186866345436,720201.83128779,0.0,1.0
2015-04-30,32.43,33.37,32.25,33.35,1153513,24.5539774987515,25.2656869914689,24.4176927022737,25.2505442363047,1523517.99588894,0.0,1.0
2015-05-01,32.5,32.69,32.18,32.54,555362,24.6069771418262,24.7508333158861,24.364693059199,24.6372626521546,733501.920856439,0.0,1.0
2015-05-04,32.83,32.85,32.48,32.5,564378,24.8568326020355,24.8719753571997,24.591834386662,24.6069771418262,745409.925578479,0.0,1.0
2015-05-05,32.24,32.86,32.09,32.6,882101,24.4101213246916,24.8795467347818,24.2965506609601,24.6826909176472,1165046.90254174,0.0,1.0
2015-05-06,32.35,33.23,31.91,32.49,893118,24.4934064780947,25.1596877053195,24.1602658644822,24.5994057642441,1179597.75525056,0.0,1.0
2015-05-07,32.71,32.76,32.11,32.29,647896,24.7659760710503,24.8038329589608,24.3116934161243,24.4479782126021,855717.460890741,0.0,1.0
2015-05-08,33.17,33.2,32.818,33.05,533169,25.1142594398269,25.1369735725732,24.847746948937,25.0234029088417,704190.214024559,0.0,1.0
2015-05-11,33.28,33.44,33.05,33.09,449311,25.19754459323,25.3186866345436,25.0234029088417,25.0536884191701,593433.619084359,0.0,1.0
2015-05-12,32.75,33.27,32.75,33.26,725310,24.7962615813787,25.1899732156479,24.7962615813787,25.1824018380658,957963.055117894,0.0,1.0
2015-05-13,32.83,33.15,32.61,32.86,485534,24.8568326020355,25.0991166846627,24.6902622952293,24.8795467347818,641275.639386761,0.0,1.0
2015-05-14,32.92,33.15,32.8,33.0,498196,24.9249750002744,25.0991166846627,24.8341184692892,24.9855460209312,657999.148236636,0.0,1.0
2015-05-15,32.88,33.03,32.69,33.0,533671,24.894689489946,25.0082601536775,24.7508333158861,24.9855460209312,704853.237357574,0.0,1.0
2015-05-18,33.73,33.85,32.73,32.92,757262,25.5382565844245,25.6291131154097,24.7811188262145,24.9249750002744,1000164.09403522,0.0,1.0
2015-05-19,34.28,34.41,33.7,33.7,926688,25.95468235144,26.0531102600073,25.5155424516782,25.5155424516782,1223935.78969143,0.0,1.0
2015-05-20,33.83,34.3,33.63,34.3,545850,25.6139703602455,25.9698251066042,25.4625428086035,25.9698251066042,720938.817383054,0.0,1.0
2015-05-21,33.55,33.89,33.43,33.73,443593,25.4019717879467,25.6593986257381,25.3111152569615,25.5382565844245,585881.492753323,0.0,1.0
2015-05-22,33.09,33.75,33.07,33.56,903370,25.0536884191701,25.5533993395887,25.0385456640059,25.4095431655288,1193138.22379652,0.0,1.0
2015-05-26,32.67,33.28,32.67,32.86,1070871,24.7356905607219,25.19754459323,24.7356905607219,24.8795467347818,1414367.44950043,0.0,1.0
2015-05-27,32.81,32.88,32.45,32.75,1114380,24.8416898468713,24.894689489946,24.5691202539157,24.7962615813787,1471832.55347683,0.0,1.0
2015-05-28,33.0,33.13,32.72,32.72,563398,24.9855460209312,25.0839739294985,24.7735474486324,24.7735474486324,744115.577239127,0.0,1.0
2015-05-29,32.49,33.015,32.44,32.88,546713,24.5994057642441,24.9969030873043,24.5615488763336,24.894689489946,722078.63637985,0.0,1.0
2015-06-01,32.53,32.81,32.17,32.55,811712,24.6296912745725,24.8416898468713,24.3571216816169,24.6448340297367,1072079.67268596,0.0,1.0
2015-06-02,32.62,32.775,32.34,32.39,503062,24.6978336728114,24.8151900253339,24.4858351005126,24.5236919884231,664425.983970603,0.0,1.0
2015-06-03,32.98,33.045,32.33,32.79,901278,24.970403265767,25.0196172200506,24.4782637229305,24.8265470917071,1190375.18632108,0.0,1.0
2015-06-04,32.81,33.09,32.6475,32.95,632733,24.8416898468713,25.0536884191701,24.7186549611622,24.9476891330207,835690.722248295,0.0,1.0
2015-06-05,32.96,33.2801,32.56,32.8,3420883,24.9552605106028,25.1976203070058,24.6524054073188,24.8341184692892,4518177.78588585,0.0,1.0
2015-06-08,33.48,33.59,32.78,33.0,1460488,25.348972144872,25.4322572982751,24.818975714125,24.9855460209312,1928959.4055549,0.0,1.0
2015-06-09,34.0,34.185,33.288,33.53,1264340,25.7426837791412,25.8827542644101,25.2036016952957,25.3868290327825,1669894.26466995,0.0,1.0
2015-06-10,34.22,34.49,34.09,34.18,1086178,25.9092540859474,26.1136812806641,25.8108261773801,25.878968575619,1434584.37810294,0.0,1.0
2015-06-11,34.27,34.54,34.12,34.35,996339,25.9471109738579,26.1515381685746,25.8335403101264,26.0076819945147,1315928.29600186,0.0,1.0
2015-06-12,34.28,34.385,34.09,34.23,749840,25.95468235144,26.0341818160521,25.8108261773801,25.9168254635295,990361.386510048,0.0,1.0
2015-06-15,34.35,34.95,33.95,34.15,1365573,26.0076819945147,26.4619646494408,25.7048268912307,25.8562544428727,1803599.12736142,0.0,1.0
2015-06-16,34.73,34.9,34.32,34.32,1235209,26.2953943426345,26.4241077615303,25.9849678617684,25.9849678617684,1631419.0999009,0.0,1.0
2015-06-17,34.01,34.91,33.71,34.68,1293367,25.7502551567233,26.4316791391124,25.5231138292603,26.257537454724,1708232.07002339,0.0,1.0
2015-06-18,34.07,34.33,33.73,34.14,983680,25.7956834222159,25.9925392393505,25.5382565844245,25.8486830652906,1299208.74944282,0.0,1.0
2015-06-19,33.88,34.18,33.79,34.18,877596,25.651827248156,25.878968575619,25.5836848499171,25.878968575619,1159096.86247156,0.0,1.0
2015-06-22,34.0,34.375,33.91,34.05,444804,25.7426837791412,26.02661043847,25.6745413809023,25.7805406670517,587480.937486951,0.0,1.0
2015-06-23,34.03,34.38,33.81,34.18,1029005,25.7653979118875,26.030396127261,25.5988276050813,25.878968575619,1359072.36013786,0.0,1.0
2015-06-24,33.84,34.05,33.66,33.92,521411,25.6215417378276,25.7805406670517,25.4852569413498,25.6821127584844,688660.675479556,0.0,1.0
2015-06-25,33.5,33.96,33.43,33.9,631002,25.3641149000362,25.7123982688128,25.3111152569615,25.6669700033202,833404.480436644,0.0,1.0
2015-06-26,32.94,33.95,32.88,33.67,1052678,24.9401177554386,25.7048268912307,24.894689489946,25.4928283189319,1390338.79711488,0.0,1.0
2015-06-29,29.6,31.48,28.58,30.99,5476958,22.4112776430171,23.8346966284519,21.6389971296428,23.463699126929,7233766.82857314,0.0,1.0
2015-06-30,28.86,30.13,27.38,29.86,9120890,21.8509957019416,22.8125606548684,20.7304318197908,22.6081334601517,12046539.6172592,0.0,1.0
2015-07-01,30.06,30.37,28.56,29.1,3560132,22.7595610117937,22.9942737168388,21.6238543744786,22.032708763912,4702092.79803529,0.0,1.0
2015-07-02,29.68,30.08,29.3,30.08,1890532,22.4718486636739,22.7747037669579,22.1841363155541,22.7747037669579,2496945.87213487,0.0,1.0
2015-07-06,29.05,29.59,28.69,29.41,1724427,21.9948518760015,22.403706265435,21.7222822830459,22.2674214689572,2277560.43243274,0.0,1.0
2015-07-07,28.51,28.99,27.97,28.99,1808992,21.5859974865681,21.9494236105089,21.1771430971347,21.9494236105089,2389250.80724633,0.0,1.0
2015-07-08,28.18,28.45,27.96,28.26,1048683,21.3361420263588,21.5405692210755,21.1695717195526,21.3967130470156,1385062.34648661,0.0,1.0
2015-07-09,28.95,29.0,28.02,28.48,2008185,21.9191381001805,21.956994988091,21.2149999850452,21.5632833538218,2652337.67332855,0.0,1.0
2015-07-10,28.96,29.52,28.81,29.2,1515153,21.9267094777626,22.3507066223603,21.8131388140311,22.1084225397331,2001158.94838214,0.0,1.0
2015-07-13,29.22,29.49,28.79,29.25,986853,22.1235652948973,22.327992489614,21.7979960588669,22.1462794276436,1303399.53238237,0.0,1.0
2015-07-14,29.01,29.14,28.75,29.01,1336981,21.9645663656731,22.0629942742404,21.7677105485385,21.9645663656731,1765835.85417901,0.0,1.0
2015-07-15,29.19,29.43,28.99,29.1,902867,22.100851162151,22.2825642241214,21.9494236105089,22.032708763912,1192473.87969989,0.0,1.0
2015-07-16,29.12,29.47,28.95,29.38,1377273,22.0478515190763,22.3128497344498,21.9191381001805,22.2447073362109,1819052.06161694,0.0,1.0
2015-07-17,29.27,29.3,28.835,28.99,1253690,22.1614221828078,22.1841363155541,21.8320672579864,21.9494236105089,1655828.13220657,0.0,1.0
2015-07-20,29.1,29.27,28.94,29.26,957563,22.032708763912,22.1614221828078,21.9115667225984,22.1538508052257,1264714.36619909,0.0,1.0
2015-07-21,29.17,29.43,28.91,29.07,1468530,22.0857084069868,22.2825642241214,21.8888525898521,22.0099946311657,1939580.98651925,0.0,1.0
2015-07-22,29.52,29.77,29.0,29.04,1007288,22.3507066223603,22.5399910619128,21.956994988091,21.9872804984194,1330389.33678509,0.0,1.0
2015-07-23,29.29,29.88,29.03,29.56,1174269,22.176564937972,22.6232762153159,21.9797091208373,22.3809921326887,1550931.76541097,0.0,1.0
2015-07-24,31.02,31.59,29.91,31.0,3269972,23.4864132596753,23.917981781855,22.6459903480622,23.4712705045111,4318860.02849813,0.0,1.0
2015-07-27,30.98,31.99,30.81,31.49,1606351,23.4561277493469,24.2208368851391,23.3274143304512,23.842268006034,2121609.94823136,0.0,1.0
2015-07-28,31.13,31.27,30.75,31.16,1081111,23.5696984130784,23.6756976992278,23.2819860649586,23.5924125458247,1427892.06888305,0.0,1.0
2015-07-29,31.19,31.27,30.89,31.04,1160296,23.615126678571,23.6756976992278,23.387985351108,23.5015560148395,1532476.73546632,0.0,1.0
2015-07-30,31.49,31.82,31.24,31.25,964336,23.842268006034,24.0921234662433,23.6529835664815,23.6605549440636,1273659.89814034,0.0,1.0
2015-07-31,30.62,31.605,30.46,31.52,1752414,23.1835581563913,23.9293388482282,23.0624161150777,23.8649821387803,2314524.64363013,0.0,1.0
2015-08-03,30.95,31.06,30.39,30.59,968771,23.4334136166006,23.5166987700037,23.009416472003,23.160844023645,1279517.48475772,0.0,1.0
2015-08-04,30.78,31.27,30.64,30.7,744137,23.3047001977049,23.6756976992278,23.1987009115555,23.2441291770481,982829.071633185,0.0,1.0
2015-08-05,30.61,31.47,30.4049,31.09,1683213,23.1759867788092,23.8271252508698,23.0206978246003,23.53941290275,2223126.48094492,0.0,1.0
2015-08-06,30.69,30.99,30.34,30.55,761216,23.236557799466,23.463699126929,22.9715595840925,23.1305585133166,1005386.39335543,0.0,1.0
2015-08-07,30.65,31.02,30.45,30.65,717794,23.2062722891376,23.4864132596753,23.0548447374956,23.2062722891376,948036.19581323,0.0,1.0
2015-08-10,31.18,31.2,30.7101,30.95,471173,23.6075553009889,23.6226980561531,23.251776268406,23.4334136166006,622308.153160806,0.0,1.0
2015-08-11,30.84,31.18,30.5,30.66,620742,23.3501284631975,23.6075553009889,23.0927016254061,23.2138436667197,819853.445781793,0.0,1.0
2015-08-12,30.79,30.81,29.79,30.72,1141778,23.312271575287,23.3274143304512,22.555133817077,23.2592719322123,1508018.83490701,0.0,1.0
2015-08-13,30.8,31.15,30.45,30.72,428773,23.3198429528691,23.5848411682426,23.0548447374956,23.2592719322123,566307.77602965,0.0,1.0
2015-08-14,31.1,31.13,30.68,30.68,448600,23.5469842803321,23.5696984130784,23.2289864218839,23.2289864218839,592494.556156523,0.0,1.0
2015-08-17,31.22,31.6,30.5,30.85,804959,23.6378408113173,23.9255531594371,23.0927016254061,23.3576998407796,1063160.55601694,0.0,1.0
2015-08-18,30.89,31.54,30.79,31.21,573268,23.387985351108,23.8801248939445,23.312271575287,23.6302694337352,757151.514085461,0.0,1.0
2015-08-19,30.24,30.88,30.03,30.86,1056820,22.8958458082715,23.3804139735259,22.7368468790474,23.3652712183617,1395809.39999406,0.0,1.0
2015-08-20,29.99,30.18,29.44,29.93,833245,22.706561368719,22.8504175427789,22.2901356017035,22.6611331032264,1100519.6755342,0.0,1.0
2015-08-21,29.5,29.94,29.445,29.65,1226476,22.3355638671961,22.6687044808085,22.2939212904945,22.4491345309276,1619884.87128093,0.0,1.0
2015-08-24,28.0,29.17,27.32,28.08,1071791,21.199857229881,22.0857084069868,20.6850035542982,21.2604282505378,1415582.55202309,0.0,1.0
2015-08-25,27.19,29.38,27.17,29.02,1300615,20.5865756457309,22.2447073362109,20.5714328905667,21.9721377432552,1717804.96468015,0.0,1.0
2015-08-26,28.53,28.65,27.38,27.9,1249427,21.6011402417323,21.6919967727175,20.7304318197908,21.12414345406,1650197.7169304,0.0,1.0
2015-08-27,28.81,29.05,28.48,28.94,698927,21.8131388140311,21.9948518760015,21.5632833538218,21.9115667225984,923117.348753479,0.0,1.0
2015-08-28,28.55,28.99,28.36,28.62,638467,21.6162829968965,21.9494236105089,21.4724268228366,21.6692826399712,843263.980797118,0.0,1.0
2015-08-31,29.36,29.49,28.47,28.67,762315,22.2295645810467,22.327992489614,21.5557119762397,21.7071395278817,1006837.91256455,0.0,1.0
2015-09-01,28.17,29.14,27.92,28.53,816076,21.3285706487767,22.0629942742404,21.1392862092242,21.6011402417323,1077843.48508692,0.0,1.0
2015-09-02,29.95,30.68,29.01,29.01,1232958,22.6762758583906,23.2289864218839,21.9645663656731,21.9645663656731,1628446.06101122,0.0,1.0
2015-09-03,30.31,30.53,29.67,29.82,1074399,22.9488454513462,23.1154157581524,22.4642772860918,22.5778479498233,1419027.10352209,0.0,1.0
2015-09-04,30.03,30.35,29.76,30.19,464162,22.7368468790474,22.9791309616746,22.5324196843307,22.857988920361,613048.279479991,0.0,1.0
2015-09-08,30.95,30.97,30.22,30.5,623695,23.4334136166006,23.4485563717648,22.8807030531073,23.0927016254061,823753.660726801,0.0,1.0
2015-09-09,30.44,31.42,30.4,31.33,513786,23.0472733599135,23.7892683629593,23.0169878495851,23.7211259647204,678589.852941229,0.0,1.0
2015-09-10,30.51,30.91,30.1,30.31,462375,23.1002730029882,23.4031281062722,22.7898465221221,22.9488454513462,610688.074906091,0.0,1.0
2015-09-11,30.08,30.42,29.93,30.26,426267,22.7747037669579,23.0321306047493,22.6611331032264,22.9109885634357,562997.94241902,0.0,1.0
2015-09-14,30.34,30.51,29.82,30.09,479047,22.9715595840925,23.1002730029882,22.5778479498233,22.78227514454,632707.845838417,0.0,1.0
2015-09-15,30.83,30.93,30.18,30.4,697533,23.3425570856154,23.4182708614364,22.8504175427789,23.0169878495851,921276.20427893,0.0,1.0
2015-09-16,30.56,31.05,30.31,30.76,463255,23.1381298908987,23.5091273924216,22.9488454513462,23.2895574425407,611850.346884284,0.0,1.0
2015-09-17,29.88,30.85,29.82,30.55,794046,22.6232762153159,23.3576998407796,22.5778479498233,23.1305585133166,1048747.06272372,0.0,1.0
2015-09-18,29.4,30.29,28.89,29.3,1469189,22.2598500913751,22.933702696182,21.8737098346879,22.1841363155541,1940451.36973929,0.0,1.0
2015-09-21,29.43,29.85,28.93,29.77,1275161,22.2825642241214,22.6005620825696,21.9039953450163,22.5399910619128,1684186.24771089,0.0,1.0
2015-09-22,29.67,29.7,28.89,29.18,877114,22.4642772860918,22.4869914188381,21.8737098346879,22.0932797845688,1158460.25441077,0.0,1.0
2015-09-23,29.87,30.14,29.53,29.81,721485,22.6157048377338,22.8201320324505,22.3582779999424,22.5702765722412,952911.134303585,0.0,1.0
2015-09-24,29.95,30.02,29.4,29.45,626994,22.6762758583906,22.7292755014653,22.2598500913751,22.2977069792856,828110.859881414,0.0,1.0
2015-09-25,30.22,30.57,30.0,30.31,649102,22.9942737168388,23.2605872774243,22.8268766216136,23.0627543467036,853075.973677534,0.15,1.0
2015-09-28,30.03,30.31,29.85,29.92,1786099,22.8497034982352,23.0627543467036,22.7127422385056,22.7660049506227,2347363.19331858,0.0,1.0
2015-09-29,29.86,30.21,29.64,30.21,530264,22.7203511973794,22.9866647579649,22.5529541021543,22.9866647579649,696894.29104539,0.0,1.0
2015-09-30,30.23,30.72,29.94,30.52,826678,23.0018826757127,23.3747216605324,22.7812228683704,23.2225424830549,1086453.50001663,0.0,1.0
2015-10-01,30.48,30.59,30.03,30.13,712375,23.1921066475594,23.275805195172,22.8497034982352,22.925793086974,936231.896910709,0.0,1.0
2015-10-02,29.9,29.98,28.77,29.81,1602791,22.7507870328749,22.8116587038659,21.8909746801275,22.6823064030101,2106452.44187599,0.0,1.0
2015-10-05,31.39,31.64,29.97,29.97,2069778,23.8845219050817,24.0747458769285,22.804049744992,22.804049744992,2720185.55272722,0.0,1.0
2015-10-06,31.67,31.76,31.152,31.31,1225102,24.0975727535501,24.166053383415,23.7034286838836,23.8236502340908,1610078.35672097,0.0,1.0
2015-10-07,32.11,32.3,31.49,31.75,860184,24.4323669440004,24.576937162604,23.9606114938204,24.1584444245411,1130488.43377749,0.0,1.0
2015-10-08,32.39,32.49,31.89,32.0,786751,24.6454177924688,24.7215073812076,24.2649698487753,24.3486683963879,1033979.82962119,0.0,1.0
2015-10-09,31.98,32.79,31.84,32.52,476411,24.3334504786401,24.9497761474237,24.2269250544059,24.7443342578292,626118.510951574,0.0,1.0
2015-10-12,32.24,32.47,31.724,32.02,693715,24.5312834093608,24.7062894634598,24.138661131469,24.3638863141356,911708.173876695,0.0,1.0
2015-10-13,32.05,32.43,31.656,31.98,465027,24.3867131907572,24.6758536279643,24.0869202111267,24.3334504786401,611157.199964479,0.0,1.0
2015-10-14,30.92,31.92,30.86,31.87,500884,23.5269008380098,24.2877967253969,23.4812470847666,24.2497519310275,658281.91254918,0.0,1.0
2015-10-15,31.28,31.845,30.9,31.24,749512,23.8008233574691,24.2307295338429,23.511682920262,23.7703875219737,985038.837013285,0.0,1.0
2015-10-16,31.32,31.51,31.01,31.38,447716,23.8312591929646,23.9758294115682,23.5953814678746,23.8769129462079,588406.387025478,0.0,1.0
2015-10-19,31.5,31.73,31.1,31.1,645720,23.9682204526943,24.1432265067933,23.6638620977395,23.6638620977395,848631.213157652,0.0,1.0
2015-10-20,31.81,32.32,31.33,31.46,531570,24.2040981777843,24.5921550803517,23.8388681518385,23.9377846171988,698610.688809721,0.0,1.0
2015-10-21,31.45,32.39,31.42,31.83,414975,23.930175658325,24.6454177924688,23.9073487817033,24.2193160955321,545376.847054599,0.0,1.0
2015-10-22,31.39,32.47,31.17,31.66,809702,23.8845219050817,24.7062894634598,23.7171248098566,24.0899637946762,1064142.95756083,0.0,1.0
2015-10-23,30.26,31.36,29.72,31.36,2138143,23.0247095523343,23.8616950284601,22.6138257731452,23.8616950284601,2810033.58730493,0.0,1.0
2015-10-26,29.85,30.25,29.68,30.1,813181,22.7127422385056,23.0171005934604,22.5833899376497,22.9029662103523,1068715.1993848,0.0,1.0
2015-10-27,29.43,29.99,29.24,29.71,698750,22.393165965803,22.8192676627398,22.2485957471994,22.6062168142714,918325.373527083,0.0,1.0
2015-10-28,30.5,30.64,29.34,29.41,604140,23.2073245653072,23.3138499895414,22.3246853359381,22.3779480480552,793985.103631703,0.0,1.0
2015-10-29,30.12,30.95,30.1,30.59,629562,22.9181841281001,23.5497277146314,22.9029662103523,23.275805195172,827395.719224984,0.0,1.0
2015-10-30,29.57,30.3,29.34,30.08,912887,22.4996913900372,23.0551453878298,22.3246853359381,22.8877482926046,1199752.83758571,0.0,1.0
2015-11-02,29.63,30.08,29.55,30.04,1165660,22.5453451432804,22.8877482926046,22.4844734722894,22.8573124571091,1531957.28787919,0.0,1.0
2015-11-03,29.64,30.12,29.5,29.72,963980,22.5529541021543,22.9181841281001,22.4464286779201,22.6138257731452,1266901.31459411,0.0,1.0
2015-11-04,29.67,29.81,29.34,29.75,408426,22.5757809787759,22.6823064030101,22.3246853359381,22.6366526497668,536769.887668225,0.0,1.0
2015-11-05,29.61,29.84,29.21,29.67,1243457,22.5301272255326,22.7051332796317,22.2257688705778,22.5757809787759,1634201.23647924,0.0,1.0
2015-11-06,30.19,31.02,29.96,30.16,1172999,22.9714468402172,23.6029904267485,22.7964407861181,22.9486199635956,1541602.49706175,0.0,1.0
2015-11-09,30.03,30.73,29.12,30.14,676609,22.8497034982352,23.3823306194062,22.157288240713,22.9334020458478,889226.780188605,0.0,1.0
2015-11-10,29.93,30.3,29.7,29.92,705826,22.7736139094965,23.0551453878298,22.5986078553975,22.7660049506227,927624.937524334,0.0,1.0
2015-11-11,29.27,30.23,29.26,30.21,517320,22.271422623821,23.0018826757127,22.2638136649472,22.9866647579649,679882.765270886,0.0,1.0
2015-11-12,28.56,29.3,28.3,29.02,1183923,21.7311865437762,22.2942495004426,21.5333536130555,22.0811986519742,1555959.2575346,0.0,1.0
2015-11-13,28.5,28.76,28.1,28.5,704967,21.6855327905329,21.8833657212536,21.3811744355781,21.6855327905329,926496.005151012,0.0,1.0
2015-11-16,28.51,28.544,28.09,28.32,545465,21.6931417494068,21.719012209578,21.3735654767042,21.5485715308033,716872.057060396,0.0,1.0
2015-11-17,28.49,29.0,28.39,28.53,441204,21.6779238316591,22.0659807342265,21.6018342429204,21.7083596671546,579848.054528291,0.0,1.0
2015-11-18,28.94,29.04,28.54,28.55,709824,22.0203269809833,22.096416569722,21.7159686260284,21.7235775849023,932879.270037193,0.0,1.0
2015-11-19,28.9,29.11,28.57,28.89,405072,21.9898911454878,22.1496792818391,21.73879550265,21.9822821866139,532361.925875296,0.0,1.0
2015-11-20,28.76,29.09,28.68,29.02,503202,21.8833657212536,22.1344613640913,21.8224940502626,22.0811986519742,661328.321444831,0.0,1.0
2015-11-23,29.05,29.21,28.4,28.86,764774,22.1040255285959,22.2257688705778,21.6094432017942,21.9594553099923,1005096.77168344,0.0,1.0
2015-11-24,29.21,29.26,28.81,28.91,599868,22.2257688705778,22.2638136649472,21.921410515623,21.9975001043617,788370.669290798,0.0,1.0
2015-11-25,29.45,29.5,29.11,29.25,426803,22.4083838835507,22.4464286779201,22.1496792818391,22.2562047060733,560921.680711957,0.0,1.0
2015-11-27,29.45,29.5,29.105,29.5,219344,22.4083838835507,22.4464286779201,22.1458748024022,22.4464286779201,288270.713031735,0.0,1.0
2015-11-30,29.71,29.77,29.27,29.32,453894,22.6062168142714,22.6518705675146,22.271422623821,22.3094674181904,596525.763279716,0.0,1.0
2015-12-01,29.83,29.88,29.48,29.85,720844,22.6975243207578,22.7355691151272,22.4312107601723,22.7127422385056,947362.197573893,0.0,1.0
2015-12-02,29.66,30.18,29.59,29.83,627443,22.568172019902,22.9638378813433,22.5149093077849,22.6975243207578,824610.844138754,0.0,1.0
2015-12-03,29.02,29.959,28.96,29.84,732342,22.0811986519742,22.7956798902308,22.035544898731,22.7051332796317,962473.3319493,0.0,1.0
2015-12-04,29.29,29.91,28.615,28.93,716021,22.2866405415688,22.7583959917488,21.7730358175825,22.0127180221094,941023.616856151,0.0,1.0
2015-12-07,28.49,29.33,28.15,29.19,634845,21.6779238316591,22.3170763770643,21.4192192299475,22.2105509528301,834338.85045696,0.0,1.0
2015-12-08,27.92,28.46,27.71,28.14,700738,21.2442131758484,21.6550969550375,21.0844250394971,21.4116102710736,920938.083140783,0.0,1.0
2015-12-09,27.86,28.31,27.72,27.72,828856,21.1985594226052,21.5409625719294,21.092033998371,21.092033998371,1089315.91527752,0.0,1.0
2015-12-10,28.59,29.11,27.6801,27.93,971294,21.7540134203978,22.1496792818391,21.0616742524642,21.2518221347223,1276513.66777047,0.0,1.0
2015-12-11,27.75,28.34,27.43,28.16,968877,21.1148608749926,21.563789448551,20.8713741910287,21.4268281888213,1273337.14909023,0.0,1.0
2015-12-14,27.04,27.72,26.9,27.53,1337865,20.5746247949477,21.092033998371,20.4680993707135,20.9474637797674,1758276.02984446,0.0,1.0
2015-12-15,27.38,27.51,26.99,27.32,1045684,20.8333293966594,20.9322458620197,20.5365800005784,20.7876756434161,1374279.99984443,0.0,1.0
2015-12-16,27.41,27.65,26.91,27.14,1096759,20.856156273281,21.0387712862539,20.4757083295874,20.6507143836865,1441404.82052836,0.0,1.0
2015-12-17,26.96,27.56,26.93,27.49,882778,20.5137531239568,20.9702906563891,20.4909262473352,20.917027944272,1160182.37794847,0.0,1.0
2015-12-18,27.46,27.98,26.6,26.82,2548170,21.0083354507584,21.4061626333656,20.350390494908,20.5187019952418,3330713.58099787,0.15,1.0
2015-12-21,28.11,28.15,27.46,27.52,901103,21.5056194290174,21.5362215199872,21.0083354507584,21.0542385872131,1177831.93428144,0.0,1.0
2015-12-22,28.21,28.28,27.74,28.18,563142,21.5821246564419,21.635678315639,21.2225500875469,21.5591730882146,736083.035052725,0.0,1.0
2015-12-23,28.54,28.72,28.25,28.25,526478,21.8345919069426,21.9723013163067,21.6127267474117,21.6127267474117,688159.512393835,0.0,1.0
2015-12-24,29.12,29.33,28.59,28.59,313892,22.2783222260045,22.4389832035959,21.8728445206549,21.8728445206549,410288.303906955,0.0,1.0
2015-12-28,28.86,29.2,27.42,28.94,445414,22.0794086347009,22.3395264079441,20.9777333597886,22.1406128166405,582200.739733451,0.0,1.0
2015-12-29,29.22,29.4,28.82,29.1,551780,22.354827453429,22.492536862793,22.0488065437311,22.2630211805197,721231.762293334,0.0,1.0
2015-12-30,28.53,29.21,28.49,29.21,567830,21.8269413842002,22.3471769306866,21.7963392932304,22.3471769306866,742210.720908738,0.0,1.0
2015-12-31,28.34,28.71,28.34,28.37,460087,21.6815814520937,21.9646507935642,21.6815814520937,21.704533020321,601379.821338673,0.0,1.0
2016-01-04,27.9,28.12,27.62,27.69,628385,21.3449584514261,21.5132699517599,21.1307438146376,21.1842974738347,821362.175049287,0.0,1.0
2016-01-05,27.91,28.175,27.63,27.97,643924,21.3526089741685,21.5553478268433,21.13839433738,21.3985121106232,841673.205449586,0.0,1.0
2016-01-06,27.5,27.95,27.29,27.44,695801,21.0389375417282,21.3832110651383,20.8782765641368,20.9930344052735,909481.64383534,0.0,1.0
2016-01-07,26.31,27.2159,26.17,27.0,647367,20.128525335377,20.8215861906153,20.0214180169828,20.6564114046059,846173.551525154,0.0,1.0
2016-01-08,25.84,26.62,25.8,26.62,685528,19.7689507664821,20.3656915403929,19.7383486755123,20.3656915403929,896053.803221253,0.0,1.0
2016-01-11,25.43,26.54,25.29,26.05,416150,19.4552793340417,20.3044873584533,19.3481720156475,19.9296117440734,543949.758741476,0.0,1.0
2016-01-12,25.12,25.85,24.72,25.85,675227,19.2181131290259,19.7766012892245,18.912092219328,19.7766012892245,882589.363800864,0.0,1.0
2016-01-13,24.36,25.39,24.21,25.15,825327,18.6366734006,19.424677243072,18.5219155594633,19.2410646972532,1078785.10761222,0.0,1.0
2016-01-14,24.73,24.75,24.01,24.59,789656,18.9197427420705,18.9350437875554,18.3689051046143,18.8126354236762,1032159.53547701,0.0,1.0
2016-01-15,24.14,24.58,23.48,24.02,628016,18.4683619002661,18.8049849009338,17.9634273992647,18.3765556273568,820879.855066169,0.0,1.0
2016-01-19,23.64,24.85,23.39,24.85,705745,18.0858357631438,19.0115490149798,17.8945726945826,19.0115490149798,922479.448475314,0.0,1.0
2016-01-20,23.08,23.36,22.4,23.09,656603,17.6574064895668,17.8716211263553,17.1371709430804,17.6650570123092,858245.929205642,0.0,1.0
2016-01-21,22.9,23.44,22.58,23.04,1183831,17.5196970802027,17.9328253082949,17.2748803524445,17.626804398597,1547385.76676843,0.0,1.0
2016-01-22,23.41,23.495,22.81,23.13,791627,17.9098737400675,17.9749031833783,17.4508423755207,17.695659103279,1034735.830021,0.0,1.0
2016-01-25,22.62,23.17,22.55,23.11,1178990,17.3054824434142,17.7262611942488,17.2519287842171,17.6803580577941,1541058.09457795,0.0,1.0
2016-01-26,24.3,24.75,22.62,22.62,924409,18.5907702641453,18.9350437875554,17.3054824434142,17.3054824434142,1208295.21213132,0.0,1.0
2016-01-27,24.61,25.44,24.185,24.35,1049936,18.8279364691611,19.4629298567842,18.5027892526071,18.6290228778575,1372371.58210739,0.0,1.0
2016-01-28,24.69,25.452,24.55,24.85,875163,18.8891406511007,19.4721104840751,18.7820333327064,19.0115490149798,1143925.75443822,0.0,1.0
2016-01-29,25.14,25.14,24.34,24.56,575426,19.2334141745108,19.2334141745108,18.6213723551151,18.7896838554489,752139.454219804,0.0,1.0
2016-02-01,25.22,25.53,24.76,24.76,655809,19.2946183564504,19.5317845614662,18.9426943102978,18.9426943102978,857208.091626786,0.0,1.0
2016-02-02,24.73,24.87,24.44,24.72,856427,18.9197427420705,19.0268500604647,18.6978775825395,18.912092219328,1119435.92461777,0.0,1.0
2016-02-03,24.81,25.35,23.6,25.0,873130,18.9809469240101,19.3940751521022,18.055233672174,19.1263068561165,1141268.41968027,0.0,1.0
2016-02-04,25.0,25.65,24.74,24.82,1100772,19.1263068561165,19.6235908343756,18.9273932648129,18.9885974467525,1438819.32915865,0.0,1.0
2016-02-05,25.08,25.42,24.68,25.04,757905,19.1875110380561,19.4476288112993,18.8814901283582,19.1569089470863,990657.796224817,0.0,1.0
2016-02-08,24.3,24.8899,24.19,24.71,957318,18.5907702641453,19.0420746007222,18.5066145139784,18.9044416965856,1251310.57344436,0.0,1.0
2016-02-09,24.34,24.52,23.83,23.83,756936,18.6213723551151,18.7590817644791,18.2311956952503,18.2311956952503,989391.216106538,0.0,1.0
2016-02-10,24.7,25.375,24.48,24.62,685963,18.8967911738431,19.4132014589583,18.7284796735093,18.8355869919036,896622.391819245,0.0,1.0
2016-02-11,23.94,24.17,23.51,23.91,948145,18.3153514454172,18.4913134684935,17.986378967492,18.2923998771899,1239320.54307806,0.0,1.0
2016-02-12,25.46,25.72,24.01,24.38,725589,19.4782309022691,19.6771444935727,18.3689051046143,18.6519744460848,948417.54534535,0.0,1.0
2016-02-16,26.14,26.18,25.45,25.89,511634,19.9984664487555,20.0290685397252,19.4705803795266,19.8072033801943,668756.91665009,0.0,1.0
2016-02-17,26.26,26.81,26.04,26.44,1181703,20.0902727216648,20.5110514724994,19.921961221331,20.2279821310289,1544604.25748907,0.0,1.0
2016-02-18,25.99,26.29,25.84,26.28,1165457,19.8837086076188,20.1132242898922,19.7689507664821,20.1055737671497,1523369.10722951,0.0,1.0
2016-02-19,25.86,26.05,25.5,25.77,836027,19.7842518119669,19.9296117440734,19.5088329932389,19.7153971072849,1092771.08002249,0.0,1.0
2016-02-22,26.66,26.67,25.575,26.0,422984,20.3962936313627,20.4039441541051,19.5662119138072,19.8913591303612,552882.481680893,0.0,1.0
2016-02-23,25.91,26.67,25.72,26.67,438368,19.8225044256792,20.4039441541051,19.6771444935727,20.4039441541051,572990.911546275,0.0,1.0
2016-02-24,25.77,25.83,24.863,25.44,709703,19.7153971072849,19.7613002437396,19.021494694545,19.4629298567842,927652.95116689,0.0,1.0
2016-02-25,26.19,26.47,25.78,25.96,950638,20.0367190624677,20.2509336992562,19.7230476300274,19.8607570393914,1242579.14393963,0.0,1.0
2016-02-26,26.69,26.73,26.12,26.36,632593,20.41924519959,20.4498472905598,19.9831654032706,20.1667779490893,826862.452797178,0.0,1.0
2016-02-29,26.5,26.87,26.14,26.69,911901,20.2738852674835,20.5569546089541,19.9984664487555,20.41924519959,1191946.00251378,0.0,1.0
2016-03-01,27.15,27.22,26.49,26.72,1122241,20.7711692457426,20.8247229049397,20.2662347447411,20.4421967678174,1466881.46389473,0.0,1.0
2016-03-02,27.2,27.37,26.29,27.06,537573,20.8094218594548,20.9394807460764,20.1132242898922,20.7023145410605,702661.789393081,0.0,1.0
2016-03-03,27.74,27.77,26.91,27.07,551216,21.2225500875469,21.2455016557743,20.5875566999238,20.709965063803,720494.557766288,0.0,1.0
2016-03-04,27.64,28.02,27.43,27.83,533544,21.1460448601224,21.4367647243354,20.9853838825311,21.2914047922289,697395.482585514,0.0,1.0
2016-03-07,28.16,28.19,27.13,27.5,543309,21.5438720427297,21.566823610957,20.7558682002577,21.0389375417282,710159.316285165,0.0,1.0
2016-03-08,27.15,28.01,27.09,27.79,598395,20.7711692457426,21.429114201593,20.7252661092879,21.2608027012591,782162.239293774,0.0,1.0
2016-03-09,27.1,27.92,27.005,27.27,384764,20.847674473167,21.4784897155285,20.7745922194788,20.9784532429249,500156.715964685,0.15,1.0
2016-03-10,27.44,27.5,26.79,27.29,363204,21.1092320126828,21.1553892255385,20.6091955400791,20.9938389805435,472130.760323827,0.0,1.0
2016-03-11,28.35,28.41,27.72,27.72,547586,21.8092830743279,21.8554402871836,21.3246323393428,21.3246323393428,711809.87688099,0.0,1.0
2016-03-14,28.13,28.39,27.91,28.39,419783,21.6400399605236,21.840054549565,21.4707968467193,21.840054549565,545678.095398225,0.0,1.0
2016-03-15,27.44,27.99,27.4,27.96,352890,21.1092320126828,21.5323397971935,21.0784605374456,21.5092611907657,458723.538316415,0.0,1.0
2016-03-16,27.38,27.87,26.97,27.37,533337,21.0630747998271,21.4400253714821,20.7476671786463,21.0553819310178,693287.527997568,0.0,1.0
2016-03-17,28.13,28.35,27.17,27.47,612334,21.6400399605236,21.8092830743279,20.901524554832,21.1323106191106,795976.137355674,0.0,1.0
2016-03-18,28.57,28.99,27.9,28.37,1195035,21.9785261881322,22.3016266781222,21.46310397791,21.8246688119464,1553432.18456731,0.0,1.0
2016-03-21,28.55,28.95,28.0183,28.55,404569,21.9631404505136,22.2708552028851,21.5541106159238,21.9631404505136,525901.338017892,0.0,1.0
2016-03-22,28.8,28.92,27.93,28.33,426955,22.1554621707458,22.2477765964572,21.4861825843378,21.7938973367093,555001.015335898,0.0,1.0
2016-03-23,28.25,28.89,28.25,28.65,345737,21.732354386235,22.2246979900294,21.732354386235,22.0400691386065,449425.316577128,0.0,1.0
2016-03-24,27.94,28.13,27.5,27.91,258916,21.4938754531471,21.6400399605236,21.1553892255385,21.4707968467193,336566.249105198,0.0,1.0
2016-03-28,28.1,28.37,27.8,27.83,298026,21.6169613540957,21.8246688119464,21.3861752898171,21.409253896245,387405.54062254,0.0,1.0
2016-03-29,28.15,28.16,27.29,27.95,321392,21.6554256981421,21.6631185669514,20.9938389805435,21.5015683219564,417779.125015131,0.0,1.0
2016-03-30,28.56,28.82,28.28,28.28,319115,21.9708333193229,22.1708479083643,21.7554329926629,21.7554329926629,414819.240924489,0.0,1.0
2016-03-31,28.61,28.83,28.35,28.48,409163,22.0092976633693,22.1785407771736,21.8092830743279,21.9092903688486,531873.102406302,0.0,1.0
2016-04-01,28.39,28.43,27.8586,28.36,505441,21.840054549565,21.8708260248022,21.4312555010395,21.8169759431372,657025.373147972,0.0,1.0
2016-04-04,28.11,28.59,27.95,28.39,267526,21.624654222905,21.9939119257508,21.5015683219564,21.840054549565,347758.432689046,0.0,1.0
2016-04-05,27.37,27.97,27.3,27.77,415001,21.0553819310178,21.516954059575,21.0015318493528,21.3630966833892,539461.948836325,0.0,1.0
2016-04-06,27.28,27.61,27.1,27.37,466566,20.9861461117342,21.2400107824406,20.847674473167,21.0553819310178,606491.559347493,0.0,1.0
2016-04-07,26.66,27.28,26.49,27.12,741026,20.5091882455584,20.9861461117342,20.3784094758005,20.8630602107856,963263.534541814,0.0,1.0
2016-04-08,26.68,27.16,26.53,27.06,434779,20.524573983177,20.8938316860228,20.4091809510377,20.8169029979299,565171.473449723,0.0,1.0
2016-04-11,26.83,27.05,26.52,27.0,477982,20.6399670153163,20.8092101291206,20.4014880822284,20.7707457850742,621331.276861223,0.0,1.0
2016-04-12,27.35,27.35,26.6,26.82,518138,21.0399961933992,21.0399961933992,20.4630310327027,20.632274146507,673530.269194908,0.0,1.0
2016-04-13,27.99,28.48,27.45,27.55,534363,21.5323397971935,21.9092903688486,21.1169248814921,21.1938535695849,694621.23071035,0.0,1.0
2016-04-14,28.61,28.925,27.81,27.86,673119,22.0092976633693,22.2516230308619,21.3938681586264,21.4323325026728,874990.873609362,0.0,1.0
2016-04-15,28.53,28.8,28.21,28.62,545843,21.947754712895,22.1554621707458,21.7015829109979,22.0169905321786,709544.142155481,0.0,1.0
2016-04-18,28.87,28.94,28.18,28.38,299653,22.2093122524108,22.2631623340758,21.67850430457,21.8323616807557,389520.486347385,0.0,1.0
2016-04-19,29.31,29.4,28.95,28.95,253045,22.5477984800194,22.617034299303,22.2708552028851,22.2708552028851,328934.505804294,0.0,1.0
2016-04-20,29.76,29.91,29.4,29.47,398576,22.8939775764373,23.0093706085766,22.617034299303,22.670884380968,518111.006285255,0.0,1.0
2016-04-21,29.67,30.08,29.66,29.79,894874,22.8247417571537,23.1401493783345,22.8170488883444,22.9170561828652,1163251.34638943,0.0,1.0
2016-04-22,30.03,30.36,29.72,29.78,570612,23.101685034288,23.3555497049945,22.8632061012001,22.9093633140559,741741.493513013,0.0,1.0
2016-04-25,29.44,30.205,28.45,28.53,629298,22.6478057745401,23.2363102384506,21.8862117624207,21.947754712895,818027.728797767,0.0,1.0
2016-04-26,30.16,30.21,29.32,29.56,606529,23.2016923288088,23.2401566728552,22.5554913488287,22.7401202002516,788430.187796529,0.0,1.0
2016-04-27,30.13,30.33,29.68,30.05,402775,23.1786137223809,23.3324710985666,22.832434625963,23.1170707719066,523569.308128296,0.0,1.0
2016-04-28,29.755,30.42,29.68,29.98,424590,22.8901311420327,23.4017069178502,22.832434625963,23.0632206902416,551926.739589579,0.0,1.0
2016-04-29,29.72,30.03,29.45,29.68,348238,22.8632061012001,23.101685034288,22.6554986433494,22.832434625963,452676.379427675,0.0,1.0
2016-05-02,29.85,29.95,29.55,29.91,463265,22.9632133957209,23.0401420838137,22.7324273314423,23.0093706085766,602200.572354428,0.0,1.0
2016-05-03,29.31,29.5,29.02,29.5,442378,22.5477984800194,22.6939629873958,22.3247052845501,22.6939629873958,575049.452898465,0.0,1.0
2016-05-04,29.13,29.51,28.68,29.02,553076,22.4093268414522,22.7016558562051,22.0631477450343,22.3247052845501,718946.356309021,0.0,1.0
2016-05-05,28.72,29.38,28.7,29.22,345458,22.0939192202715,22.6016485616844,22.0785334826529,22.4785626607358,449062.643032424,0.0,1.0
2016-05-06,28.96,29.0,28.45,28.45,339748,22.2785480716944,22.3093195469315,21.8862117624207,21.8862117624207,441640.184465203,0.0,1.0
2016-05-09,29.03,29.06,28.62,28.95,376433,22.3323981533594,22.3554767597872,22.0169905321786,22.2708552028851,489327.205925538,0.0,1.0
2016-05-10,29.77,29.81,29.12,29.2,332498,22.9016704452466,22.9324419204837,22.4016339726429,22.4631769231172,432215.871923635,0.0,1.0
2016-05-11,29.76,29.94,29.46,29.68,412121,22.8939775764373,23.0324492150045,22.6631915121587,22.832434625963,535718.221923261,0.0,1.0
2016-05-12,29.79,30.07,29.35,29.88,556788,22.9170561828652,23.1324565095252,22.5785699552565,22.9862920021487,723771.604330301,0.0,1.0
2016-05-13,29.06,30.07,28.8,29.72,485639,22.3554767597872,23.1324565095252,22.1554621707458,22.8632061012001,631284.650810298,0.0,1.0
2016-05-16,29.27,29.435,29.02,29.07,284030,22.5170270047822,22.6439593401355,22.3247052845501,22.3631696285965,369212.067749191,0.0,1.0
2016-05-17,29.28,29.89,28.8,29.25,381313,22.5247198735915,22.993984870958,22.1554621707458,22.5016412671637,495670.743194899,0.0,1.0
2016-05-18,30.0,30.48,29.25,29.25,1074878,23.0786064278602,23.4478641307059,22.5016412671637,22.5016412671637,1397239.47807666,0.0,1.0
2016-05-19,30.09,30.42,29.6,29.89,755428,23.1478422471438,23.4017069178502,22.7708916754887,22.993984870958,981984.768917489,0.0,1.0
2016-05-20,30.63,30.86,30.12,30.2,540753,23.5632571628452,23.7401931454588,23.1709208535716,23.2324638040459,702927.624798711,0.0,1.0
2016-05-23,30.89,31.09,30.5,30.66,501357,23.7632717518867,23.9171291280724,23.4632498683245,23.5863357692731,651716.560400417,0.0,1.0
2016-05-24,31.23,31.49,30.99,31.09,373829,24.0248292914024,24.2248438804439,23.8402004399796,23.9171291280724,485942.252841644,0.0,1.0
2016-05-25,31.22,31.86,31.22,31.41,716814,24.0171364225932,24.5094800263875,24.0171364225932,24.1633009299696,931790.230368508,0.0,1.0
2016-05-26,31.11,31.27,30.74,31.27,704616,23.932514865691,24.0556007666396,23.6478787197474,24.0556007666396,915933.987005468,0.0,1.0
2016-05-27,31.3,31.41,31.0,31.14,386696,24.0786793730675,24.1633009299696,23.8478933087889,23.9555934721189,502668.132768864,0.0,1.0
2016-05-31,31.34,31.53,31.16,31.5,371051,24.1094508483046,24.255615355681,23.9709792097374,24.2325367492532,482331.11625675,0.0,1.0
2016-06-01,31.32,31.53,30.86,31.05,519255,24.094065110686,24.255615355681,23.7401931454588,23.8863576528353,674982.263278899,0.0,1.0
2016-06-02,31.21,31.4525,30.99,31.26,407334,24.0094435537839,24.1959956224091,23.8402004399796,24.0479078978303,529495.575835469,0.0,1.0
2016-06-03,30.72,30.86,29.94,30.77,507313,23.6324929821288,23.7401931454588,23.0324492150045,23.6709573261753,659458.795641464,0.0,1.0
2016-06-06,31.07,31.32,30.72,30.74,283105,23.9017433904539,24.094065110686,23.6324929821288,23.6478787197474,368009.655459403,0.0,1.0
2016-06-07,30.86,31.22,30.85,31.11,289347,23.7401931454588,24.0171364225932,23.7325002766496,23.932514865691,376123.6635814,0.0,1.0
2016-06-08,30.82,31.4,30.63,30.72,211082,23.824814702361,24.2731726688558,23.6779388167851,23.7475116046895,273057.621697067,0.15,1.0
2016-06-09,30.96,30.97,30.17,30.61,557613,23.9330390391011,23.9407693488683,23.3223445674961,23.6624781972508,721333.318839913,0.0,1.0
2016-06-10,30.07,30.62,30.03,30.62,349555,23.2450414698246,23.670208507018,23.214120230756,23.670208507018,452187.571428726,0.0,1.0
2016-06-13,29.75,30.17,29.46,30.03,629451,22.9976715572758,23.3223445674961,22.7734925740284,23.214120230756,814263.618095528,0.0,1.0
2016-06-14,28.98,29.82,28.82,29.65,360043,22.4024377052051,23.0517837256458,22.2787527489307,22.9203684596043,465754.944944036,0.0,1.0
2016-06-15,29.19,29.71,28.87,29.08,588077,22.5647742103153,22.9667503182072,22.3174042977664,22.4797408028766,760741.830164324,0.0,1.0
2016-06-16,28.83,29.14,28.39,29.02,531676,22.2864830586978,22.5261226614795,21.9463494289432,22.4333589442737,687780.976461327,0.0,1.0
2016-06-17,29.28,29.6,28.89,28.89,1014588,22.6343469982197,22.8817169107685,22.3328649173007,22.3328649173007,1312480.39284441,0.0,1.0
2016-06-20,30.07,30.3,29.63,29.85,520189,23.2450414698246,23.4228385944691,22.90490784007,23.0749746549473,672921.287333717,0.0,1.0
2016-06-21,29.83,30.608,29.605,30.12,223576,23.059514035413,23.6609321352974,22.8855820656521,23.2836930186604,289219.975310748,0.0,1.0
2016-06-22,29.74,30.32,29.68,29.92,195706,22.9899412475086,23.4382992140034,22.9435593889057,23.1290868233174,253167.086306962,0.0,1.0
2016-06-23,30.22,30.54,30.02,30.07,432934,23.3609961163319,23.6083660288807,23.2063899209889,23.2450414698246,560047.414709913,0.0,1.0
2016-06-24,28.58,28.98,27.71,28.54,1095025,22.093225314519,22.4024377052051,21.4206883647769,22.0623040754504,1416534.43779589,0.0,1.0
2016-06-27,26.98,28.12,26.72,28.12,490290,20.8563757517748,21.7376310652301,20.6553876978289,21.7376310652301,634243.665219464,0.0,1.0
2016-06-28,28.03,28.16,27.2741,27.51,387083,21.6680582773257,21.7685523042987,21.0837241620267,21.2660821694338,500734.13829396,0.0,1.0
2016-06-29,28.54,28.76,28.04,28.35,398880,22.0623040754504,22.2323708903278,21.6757885870929,21.9154281898746,515994.846280243,0.0,1.0
2016-06-30,29.3,29.32,28.23,28.73,493215,22.649807617754,22.6652682372883,21.8226644726687,22.2091799610263,638027.472192411,0.0,1.0
2016-07-01,29.25,29.325,28.74,29.06,598448,22.6111560689182,22.6691333921718,22.2169102707935,22.4642801833423,774157.851400717,0.0,1.0
2016-07-05,28.0,28.75,27.745,28.5,554365,21.6448673480243,22.2246405805606,21.4477444489619,22.0313828363818,717131.676088412,0.0,1.0
2016-07-06,28.1,28.19,27.49,27.84,430291,21.7221704456958,21.7917432336001,21.2506215498995,21.5211823917498,556628.405537433,0.0,1.0
2016-07-07,28.65,28.72,28.04,28.19,339800,22.1473374828891,22.2014496512592,21.6757885870929,21.7917432336001,439568.413472789,0.0,1.0
2016-07-08,29.0,29.47,28.96,28.96,399077,22.4178983247394,22.7812228837955,22.3869770856708,22.3869770856708,516249.687296882,0.0,1.0
2016-07-11,29.61,29.74,29.1,29.25,554494,22.8894472205357,22.9899412475086,22.4952014224109,22.6111560689182,717298.551677988,0.0,1.0
2016-07-12,30.33,30.5,29.78,29.89,734901,23.4460295237706,23.5774447898121,23.0208624865772,23.1058958940159,950674.710504902,0.0,1.0
2016-07-13,30.23,30.56,30.1,30.41,1247865,23.3687264260991,23.6238266484151,23.2682323991261,23.5078720019078,1614249.67121313,0.0,1.0
2016-07-14,30.79,31.0,30.53,30.78,1383747,23.8016237730595,23.9639602781697,23.6006357191136,23.7938934632924,1790027.87945183,0.0,1.0
2016-07-15,30.79,31.0,30.5401,31.0,534041,23.8016237730595,23.9639602781697,23.6084433319784,23.9639602781697,690840.362270224,0.0,1.0
2016-07-18,30.76,30.93,30.706,30.8,486856,23.7784328437581,23.9098481097997,23.7366891710155,23.8093540828267,629801.41115276,0.0,1.0
2016-07-19,30.92,31.15,30.51,30.58,442796,23.9021178000325,24.079914924677,23.5851750995793,23.6392872679494,572804.988852552,0.0,1.0
2016-07-20,30.97,31.08,30.77,31.04,253776,23.9407693488683,24.0258027563069,23.7861631535252,23.9948815172383,328286.973800678,0.0,1.0
2016-07-21,30.89,31.199,30.783,30.96,215093,23.8789268707311,24.117793442536,23.7962125562225,23.9330390391011,278246.288284586,0.0,1.0
2016-07-22,31.28,31.41,30.86,30.99,388280,24.18040895165,24.2809029786229,23.8557359414296,23.9562299684026,502282.58853212,0.0,1.0
2016-07-25,31.1,31.46,30.92,31.32,318836,24.0412633758412,24.3195545274587,23.9021178000325,24.2113301907186,412449.189752826,0.0,1.0
2016-07-26,32.25,32.29,30.44,31.19,625560,24.9302489990637,24.9611702381323,23.5310629312092,24.1108361637456,809230.184614589,0.0,1.0
2016-07-27,33.38,33.57,32.41,32.48,871210,25.8037740027518,25.9506498883277,25.0539339553381,25.1080461237081,1127005.28988119,0.0,1.0
2016-07-28,33.52,33.615,32.845,33.22,679061,25.9119983394919,25.9854362822798,25.3902024302092,25.6800890464774,878439.571575179,0.0,1.0
2016-07-29,33.69,33.79,33.06,33.45,552741,26.0434136055335,26.120716703205,25.5564040902029,25.8578861711218,715030.854712662,0.0,1.0
2016-08-01,33.54,34.13,33.48,33.61,823518,25.9274589590262,26.3835472352881,25.8810771004233,25.9815711273963,1065310.47888842,0.0,1.0
2016-08-02,33.9,33.99,33.35,33.42,747947,26.2057501106437,26.275322898548,25.7805830734503,25.8346952418204,967551.136408863,0.0,1.0
2016-08-03,34.15,34.21,33.77,33.8,849573,26.3990078548225,26.4453897134254,26.1052560836707,26.1284470129721,1099015.46715514,0.0,1.0
2016-08-04,34.96,34.98,34.11,34.14,1117826,27.0251629459617,27.040623565496,26.3680866157538,26.3912775450553,1446030.02165578,0.0,1.0
2016-08-05,36.47,36.47,35.01,35.3,1254502,28.1924397208016,28.1924397208016,27.0638144947975,27.2879934780449,1622835.35561636,0.0,1.0
2016-08-08,36.93,36.95,36.17,36.37,781015,28.5480339700906,28.5634945896249,27.9605304277871,28.1151366231301,1010328.20614612,0.0,1.0
2016-08-09,37.05,37.13,36.74,37.04,864491,28.6407976872964,28.7026401654336,28.4011580845147,28.6330673775292,1118313.52952179,0.0,1.0
2016-08-10,36.74,37.01,36.51,37.0,665830,28.4011580845147,28.6098764482278,28.2233609598702,28.6021461384606,861323.827965236,0.0,1.0
2016-08-11,36.72,37.18,36.58,36.8,1254926,28.3856974649804,28.7412917142694,28.2774731282403,28.4475399431176,1623383.84592629,0.0,1.0
2016-08-12,36.95,36.99,36.27,36.59,913170,28.5634945896249,28.5944158286935,28.0378335254586,28.2852034380074,1181285.13281621,0.0,1.0
2016-08-15,37.13,37.25,36.87,36.87,468716,28.7026401654336,28.7954038826394,28.5016521114877,28.5016521114877,606335.339874373,0.0,1.0
2016-08-16,37.41,37.43,36.845,37.07,1685139,28.9190888389138,28.9345494584481,28.4823263370698,28.6562583068307,2179911.34994445,0.0,1.0
2016-08-17,37.33,37.46,37.09,37.29,533449,28.8572463607766,28.9577403877496,28.671718926365,28.826325121708,690074.545611083,0.0,1.0
2016-08-18,37.96,38.03,37.26,37.42,1081341,29.3442558761072,29.3983680444772,28.8031341924066,28.926819148681,1398832.68920859,0.0,1.0
2016-08-19,37.89,38.07,37.77,37.9,264358,29.2901437077371,29.4292892835458,29.1973799905313,29.2978740175043,341975.946582812,0.0,1.0
2016-08-22,37.79,38.135,37.73,37.85,583461,29.2128406100656,29.4795362970323,29.1664587514627,29.2592224686685,754770.529997784,0.0,1.0
2016-08-23,37.88,38.2,37.74,38.03,476927,29.28241339797,29.5297833105188,29.1741890612298,29.3983680444772,616957.16519228,0.0,1.0
2016-08-24,37.87,38.0699,37.76,37.91,425643,29.2746830882028,29.4292119804482,29.1896496807641,29.3056043272714,550615.709875805,0.0,1.0
2016-08-25,37.83,38.18,37.68,37.73,678268,29.2437618491342,29.5143226909845,29.1278072026269,29.1664587514627,877413.739462513,0.0,1.0
2016-08-26,38.14,38.2,37.74,38.01,704965,29.4834014519159,29.5297833105188,29.1741890612298,29.3829074249429,911949.224849455,0.0,1.0
2016-08-29,38.53,38.605,38.15,38.15,594423,29.7848835328348,29.8428608560884,29.4911317616831,29.4911317616831,768951.074284096,0.0,1.0
2016-08-30,38.99,38.99,38.46,38.59,580101,30.1404777821238,30.1404777821238,29.7307713644648,29.8312653914377,750424.003013473,0.0,1.0
2016-08-31,39.31,39.5,38.85,38.98,776356,30.3878476946726,30.5347235802485,30.0322534453837,30.1327474723566,1004301.28078305,0.0,1.0
2016-09-01,39.46,39.6,38.85,39.44,799072,30.5038023411799,30.61202667792,30.0322534453837,30.4883417216456,1033686.90785912,0.0,1.0
2016-09-02,39.74,39.75,38.77,39.57,468940,30.7202510146602,30.7279813244273,29.9704109672465,30.5888357486186,606625.108339992,0.0,1.0
2016-09-06,38.87,39.88,38.81,39.88,587133,30.047714064918,30.8284753514003,30.0013322063151,30.8284753514003,759520.663059208,0.0,1.0
2016-09-07,39.19,39.23,38.72,38.76,532173,30.4110386239741,30.4420782143022,30.0463234376187,30.0773630279468,685798.999760521,0.15,1.0
2016-09-08,39.6,39.65,39.07,39.16,797390,30.7291944248373,30.7679939127474,30.3179198529897,30.387758931228,1027577.99516143,0.0,1.0
2016-09-09,39.1,39.88,38.79,39.54,636736,30.3411995457358,30.9464715571341,30.1006427206929,30.6826350393451,820546.912209968,0.0,1.0
2016-09-12,38.97,39.05,38.36,38.88,698347,30.2403208771694,30.3024000578257,29.7669671246656,30.1704817989312,899943.578659122,0.0,1.0
2016-09-13,38.5,38.7,38.02,38.63,503813,29.875605690814,30.0308036424546,29.5031306068766,29.9764843593804,649252.125655281,0.0,1.0
2016-09-14,38.4,38.88,37.791,38.38,544869,29.7980067149937,30.1704817989312,29.3254289522481,29.7824869198297,702160.040438947,0.0,1.0
2016-09-15,38.57,38.77,38.26,38.43,483497,29.9299249738883,30.0851229255288,29.6893681488453,29.8212864077398,623071.367745474,0.0,1.0
2016-09-16,38.63,38.69,38.18,38.32,862426,29.9764843593804,30.0230437448726,29.6272889681891,29.7359275343375,1111388.37965749,0.0,1.0
2016-09-19,38.55,39.1,38.4475,39.03,345347,29.9144051787242,30.3411995457358,29.8348662285084,30.2868802626616,445040.667546637,0.0,1.0
2016-09-20,38.495,38.86,38.46,38.71,269515,29.871725742023,30.1549620037671,29.8445661004859,30.0385635400367,347317.728295981,0.0,1.0
2016-09-21,38.6,38.92,38.39,38.69,593240,29.9532046666343,30.2015213892593,29.7902468174117,30.0230437448726,764494.626029378,0.0,1.0
2016-09-22,39.07,39.15,38.56,38.85,363817,30.3179198529897,30.379999033646,29.9221650763062,30.1472021061851,468842.528079917,0.0,1.0
2016-09-23,38.96,39.35,38.6,38.95,467334,30.2325609795874,30.5351969852866,29.9532046666343,30.2248010820054,602242.484594452,0.0,1.0
2016-09-26,38.15,38.82,38.13,38.71,392032,29.604009275443,30.123922413439,29.5884894802789,30.0385635400367,505202.544048865,0.0,1.0
2016-09-27,38.29,38.48,37.61,38.04,658448,29.7126478415914,29.86008589565,29.1849748060134,29.5186504020407,848526.662935391,0.0,1.0
2016-09-28,38.66,38.74,38.08,38.52,298644,29.9997640521265,30.0618432327828,29.5496899923688,29.8911254859781,384855.594861974,0.0,1.0
2016-09-29,37.55,38.79,37.52,38.79,660028,29.1384154205212,30.1006427206929,29.1151357277751,30.1006427206929,850562.77228258,0.0,1.0
2016-09-30,38.22,38.52,37.04,37.65,762756,29.6583285585172,29.8911254859781,28.7426606438377,29.2160143963415,982945.962800323,0.0,1.0
2016-10-03,38.11,38.271,37.74,37.86,534142,29.5729696851149,29.6979040361856,29.2858534745798,29.3789722455641,688336.404383695,0.0,1.0
2016-10-04,37.91,38.29,37.73,38.21,567873,29.4177717334743,29.7126478415914,29.2780935769978,29.6505686609352,731804.761592577,0.0,1.0
2016-10-05,38.79,38.98,37.33,37.94,1488473,30.1006427206929,30.2480807747515,28.9676976737166,29.4410514262204,1918160.62553069,0.0,1.0
2016-10-06,39.21,39.44,38.68,38.94,560608,30.4265584191381,30.6050360635248,30.0152838472906,30.2170411844233,722442.524625914,0.0,1.0
2016-10-07,39.24,39.32,38.61,39.14,844431,30.4498381118842,30.5119172925405,29.9609645642164,30.3722391360639,1088198.64060517,0.0,1.0
2016-10-10,38.97,39.45,38.87,39.43,420823,30.2403208771694,30.6127959611069,30.1627219013491,30.5972761659428,542304.837855776,0.0,1.0
2016-10-11,38.38,39.06,38.04,39.02,546255,29.7824869198297,30.3101599554077,29.5186504020407,30.2791203650796,703946.146486543,0.0,1.0
2016-10-12,37.7,38.6004,37.58,38.3,656939,29.2548138842517,29.9535150625376,29.1616951132673,29.7204077391734,846582.049641144,0.0,1.0
2016-10-13,36.91,37.47,36.3,37.47,566176,28.6417819752713,29.076336239865,28.1684282227675,29.076336239865,729617.877059552,0.0,1.0
2016-10-14,37.38,37.64,36.87,37.28,377211,29.0064971616267,29.2082544987595,28.6107423849432,28.9288981858064,486103.065166151,0.0,1.0
2016-10-17,37.38,37.63,37.12,37.41,386767,29.0064971616267,29.2004946011775,28.804739824494,29.0297768543728,498417.660686239,0.0,1.0
2016-10-18,37.86,37.97,37.47,37.92,277575,29.3789722455641,29.4643311189665,29.076336239865,29.4255316310563,357704.463320249,0.0,1.0
2016-10-19,38.57,38.71,37.89,37.9,406118,29.9299249738883,30.0385635400367,29.4022519383102,29.4100118358923,523354.845482095,0.0,1.0
2016-10-20,38.57,39.11,36.5866,38.54,327601,29.9299249738883,30.3489594433178,28.3908268874685,29.9066452811422,422171.809018019,0.0,1.0
2016-10-21,38.47,38.57,37.92,38.19,170170,29.852325998068,29.9299249738883,29.4255316310563,29.6350488657711,219294.131399465,0.0,1.0
2016-10-24,38.98,39.06,38.54,38.55,268736,30.2480807747515,30.3101599554077,29.9066452811422,29.9144051787242,346313.849067208,0.0,1.0
2016-10-25,37.7,39.12,37.65,38.25,661254,29.2548138842517,30.3567193408999,29.2160143963415,29.6816082512633,852142.690041853,0.0,1.0
2016-10-26,37.36,37.96,37.185,37.67,715665,28.9909773664627,29.4565712213844,28.8551791587772,29.2315341915056,922260.883516474,0.0,1.0
2016-10-27,37.27,37.72,37.23,37.7,370823,28.9211382882244,29.2703336794157,28.8900986978963,29.2548138842517,477870.997754857,0.0,1.0
2016-10-28,36.54,37.38,36.43,37.38,388703,28.3546657647362,29.0064971616267,28.2693068913339,29.0064971616267,500912.538974946,0.0,1.0
2016-10-31,36.3,36.71,36.27,36.71,497689,28.1684282227675,28.4865840236307,28.1451485300214,28.4865840236307,641360.26891972,0.0,1.0
2016-11-01,36.08,36.59,35.92,36.5,648625,27.9977104759629,28.3934652526464,27.8735521146504,28.3236261744081,835867.990709163,0.0,1.0
2016-11-02,35.41,36.05,35.08,35.91,710820,27.4777973379669,27.9744307832168,27.2217207177599,27.8657922170684,916017.244410696,0.0,1.0
2016-11-03,36.12,36.17,35.3239,35.62,594578,28.028750066291,28.0675495542011,27.4109846197856,27.6407551871895,766218.875590477,0.0,1.0
2016-11-04,35.91,36.67,35.54,36.04,393418,27.8657922170684,28.4555444333026,27.5786760065333,27.9666708856348,506988.650096462,0.0,1.0
2016-11-07,37.09,37.19,36.48,36.55,419021,28.7814601317479,28.8590591075682,28.3081063792441,28.3624256623183,539982.642258538,0.0,1.0
2016-11-08,37.11,37.44,36.615,37.03,488771,28.7969799269119,29.0530565471189,28.4128649966015,28.7349007462557,629867.84919932,0.0,1.0
2016-11-09,37.85,38.29,37.35,37.42,738539,29.3712123479821,29.7126478415914,28.9832174688806,29.0375367519548,951738.076685844,0.0,1.0
2016-11-10,40.96,41.31,38.51,38.51,1300484,31.7845404959933,32.0561369113644,29.8833655883961,29.8833655883961,1675903.56219606,0.0,1.0
2016-11-11,40.86,41.24,40.39,40.69,1009852,31.706941520173,32.0018176282902,31.3422263338176,31.5750232612785,1301372.84587185,0.0,1.0
2016-11-14,41.14,42.83,40.95,41.31,834141,31.9242186524699,33.2356413438329,31.7767805984113,32.0561369113644,1074938.1563124,0.0,1.0
2016-11-15,42.15,42.17,40.43,40.72,748116,32.7079683082549,32.7234881034189,31.3732659241458,31.5983029540246,964079.734418772,0.0,1.0
2016-11-16,41.59,42.06,41.33,41.76,663081,32.2734140436612,32.6381292300166,32.0716567065284,32.4053323025557,854497.102559142,0.0,1.0
2016-11-17,41.88,42.27,41.3464,41.43,691973,32.4984510735401,32.8010870792392,32.084382938563,32.1492556823487,891729.552723055,0.0,1.0
2016-11-18,41.72,41.89,41.1522,41.52,666496,32.3742927122276,32.5062109711221,31.9336857275199,32.219094760587,858897.933838034,0.0,1.0
2016-11-21,41.49,42.0,41.19,41.97,467547,32.1958150678409,32.5915698445244,31.96301814038,32.5682901517783,602516.972753282,0.0,1.0
2016-11-22,41.12,41.61,40.91,41.17,750673,31.9086988573058,32.2889338388253,31.7457410080832,31.947498345216,967374.881001534,0.0,1.0
2016-11-23,41.44,41.67,41.14,41.4,918368,32.1570155799307,32.3354932243174,31.9242186524699,32.1259759896026,1183479.53731601,0.0,1.0
2016-11-25,41.49,41.77,40.561,41.48,312786,32.1958150678409,32.4130922001377,31.4749205824703,32.1880551702589,403080.062196117,0.0,1.0
2016-11-28,40.27,41.39,40.16,41.34,486952,31.2491075628333,32.1182160920206,31.163748689431,32.0794166041105,627523.746096448,0.0,1.0
2016-11-29,40.66,40.99,40.22,40.45,639453,31.5517435685324,31.8078201887394,31.2103080749231,31.3887857193098,824048.247081053,0.0,1.0
2016-11-30,40.65,41.6,40.64,41.42,446835,31.5439836709504,32.2811739412432,31.5362237733684,32.1414957847667,575825.898829878,0.0,1.0
2016-12-01,40.81,41.24,40.6,40.96,630722,31.6681420322629,32.0018176282902,31.5051841830403,31.7845404959933,812796.809922629,0.0,1.0
2016-12-02,41.44,41.51,40.29,40.8,730534,32.1570155799307,32.211334863005,31.2646273579973,31.6603821346809,941422.218885688,0.0,1.0
2016-12-05,41.96,42.15,41.81,41.93,664875,32.5605302541963,32.7079683082549,32.4441317904659,32.5372505614502,856808.988741962,0.0,1.0
2016-12-06,43.16,43.2,42.05,42.43,635920,33.4917179640398,33.522757554368,32.6303693324346,32.9252454405517,819495.351939522,0.0,1.0
2016-12-07,43.41,43.43,42.925,43.21,796190,33.802113867321,33.8176872899736,33.4244583679971,33.6463796407957,1022498.41639088,0.15,1.0
2016-12-08,44.48,44.69,43.41,43.51,973154,34.6352919792315,34.7988129170831,33.802113867321,33.8799809805837,1249762.52390064,0.0,1.0
2016-12-09,44.56,44.72,43.86,44.55,1289891,34.6975856698416,34.8221730510619,34.152515877003,34.6897989585154,1656528.59847128,0.0,1.0
2016-12-12,44.12,44.72,43.92,44.59,552171,34.3549703714859,34.8221730510619,34.1992361449606,34.7209458038204,709119.648673017,0.0,1.0
2016-12-13,44.18,44.64,43.63,43.63,529039,34.4016906394435,34.7598793604518,33.9734215164989,33.9734215164989,679412.62727366,0.0,1.0
2016-12-14,43.72,44.62,43.51,43.89,894977,34.0435019184353,34.7443059377992,33.8799809805837,34.1758760109818,1149364.55520198,0.0,1.0
2016-12-15,44.57,44.91,43.87,44.36,840441,34.7053723811679,34.9701205662609,34.1603025883293,34.5418514433163,1079327.28566042,0.0,1.0
2016-12-16,43.85,44.62,43.42,44.41,1855002,34.1447291656767,34.7443059377992,33.8099005786473,34.5807849999476,2382266.30251814,0.0,1.0
2016-12-19,43.65,44.12,43.02,44.12,378787,33.9889949391514,34.3549703714859,33.4984321255967,34.3549703714859,486453.117534072,0.0,1.0
2016-12-20,44.45,44.45,43.46,43.96,460615,34.6119318452527,34.6119318452527,33.8410474239524,34.2303829902657,591539.843587443,0.0,1.0
2016-12-21,44.42,44.54,43.86,44.26,397268,34.5885717112739,34.6820122471891,34.152515877003,34.4639843300536,510187.142368998,0.0,1.0
2016-12-22,44.37,44.63,43.93,44.4,593206,34.5496381546426,34.7520926491255,34.2070228562869,34.5729982886214,761818.404644078,0.0,1.0
2016-12-23,44.42,44.66,44.16,44.27,298558,34.5885717112739,34.7754527831043,34.386117216791,34.4717710413799,383419.889977052,0.0,1.0
2016-12-27,44.7,44.72,44.13,44.45,504927,34.8065996284094,34.8221730510619,34.3627570828122,34.6119318452527,648447.051448772,0.0,1.0
2016-12-28,44.22,44.74,44.04,44.74,267459,34.4328374847486,34.8377464737144,34.2926766808758,34.8377464737144,343481.334793816,0.0,1.0
2016-12-29,43.6,44.56,43.27,44.31,301867,33.9500613825201,34.6975856698416,33.6930999087533,34.502917886685,387669.437522031,0.0,1.0
2016-12-30,43.82,43.96,43.27,43.67,412385,34.1213690316979,34.2303829902657,33.6930999087533,34.0045683618039,529600.98650241,0.0,1.0
2017-01-03,43.72,44.56,43.1,44.48,649542,34.0435019184353,34.6975856698416,33.5607258162068,34.6352919792315,834167.304763141,0.0,1.0
2017-01-04,44.28,44.61,43.695,43.7,568554,34.4795577527062,34.736519226473,34.0240351401196,34.0279284957827,730159.33964594,0.0,1.0
2017-01-05,44.06,44.53,43.5575,44.1,513127,34.3082501035283,34.6742255358628,33.9169678593835,34.3393969488334,658977.812968518,0.0,1.0
2017-01-06,44.23,44.52,43.95,44.24,285703,34.4406241960748,34.6664388245366,34.2225962789394,34.4484109074011,366910.994936038,0.0,1.0
2017-01-09,43.67,44.04,43.37,44.04,306437,34.0045683618039,34.2926766808758,33.770967022016,34.2926766808758,393538.410710475,0.0,1.0
2017-01-10,44.41,44.616,43.62,43.93,405586,34.5807849999476,34.7411912532687,33.9656348051726,34.2070228562869,520869.44411549,0.0,1.0
2017-01-11,44.95,44.97,43.93,44.45,527144,35.001267411566,35.0168408342185,34.2070228562869,34.6119318452527,676978.993971232,0.0,1.0
2017-01-12,44.35,44.7,43.3944,44.7,432761,34.53406473199,34.8065996284094,33.7899665976521,34.8065996284094,555768.644639765,0.0,1.0
2017-01-13,44.4,45.58,44.31,44.7,531348,34.5729982886214,35.4918302251208,34.502917886685,34.8065996284094,682377.935608914,0.0,1.0
2017-01-17,43.06,44.15,42.97,43.96,428047,33.5295789709017,34.3783305054647,33.4594985689653,34.2303829902657,549714.741005122,0.0,1.0
2017-01-18,43.6,43.64,42.71,43.22,503518,33.9500613825201,33.9812082278251,33.2570440744824,33.654166352122,646637.55840227,0.0,1.0
2017-01-19,43.71,43.87,43.22,43.69,369359,34.035715207109,34.1603025883293,33.654166352122,34.0201417844565,474345.310264786,0.0,1.0
2017-01-20,44.43,44.58,43.97,43.97,478010,34.5963584226002,34.7131590924942,34.2381697015919,34.2381697015919,613879.184640607,0.0,1.0
2017-01-23,44.17,44.45,43.7,44.2,382044,34.3939039281173,34.6119318452527,34.0279284957827,34.4172640620961,490635.884640145,0.0,1.0
2017-01-24,45.13,45.66,44.22,44.87,820522,35.1414282154388,35.5541239157309,34.4328374847486,34.9389737209559,1053746.52484191,0.0,1.0
2017-01-25,45.2,45.71,44.96,45.02,632439,35.1959351947227,35.5930574723622,35.0090541228923,35.0557743908499,812202.961559215,0.0,1.0
2017-01-26,45.53,45.595,45.01,45.27,399116,35.4528966684894,35.5035102921102,35.0479876795236,35.2504421740065,512560.41642857,0.0,1.0
2017-01-27,45.06,45.6,44.87,45.6,461638,35.0869212361549,35.5074036477733,34.9389737209559,35.5074036477733,592853.620298992,0.0,1.0
2017-01-30,44.1,44.38,43.53,44.38,455102,34.3393969488334,34.5574248659688,33.8955544032362,34.5574248659688,584459.832824229,0.0,1.0
2017-01-31,44.43,44.6,43.85,44.14,352712,34.5963584226002,34.7287325151467,34.1447291656767,34.3705437941385,452966.580140494,0.0,1.0
2017-02-01,44.35,45.42,43.89,44.83,536074,34.53406473199,35.3672428439005,34.1758760109818,34.9078268756508,688447.250114076,0.0,1.0
2017-02-02,43.36,44.09,43.18,44.09,604010,33.7631803106897,34.3316102375071,33.6230195068169,34.3316102375071,775693.325065947,0.0,1.0
2017-02-03,44.09,44.55,43.83,44.0,515912,34.3316102375071,34.6897989585154,34.1291557430242,34.2615298355707,662554.419167602,0.0,1.0
2017-02-06,43.79,44.26,43.555,43.93,442844,34.0980088977191,34.4639843300536,33.9150211815519,34.2070228562869,568717.628591422,0.0,1.0
2017-02-07,43.38,44.08,42.9459,43.89,406231,33.7787537333422,34.3238235261809,33.440732594669,34.1758760109818,521697.778405763,0.0,1.0
2017-02-08,43.27,43.3,42.355,43.22,362770,33.6930999087533,33.7164600427321,32.9806158224,33.654166352122,465883.458111908,0.0,1.0
2017-02-09,43.8,43.93,43.08,43.27,405394,34.1057956090454,34.2070228562869,33.5451523935542,33.6930999087533,520622.870187223,0.0,1.0
2017-02-10,43.79,44.065,43.41,44.0,390874,34.0980088977191,34.3121434591915,33.802113867321,34.2615298355707,501975.716862018,0.0,1.0
2017-02-13,44.95,45.14,44.21,44.21,512260,35.001267411566,35.1492149267651,34.4250507734223,34.4250507734223,657864.377573686,0.0,1.0
2017-02-14,45.75,45.96,44.84,44.97,553224,35.6242043176673,35.7877252555189,34.9156135869771,35.0168408342185,710471.952560857,0.0,1.0
2017-02-15,45.5,45.8,45.24,45.8,445511,35.4295365345106,35.6631378742986,35.2270820400277,35.6631378742986,572142.694563758,0.0,1.0
2017-02-16,45.68,45.72,45.135,45.39,221353,35.5696973383834,35.6008441836885,35.1453215711019,35.3438827099217,284270.20179024,0.0,1.0
2017-02-17,45.37,45.4,44.96,45.2,280476,35.3283092872692,35.351669421248,35.0090541228923,35.1959351947227,360198.276586805,0.0,1.0
2017-02-21,45.42,45.75,45.22,45.39,240607,35.3672428439005,35.6242043176673,35.2115086173752,35.3438827099217,308996.943534283,0.0,1.0
2017-02-22,44.77,45.67,44.62,45.67,509908,34.8611066076932,35.5619106270572,34.7443059377992,35.5619106270572,654843.846952413,0.0,1.0
2017-02-23,44.61,44.87,44.07,44.87,260024,34.736519226473,34.9389737209559,34.3160368148546,34.9389737209559,333933.016269511,0.0,1.0
2017-02-24,44.35,44.43,43.82,44.03,382473,34.53406473199,34.5963584226002,34.1213690316979,34.2848899695495,491186.823261119,0.0,1.0
2017-02-27,44.68,44.68,44.15,44.32,469463,34.7910262057568,34.7910262057568,34.3783305054647,34.5107045980112,602902.792115089,0.0,1.0
2017-02-28,44.06,44.59,43.6,44.38,648457,34.3082501035283,34.7209458038204,33.9500613825201,34.5574248659688,832773.905220591,0.0,1.0
2017-03-01,45.14,45.79,44.68,44.97,576532,35.1492149267651,35.6553511629724,34.7910262057568,35.0168408342185,740405.000061125,0.0,1.0
2017-03-02,44.05,45.28,43.99,45.27,506456,34.3004633922021,35.2582288853328,34.2537431242445,35.2504421740065,650410.653200442,0.0,1.0
2017-03-03,43.88,44.78,43.87,44.28,620305,34.1680892996555,34.8688933190195,34.1603025883293,34.4795577527062,796620.002988415,0.0,1.0
2017-03-06,43.57,44.0,43.09,43.91,713259,33.9267012485413,34.2615298355707,33.5529391048805,34.1914494336343,915995.174489184,0.0,1.0
2017-03-07,42.77,43.55,42.74,43.44,748618,33.30376434244,33.9111278258888,33.2804042084612,33.8254740012998,961404.588705848,0.0,1.0
2017-03-08,41.87,43.53,41.81,43.33,1661027,32.6029603230761,33.8955544032362,32.5562400551185,33.7398201767109,2133156.00181175,0.0,1.0
2017-03-09,41.75,42.28,41.38,42.08,802635,32.5095197871609,32.922215487453,32.221411468089,32.7664812609276,1030775.33809756,0.0,1.0
2017-03-10,40.9,42.66,40.785,41.95,1200700,31.8476493244282,33.2181105178511,31.7581021441762,32.6652540136862,1541986.01911671,0.0,1.0
2017-03-13,40.76,41.11,40.58,40.97,593469,31.7386353658605,32.0111702622798,31.5984745619877,31.9021563037121,762156.159556237,0.0,1.0
2017-03-14,40.67,40.8,40.09,40.32,586424,31.6685549639241,31.7697822111656,31.2169257070007,31.3960200675048,753108.694323725,0.0,1.0
2017-03-15,40.57,41.0,40.27,40.64,676737,31.7853556338181,32.1222474978196,31.5503147984682,31.8401984953998,863769.479451378,0.25,1.0
2017-03-16,40.95,41.16,40.58,40.82,770780,32.0830740252613,32.2476026100062,31.7931903283298,31.9812229966097,983803.515060553,0.0,1.0
2017-03-17,40.77,41.13,40.41,40.98,849031,31.9420495240514,32.2240985264713,31.6600005216315,32.1065781087963,1083681.05321282,0.0,1.0
2017-03-20,40.34,40.62,40.2671,40.56,714228,31.6051576600499,31.8245291063764,31.5480427370598,31.7775209393065,911622.015302249,0.0,1.0
2017-03-21,38.99,40.64,38.53,40.53,1181657,30.5474739009753,31.8401984953998,30.1870779534388,31.7540168557715,1508236.21551663,0.0,1.0
2017-03-22,38.46,39.31,38.15,38.72,912866,30.1322350918572,30.7981841253485,29.8893595619956,30.3359371491604,1165158.38446673,0.0,1.0
2017-03-23,38.71,39.33,38.25,38.32,754436,30.3281024546487,30.8138535143719,29.9677065071122,30.0225493686939,962942.459181899,0.0,1.0
2017-03-24,38.69,39.12,38.43,38.78,496253,30.3124330656254,30.6493249296269,30.1087310083222,30.3829453162304,633404.403019467,0.0,1.0
2017-03-27,38.76,38.815,37.57,38.0,683364,30.3672759272071,30.4103667470212,29.4349472803191,29.7718391443206,872228.009634187,0.0,1.0
2017-03-28,39.47,39.62,38.45,38.57,811254,30.9235392375351,31.0410596552101,30.1244003973455,30.2184167314855,1035463.47441155,0.0,1.0
2017-03-29,39.66,40.01,39.29,39.42,713952,31.0723984332568,31.346612741165,30.7825147363252,30.8843657649768,911269.736091376,0.0,1.0
2017-03-30,41.1,41.26,39.5,39.79,631532,32.2005944429363,32.3259495551229,30.9470433210701,31.1742494619084,806070.994931395,0.0,1.0
2017-03-31,40.73,41.38,40.51,41.07,572693,31.9107107460047,32.4199658892628,31.7383474667481,32.1770903594013,730970.427943867,0.0,1.0
2017-04-03,40.6,40.98,40.22,40.75,457938,31.8088597173531,32.1065781087963,31.5111413259099,31.9263801350281,584500.135031785,0.0,1.0
2017-04-04,40.58,40.71,40.23,40.44,343636,31.7931903283298,31.8950413569814,31.5189760204216,31.6835046051665,438608.039520159,0.0,1.0
2017-04-05,40.01,41.1,39.92,40.85,717646,31.346612741165,32.2005944429363,31.27610049056,32.0047270801447,915984.661471684,0.0,1.0
2017-04-06,40.28,40.68,39.61,40.03,444743,31.5581494929799,31.8715372734464,31.0332249606984,31.3622821301883,567658.380729359,0.0,1.0
2017-04-07,40.08,40.26,39.49,39.78,404968,31.4014556027466,31.5424801039566,30.9392086265585,31.1664147673967,516890.606771118,0.0,1.0
2017-04-10,39.61,40.37,39.41,40.11,335361,31.0332249606984,31.6286617435848,30.8765310704652,31.4249596862816,428046.045063731,0.0,1.0
2017-04-11,39.88,40.09,39.27,39.5,506378,31.2447617125133,31.4092902972583,30.7668453473019,30.9470433210701,646327.689287907,0.0,1.0
2017-04-12,38.96,39.96,38.935,39.89,514055,30.5239698174403,31.3074392686067,30.5043830811612,31.252596407025,656126.412120777,0.0,1.0
2017-04-13,38.54,39.28,38.345,38.83,673796,30.1949126479505,30.7746800418135,30.042136104973,30.4221187887887,860015.663657255,0.0,1.0
2017-04-17,39.17,39.22,38.42,38.62,328331,30.6884984021853,30.7276718747436,30.1008963138105,30.2575902040438,419073.136178087,0.0,1.0
2017-04-18,38.74,39.1875,38.37,38.9,637571,30.3516065381837,30.7022091175807,30.0617228412522,30.4769616503703,813779.017230172,0.0,1.0
2017-04-19,39.52,39.91,39.03,39.15,437567,30.9627127100935,31.2682657960483,30.578812679022,30.6728290131619,558499.12124666,0.0,1.0
2017-04-20,39.83,39.94,39.43,39.74,341862,31.205588239955,31.2917698795833,30.8922004594885,31.1350759893501,436343.752128533,0.0,1.0
2017-04-21,39.37,40.2,38.98,39.8,508160,30.8451922924185,31.4954719368866,30.5396392064636,31.18208415642,648602.187671152,0.0,1.0
2017-04-24,40.28,40.8092,39.98,40.42,738245,31.5581494929799,31.9727615265371,31.32310865763,31.6678352161432,942276.688517965,0.0,1.0
2017-04-25,40.93,42.82,40.75,41.0,1059447,32.067404636238,33.5481618989424,31.9263801350281,32.1222474978196,1352250.55478912,0.0,1.0
2017-04-26,42.69,42.74,41.0,41.04,683820,33.4463108702907,33.4854843428491,32.1222474978196,32.1535862758663,872810.036156501,0.0,1.0
2017-04-27,42.35,43.38,42.01,42.85,331273,33.1799312568942,33.9869047915955,32.9135516434976,33.5716659824774,422828.228346161,0.0,1.0
2017-04-28,41.91,42.71,41.84,42.34,401375,32.835204698381,33.4619802593141,32.7803618367994,33.1720965623825,512304.595160006,0.0,1.0
2017-05-01,42.66,42.92,41.78,42.09,568543,33.4228067867557,33.626508844059,32.7333536697294,32.9762291995909,725673.476041247,0.0,1.0
2017-05-02,41.68,42.82,41.41,42.69,352967,32.6550067246127,33.5481618989424,32.4434699727978,33.4463108702907,450517.884870363,0.0,1.0
2017-05-03,42.4,42.4,41.44,41.54,434603,33.2191047294525,33.2191047294525,32.4669740563328,32.5453210014495,554715.948851633,0.0,1.0
2017-05-04,41.19,42.79,41.02,42.42,648396,32.2711066935412,33.5246578154074,32.137916886843,33.2347741184758,827595.765265319,0.0,1.0
2017-05-05,41.01,41.466,40.36,41.34,372809,32.1300821923313,32.4873442620632,31.6208270490732,32.3886271112162,475843.696834647,0.0,1.0
2017-05-08,41.47,41.57,41.07,41.11,327479,32.4904781398678,32.5688250849844,32.1770903594013,32.2084291374479,417985.66557061,0.0,1.0
2017-05-09,40.89,41.65,40.69,41.55,251543,32.0360658581913,32.6315026410778,31.8793719679581,32.5531556959611,321062.93311824,0.0,1.0
2017-05-10,40.8,41.12,40.48,40.69,459080,31.9655536075864,32.2162638319596,31.7148433832131,31.8793719679581,585957.754085469,0.0,1.0
2017-05-11,40.5,41.08,40.05,40.64,390360,31.7305127722365,32.1849250539129,31.3779515192116,31.8401984953998,498245.336073895,0.0,1.0
2017-05-12,39.98,40.356,39.4,40.29,348217,31.32310865763,31.6176931712685,30.8686963759535,31.5659841874915,444455.108596279,0.0,1.0
2017-05-15,40.16,40.27,39.91,40.0,258273,31.4641331588399,31.5503147984682,31.2682657960483,31.3387780466533,329652.929818151,0.0,1.0
2017-05-16,40.16,41.07,39.7,40.24,438857,31.4641331588399,32.1770903594013,31.1037372113034,31.5268107149332,560145.643645306,0.0,1.0
2017-05-17,38.28,39.37,37.82,39.25,576813,29.9912105906472,30.8451922924185,29.6308146431107,30.7511759582786,736229.088627913,0.0,1.0
2017-05-18,37.86,38.51,37.71,38.12,442464,29.6621534211574,30.1714085644155,29.5446330034824,29.8658554784606,564749.524491751,0.0,1.0
2017-05-19,38.15,38.33,37.64,37.78,353461,29.8893595619956,30.0303840632055,29.4897901419008,29.5994758650641,451148.413602867,0.0,1.0
2017-05-22,38.21,38.38,37.75,38.32,289467,29.9363677290656,30.0695575357638,29.5759717815291,30.0225493686939,369468.138890517,0.0,1.0
2017-05-23,38.42,38.63,38.04,38.2,333868,30.1008963138105,30.2654248985554,29.8031779223673,29.9285330345539,426140.418752739,0.0,1.0
2017-05-24,38.34,38.65,38.04,38.54,420913,30.0382187577172,30.2810942875788,29.8031779223673,30.1949126479505,537242.389442749,0.0,1.0
2017-05-25,38.18,38.45,37.83,38.45,247743,29.9128636455306,30.1244003973455,29.6386493376224,30.1244003973455,316212.712098973,0.0,1.0
2017-05-26,37.87,38.075,37.5,37.96,296088,29.669988115669,29.8305993531581,29.3801044187375,29.740500366274,377919.010829613,0.0,1.0
2017-05-30,37.47,37.8,37.34,37.65,411340,29.3566003352025,29.6151452540874,29.2547493065509,29.4976248364124,525023.661596055,0.0,1.0
2017-05-31,37.2,37.7499,36.685,37.5,561155,29.1450635833876,29.5758934345839,28.7415768160369,29.3801044187375,716243.62528063,0.0,1.0
2017-06-01,37.56,37.96,36.89,37.32,1002801,29.4271125858075,29.740500366274,28.902188053526,29.2390799175275,1279949.07587929,0.0,1.0
2017-06-02,37.38,37.8799,37.06,37.21,396017,29.2860880845975,29.6777444632356,29.0353778602243,29.1528982778992,505465.783522841,0.0,1.0
2017-06-05,37.28,37.82,37.21,37.26,302118,29.2077411394809,29.6308146431107,29.1528982778992,29.1920717504576,385615.545762817,0.0,1.0
2017-06-06,37.18,37.55,36.755,37.01,485696,29.1293941943642,29.4192778912958,28.7964196776186,28.996204387666,619929.723203574,0.0,1.0
2017-06-07,37.71,37.91,37.09,37.09,456135,29.740500366274,29.8982330651139,29.2515289998701,29.2515289998701,578364.541220225,0.25,1.0
2017-06-08,38.83,39.43,36.52,37.61,445744,30.6238034797777,31.0970015762976,28.8019908081762,29.661634016854,565189.086699483,0.0,1.0
2017-06-09,39.69,39.845,38.7147,39.1,484342,31.3020540847896,31.4242969263905,30.5328705788965,30.8367426232117,614130.111970548,0.0,1.0
2017-06-12,39.64,40.28,39.12,39.76,504268,31.2626209100796,31.7673655463674,30.8525158930957,31.3572605293836,639395.640483717,0.0,1.0
2017-06-13,39.57,40.02,39.27,39.75,372835,31.2074144654856,31.5623130378755,30.9708154172257,31.3493738944416,472742.814574288,0.0,1.0
2017-06-14,39.27,39.4,38.18,39.31,496281,30.9708154172257,31.0733416714716,30.1111722085479,31.0023619569936,629268.380811195,0.0,1.0
2017-06-15,39.33,39.49,38.76,39.1,388277,31.0181352268776,31.1443213859496,30.5685970351838,30.8367426232117,492322.774992855,0.0,1.0
2017-06-16,39.02,39.3376,37.36,39.25,569817,30.7736495436757,31.0241290694336,29.4644681433041,30.9550421473417,722509.668814025,0.0,1.0
2017-06-19,39.69,39.82,39.12,39.26,427982,31.3020540847896,31.4045803390355,30.8525158930957,30.9629287822837,542667.440736874,0.0,1.0
2017-06-20,39.03,39.67,38.89,39.55,444623,30.7815361786177,31.2862808149056,30.6711232894297,31.1916411956016,563767.694675831,0.0,1.0
2017-06-21,39.07,39.15,38.68,39.08,539182,30.8130827183857,30.8761757979217,30.5055039556478,30.8209693533277,683665.471985714,0.0,1.0
2017-06-22,38.93,39.21,38.56,39.05,444423,30.7026698291977,30.9234956075737,30.4108643363438,30.7973094485017,563514.101094449,0.0,1.0
2017-06-23,39.07,39.47,38.72,39.17,823713,30.8130827183857,31.1285481160656,30.5370504954158,30.8919490678057,1044441.64850787,0.0,1.0
2017-06-26,39.17,40.09,38.82,39.18,550323,30.8919490678057,31.6175194824695,30.6159168448358,30.8998357027477,697791.902436642,0.0,1.0
2017-06-27,39.33,39.98,39.05,39.34,328901,31.0181352268776,31.5307664981075,30.7973094485017,31.0260218618196,417035.912551928,0.0,1.0
2017-06-28,40.38,40.45,39.38,39.54,634872,31.8462318957874,31.9014383403814,31.0575684015876,31.1837545606596,804997.320998317,0.0,1.0
2017-06-29,41.69,42.06,41.11,41.11,728456,32.8793810731891,33.1711865660431,32.4219562465533,32.4219562465533,923658.829598959,0.0,1.0
2017-06-30,41.71,42.11,41.075,42.03,585137,32.8951543430731,33.2106197407531,32.3943530242563,33.1475266612171,741934.937147948,0.0,1.0
2017-07-03,42.47,42.75,41.75,41.83,387482,33.494538598665,33.7153643770409,32.9267008828411,32.9897939623771,491314.740506857,0.0,1.0
2017-07-05,42.47,42.56,41.8,42.48,342170,33.494538598665,33.565518313143,32.9661340575511,33.502425233607,433860.578708769,0.0,1.0
2017-07-06,41.82,42.72,41.67,42.45,459896,32.9819073274351,33.6917044722149,32.8636078033052,33.478765328781,583133.368518129,0.0,1.0
2017-07-07,41.95,42.05,41.31,41.9,267976,33.0844335816811,33.1632999311011,32.5796889453932,33.0450004069711,339784.967823191,0.0,1.0
2017-07-10,41.47,43.46,41.39,41.78,374998,32.7058751044652,34.2753154579228,32.6427820249292,32.9503607876671,475485.429156943,0.0,1.0
2017-07-11,41.47,41.64,41.19,41.39,377466,32.7058751044652,32.8399478984792,32.4850493260892,32.6427820249292,478614.773951206,0.0,1.0
2017-07-12,41.46,41.98,41.17,41.44,350752,32.6979884695232,33.1080934865071,32.4692760562053,32.6822151996392,444742.279285905,0.0,1.0
2017-07-13,41.38,41.78,41.07,41.59,278670,32.6348953899872,32.9503607876671,32.3904097067853,32.8005147237692,353344.616619729,0.0,1.0
2017-07-14,41.25,41.39,40.7101,41.05,254273,32.5323691357412,32.6427820249292,32.1065697152228,32.3746364369013,322410.003594748,0.0,1.0
2017-07-17,41.54,41.71,40.98,41.26,254684,32.7610815490592,32.8951543430731,32.3194299923073,32.5402557706832,322931.138404489,0.0,1.0
2017-07-18,41.57,41.7,41.12,41.36,228991,32.7847414538852,32.8872677081311,32.4298428814953,32.6191221201032,290353.238972148,0.0,1.0
2017-07-19,41.82,41.9,41.5,41.59,312692,32.9819073274351,33.0450004069711,32.7295350092912,32.8005147237692,396483.420748758,0.0,1.0
2017-07-20,41.79,42.04,41.5,41.75,135781,32.9582474226091,33.1554132961591,32.7295350092912,32.9267008828411,172165.950368692,0.0,1.0
2017-07-21,41.44,41.77,41.08,41.57,212804,32.6822151996392,32.9424741527251,32.3982963417273,32.7847414538852,269828.642462931,0.0,1.0
2017-07-24,41.75,41.93,41.48,41.48,148664,32.9267008828411,33.0686603117971,32.7137617394072,32.7137617394072,188501.180913466,0.0,1.0
2017-07-25,42.31,42.98,42.29,42.58,481965,33.368352439593,33.8967569807069,33.352579169709,33.581291583027,611116.152255815,0.0,1.0
2017-07-26,41.84,42.96,41.575,42.48,487027,32.9976805973191,33.8809837108229,32.7886847713562,33.502425233607,617534.605800613,0.0,1.0
2017-07-27,43.12,43.18,42.195,42.2,406683,34.0071698698948,34.0544896795468,33.27765613776,33.281599455231,515660.992287514,0.0,1.0
2017-07-28,42.36,42.98,42.155,42.98,341405,33.407785614303,33.8967569807069,33.246109597992,33.8967569807069,432890.58325998,0.0,1.0
2017-07-31,42.14,42.66,42.12,42.59,254019,33.2342796455791,33.6443846625629,33.218506375695,33.589178217969,322087.939746391,0.0,1.0
2017-08-01,42.28,42.51,42.05,42.5,451300,33.344692534767,33.526085138433,33.1632999311011,33.518198503491,572233.916390296,0.0,1.0
2017-08-02,42.33,42.5,41.84,42.35,394511,33.384125709477,33.518198503491,32.9976805973191,33.399898979361,500227.286924556,0.0,1.0
2017-08-03,42.27,42.54,42.04,42.21,292557,33.336805899825,33.549745043259,33.1554132961591,33.289486090173,370952.886943044,0.0,1.0
2017-08-04,42.31,42.675,42.23,42.55,239023,33.368352439593,33.6562146149759,33.305259360057,33.557631678201,303073.493014309,0.0,1.0
2017-08-07,41.44,42.44,41.39,42.44,497895,32.6822151996392,33.470878693839,32.6427820249292,33.470878693839,631314.881012955,0.0,1.0
2017-08-08,41.36,41.6736,41.22,41.31,713084,32.6191221201032,32.8664469918843,32.5087092309152,32.5796889453932,904167.626933876,0.0,1.0
2017-08-09,41.2,41.53,40.77,41.11,417871,32.4929359610313,32.7531949141172,32.1538106585253,32.4219562465533,529847.017230067,0.0,1.0
2017-08-10,40.12,41.2,40.06,41.01,340732,31.6411793872955,32.4929359610313,31.5938595776435,32.3430898971333,432037.240858627,0.0,1.0
2017-08-11,39.68,40.4599,39.58,40.27,356731,31.2941674498476,31.909246108974,31.2153011004276,31.7594789114254,452323.459401344,0.0,1.0
2017-08-14,40.78,40.8,39.88,40.02,692526,32.1616972934673,32.1774705633513,31.4519001486875,31.5623130378755,878100.742703538,0.0,1.0
2017-08-15,40.5,41.235,40.45,41.07,421934,31.9408715150914,32.5205391833282,31.9014383403814,32.3904097067853,534998.770835859,0.0,1.0
2017-08-16,40.41,41.03,40.26,40.58,332231,31.8698918006134,32.3588631670173,31.7515922764834,32.0039645946274,421258.245681951,0.0,1.0
2017-08-17,39.49,40.36,39.41,40.19,368041,31.1443213859496,31.8304586259034,31.0812283064136,31.6963858318895,466664.176428542,0.0,1.0
2017-08-18,39.83,40.13,39.25,39.42,312266,31.4124669739775,31.6490660222375,30.9550421473417,31.0891149413556,395943.266420413,0.0,1.0
2017-08-21,39.45,39.85,39.24,39.72,231599,31.1127748461816,31.4282402438615,30.9471555123997,31.3257139896156,293660.09927338,0.0,1.0
2017-08-22,39.46,39.9,39.37,39.57,200938,31.1206614811236,31.4676734185715,31.0496817666456,31.2074144654856,254782.935279489,0.0,1.0
2017-08-23,39.49,39.89,39.02,39.15,155079,31.1443213859496,31.4597867836295,30.7736495436757,30.8761757979217,196635.195036319,0.0,1.0
2017-08-24,39.98,40.01,39.41,39.65,321362,31.5307664981075,31.5544264029335,31.0812283064136,31.2705075450216,407476.702501703,0.0,1.0
2017-08-25,40.49,40.65,39.88,40.15,200889,31.9329848801494,32.0591710392214,31.4519001486875,31.6648392921215,254720.80485205,0.0,1.0
2017-08-28,39.81,40.49,39.73,40.49,201985,31.3966937040935,31.9329848801494,31.3336006245576,31.9329848801494,256110.497678028,0.0,1.0
2017-08-29,39.39,39.61,39.12,39.31,262548,31.0654550365296,31.2389610052536,30.8525158930957,31.0023619569936,332902.438024462,0.0,1.0
2017-08-30,39.63,39.73,39.29,39.47,233024,31.2547342751376,31.3336006245576,30.9865886871097,31.1285481160656,295466.953540732,0.0,1.0
2017-08-31,39.91,40.05,39.67,39.8,255433,31.4755600535135,31.5859729427015,31.2862808149056,31.3888070691515,323880.846366768,0.0,1.0
2017-09-01,40.62,40.81,39.95,39.99,255620,32.0355111343954,32.1853571982933,31.5071065932815,31.5386531330495,324117.956365361,0.0,1.0
2017-09-05,37.45,40.5,37.42,40.46,776825,29.535447857782,31.9408715150914,29.5117879529561,31.9093249753234,984989.169288483,0.0,1.0
2017-09-06,38.02,38.77,37.33,37.34,806947,29.9849860494759,30.5764836701258,29.4408082384781,29.4486948734201,1023182.89858055,0.0,1.0
2017-09-07,38.34,39.16,38.14,38.7,2035121,30.2373583676199,30.8840624328637,30.0796256687799,30.5212772255318,2580468.11468676,0.0,1.0
2017-09-08,38.56,38.82,38.24,38.24,907055,30.4108643363438,30.6159168448358,30.1584920181999,30.1584920181999,1150116.62980589,0.0,1.0
2017-09-11,39.81,40.28,38.91,38.91,600056,31.3966937040935,31.7673655463674,30.6868965593137,30.6868965593137,760851.750351199,0.0,1.0
2017-09-12,40.77,40.79,39.9,40.04,555880,32.1538106585253,32.1695839284093,31.4676734185715,31.5780863077595,704838.000095365,0.0,1.0
2017-09-13,40.82,41.25,40.43,40.53,863852,32.3904097067853,32.731611964843,32.0809471936631,32.1602965560021,1088669.11407462,0.25,1.0
2017-09-14,40.56,41.12,40.47,40.97,1354955,32.1841013647038,32.6284577938023,32.1126869385987,32.5094337502938,1707581.46008921,0.0,1.0
2017-09-15,40.71,41.0,40.46,40.76,1539574,32.3031254082124,32.5332385589955,32.1047520023648,32.3428000893819,1940247.47599395,0.0,1.0
2017-09-18,40.03,40.93,39.91,40.74,1216283,31.7635497443071,32.4776940053582,31.6683305095002,32.3269302169141,1532820.13131187,0.0,1.0
2017-09-19,39.4,40.05,39.18,39.86,963236,31.2636487615713,31.7794196167749,31.0890801644255,31.6286558283307,1213917.75763069,0.0,1.0
2017-09-20,39.88,39.94,38.6,39.32,815038,31.6445257007985,31.692135318202,30.6288538628592,31.2001692717001,1027151.29142163,0.0,1.0
2017-09-21,39.98,40.42,39.52,39.85,947003,31.7238750631376,32.0730122574292,31.3588679963781,31.6207208920968,1193460.12631331,0.0,1.0
2017-09-22,39.81,39.99,39.63,39.8,593532,31.5889811471612,31.7318099993715,31.446152294951,31.5810462109273,747998.449520219,0.0,1.0
2017-09-25,39.51,40.01,39.44,39.68,924839,31.3509330601442,31.7476798718393,31.2953885065069,31.4858269761205,1165527.9547789,0.0,1.0
2017-09-26,38.19,39.7,38.15,39.7,1309104,30.3035214772692,31.5016968485883,30.2717817323336,31.5016968485883,1649797.7569208,0.0,1.0
2017-09-27,35.27,37.675,34.47,37.44,5566367,27.98652009697,29.8948722612233,27.3517251982579,29.7084012597266,7015011.63452099,0.0,1.0
2017-09-28,36.83,36.87,35.1,35.1,3769073,29.2243701494586,29.2561098943942,27.8516261809937,27.8516261809937,4749972.63859155,0.0,1.0
2017-09-29,35.94,37.15,35.81,36.67,1816352,28.5181608246414,29.4782881089435,28.4150066536007,29.0974111697162,2289056.83229034,0.0,1.0
2017-10-02,35.98,36.5,35.73,35.74,1289524,28.549900569577,28.9625172537399,28.3515271637295,28.3594620999634,1625122.07028283,0.0,1.0
2017-10-03,35.16,36.15,34.77,36.15,1608673,27.8992357983971,28.6847944855533,27.589773285275,28.6847944855533,2027329.46123383,0.0,1.0
2017-10-04,34.73,35.35,34.45,34.98,2431158,27.5580335403394,28.0499995868412,27.3358553257901,27.7564069461869,3063865.83122506,0.0,1.0
2017-10-05,35.22,35.5,34.57,34.73,1097254,27.9468454158005,28.1690236303498,27.4310745605969,27.5580335403394,1382813.8848956,0.0,1.0
2017-10-06,35.36,35.64,34.96,35.25,701787,28.0579345230751,28.2801127376244,27.7405370737191,27.9706502245022,884426.767037743,0.0,1.0
2017-10-09,35.15,35.61,35.1,35.61,833002,27.8913008621632,28.2563079289227,27.8516261809937,28.2563079289227,1049790.41474974,0.0,1.0
2017-10-10,34.57,35.49,34.51,35.49,1105873,27.4310745605969,28.1610886941159,27.3834649431935,28.1610886941159,1393675.97596469,0.0,1.0
2017-10-11,33.55,34.42,33.495,34.4,1134295,26.621711064739,27.3120505170884,26.5780689154525,27.2961806446206,1429494.7893265,0.0,1.0
2017-10-12,32.92,33.56,32.64,33.56,1380910,26.1218100820032,26.6296460009729,25.899631867454,26.6296460009729,1740291.2377546,0.0,1.0
2017-10-13,32.65,33.24,32.37,32.92,1166890,25.9075668036879,26.3757280414881,25.6853885891386,26.1218100820032,1470572.62415615,0.0,1.0
2017-10-16,33.02,33.2,32.405,32.53,1319427,26.2011594443422,26.3439882965525,25.7131608659573,25.8123475688811,1662807.31326216,0.0,1.0
2017-10-17,32.87,33.46,32.82,33.22,904153,26.0821354008337,26.5502966386339,26.0424607196642,26.3598581690203,1139458.43211327,0.0,1.0
2017-10-18,33.07,33.32,33.01,33.15,964318,26.2408341255117,26.4392075313593,26.1932245081083,26.3043136153829,1215281.3476686,0.0,1.0
2017-10-19,32.49,32.92,32.045,32.72,1278804,25.7806078239455,26.1218100820032,25.4275031615368,25.9631113573252,1611612.19486102,0.0,1.0
2017-10-20,32.48,32.95,32.29,32.95,739905,25.7726728877116,26.1456148907049,25.6219090992674,26.1456148907049,932464.960258682,0.0,1.0
2017-10-23,32.29,32.73,32.26,32.59,514275,25.6219090992674,25.9710462935591,25.5981042905657,25.8599571862845,648114.849118515,0.0,1.0
2017-10-24,32.41,32.86,32.2903,32.4,695005,25.7171283340742,26.0742004645998,25.6221471473544,25.7091933978403,875879.754434133,0.0,1.0
2017-10-25,34.16,34.44,32.53,32.53,2481110,27.105742175007,27.3279203895562,25.8123475688811,25.8123475688811,3126817.81789205,0.0,1.0
2017-10-26,35.76,36.21,34.79,34.79,2794209,28.3753319724312,28.7324041029568,27.6056431577428,27.6056431577428,3521400.69892683,0.0,1.0
2017-10-27,34.63,35.63,34.245,35.62,1602857,27.4786841780003,28.2721778013905,27.1731891329951,28.2642428651566,2019999.84971767,0.0,1.0
2017-10-30,34.1,34.75,33.98,34.36,1571476,27.0581325576036,27.5739034128072,26.9629133227968,27.264440899685,1980451.95786956,0.0,1.0
2017-10-31,36.68,37.87,33.64,33.88,3350444,29.1053461059501,30.0496035177844,26.6931254908441,26.8835639604577,4222395.62012548,0.0,1.0
2017-11-01,34.65,37.0073,34.17,36.58,2562081,27.4945540504681,29.3650565688857,27.1136771112409,29.0259967436111,3228861.48606177,0.0,1.0
2017-11-02,34.1,34.75,34.06,34.53,1985781,27.0581325576036,27.5739034128072,27.026392812668,27.3993348156613,2502579.65718227,0.0,1.0
2017-11-03,34.15,34.48,33.68,34.46,1516007,27.0978072387731,27.3596601344918,26.7248652357797,27.343790262024,1910547.17430871,0.0,1.0
2017-11-06,34.2,34.31,33.72,34.11,1207987,27.1374819199426,27.2247662185155,26.7566049807153,27.0660674938375,1522365.10085485,0.0,1.0
2017-11-07,33.03,34.54,32.82,34.3,1682742,26.2090943805761,27.4072697518952,26.0424607196642,27.2168312822816,2120674.88685118,0.0,1.0
2017-11-08,32.69,33.05,32.266,32.88,1563517,25.9393065486235,26.2249642530439,25.6028652523061,26.0900703370676,1970421.63151861,0.0,1.0
2017-11-09,32.91,33.39,32.28,32.56,1388003,26.1138751457693,26.4947520849966,25.6139741630335,25.8361523775828,1749230.18797539,0.0,1.0
2017-11-10,33.51,33.94,32.7,32.95,1329980,26.5899713198034,26.9311735778611,25.9472414848574,26.1456148907049,1676106.72700528,0.0,1.0
2017-11-13,32.72,33.81,32.52,33.31,2335172,25.9631113573252,26.8280194068204,25.8044126326472,26.4312725951254,2942899.51571781,0.0,1.0
2017-11-14,33.2,33.5,32.49,32.65,1612832,26.3439882965525,26.5820363835695,25.7806078239455,25.9075668036879,2032570.83920764,0.0,1.0
2017-11-15,33.37,33.63,32.33,32.78,1262511,26.4788822125288,26.6851905546102,25.653648844203,26.0107209747286,1591078.94856927,0.0,1.0
2017-11-16,33.56,33.71,33.0,33.6,742804,26.6296460009729,26.7486700444814,26.1852895718744,26.6613857459085,936118.423770607,0.0,1.0
2017-11-17,34.23,34.36,33.25,33.42,933791,27.1612867286443,27.264440899685,26.383662977722,26.5185568936983,1176809.70895577,0.0,1.0
2017-11-20,34.37,34.4,33.68,34.22,603849,27.2723758359189,27.2961806446206,26.7248652357797,27.1533517924104,761000.444364136,0.0,1.0
2017-11-21,35.24,35.28,33.95,34.41,1341116,27.9627152882683,27.9944550332039,26.9391085140951,27.3041155808545,1690140.86624943,0.0,1.0
2017-11-22,35.25,35.64,35.18,35.32,976185,27.9706502245022,28.2801127376244,27.9151056708649,28.0261947781395,1230236.72935056,0.0,1.0
2017-11-24,34.82,35.4,34.51,35.26,370804,27.6294479664445,28.0896742680107,27.3834649431935,27.9785851607361,467305.582640691,0.0,1.0
2017-11-27,34.87,35.22,34.545,34.91,777020,27.669122647614,27.9468454158005,27.4112372200122,27.7008623925496,979239.123157975,0.0,1.0
2017-11-28,36.26,36.32,35.04,35.47,1135013,28.7720787841263,28.8196884015297,27.8040165635903,28.1452188216481,1430399.64851986,0.0,1.0
2017-11-29,36.35,37.03,35.89,36.54,846273,28.8434932102314,29.3830688741367,28.4784861434719,28.9942569986755,1066515.18683209,0.0,1.0
2017-11-30,35.36,36.68,35.33,36.63,1568034,28.0579345230751,29.1053461059501,28.0341297143734,29.0656714247806,1976114.17883954,0.0,1.0
2017-12-01,35.64,35.85,34.58,35.47,1106433,28.2801127376244,28.4467463985363,27.4390094968308,28.1452188216481,1394381.71572553,0.0,1.0
2017-12-04,35.32,36.24,35.14,36.09,970705,28.2245681839871,28.9597494617127,28.0807283687799,28.83988294904,1214732.51163684,0.25,1.0
2017-12-05,35.1,35.95,35.04,35.53,682355,28.0487639654005,28.7280075372122,28.0008173603315,28.3923813017288,853893.616472522,0.0,1.0
2017-12-06,34.97,35.45,34.75,34.91,567688,27.9448796544175,28.32845249497,27.769075435831,27.8969330493485,710400.245250718,0.0,1.0
2017-12-07,35.23,35.49,34.69,34.92,658911,28.1526482763835,28.3604168983494,27.7211288307619,27.9049241501933,824555.981451774,0.0,1.0
2017-12-08,35.13,35.59,34.91,35.53,558304,28.072737267935,28.4403279067978,27.8969330493485,28.3923813017288,698657.182333354,0.0,1.0
2017-12-11,36.0,36.25,35.08,35.22,1197553,28.7679630414364,28.9677405625575,28.0327817637108,28.1446571755386,1498608.29346531,0.0,1.0
2017-12-12,35.88,36.48,35.72,35.93,746648,28.6720698312983,29.1515358819889,28.5442122177808,28.7120253355225,934349.364996191,0.0,1.0
2017-12-13,35.12,36.29,35.05,35.89,947929,28.0647461670902,28.9997049659369,28.0088084611763,28.6800609321431,1186230.80649981,0.0,1.0
2017-12-14,34.73,35.77,34.2,35.19,1263914,27.7530932341413,28.584167722005,27.3295648893646,28.1206838730041,1581651.92073078,0.0,1.0
2017-12-15,35.01,35.42,34.28,34.78,5696266,27.9768440577969,28.3044791924355,27.3934936961234,27.7930487383655,7128261.93862355,0.0,1.0
2017-12-18,34.89,35.58,34.45,34.93,1063483,27.8809508476588,28.432336805953,27.5293424104857,27.9129152510382,1330834.16246242,0.0,1.0
2017-12-19,34.53,35.25,34.4,35.14,1033470,27.5932712172444,28.1686304780732,27.4893869062615,28.0807283687799,1293276.13312112,0.0,1.0
2017-12-20,35.34,35.56,34.29,34.69,1263023,28.2405503856768,28.4163546042633,27.4014847969682,27.7211288307619,1580536.93042181,0.0,1.0
2017-12-21,36.71,36.96,35.65,35.65,1530658,29.3353312014203,29.5351087225414,28.4882745118669,28.4882745118669,1915453.23944662,0.0,1.0
2017-12-22,36.69,36.89,36.21,36.86,625472,29.3193489997306,29.4791710166275,28.9357761591781,29.455197714093,782710.682976312,0.0,1.0
2017-12-26,36.18,36.83,35.98,36.7,553439,28.9118028566436,29.4312244115584,28.7519808397467,29.3273401005755,692569.160051493,0.0,1.0
2017-12-27,35.65,36.13,35.49,36.05,786717,28.4882745118669,28.8718473524194,28.3604168983494,28.8079185456606,984491.392706748,0.0,1.0
2017-12-28,35.86,35.9,35.48,35.86,623644,28.6560876296086,28.688052032988,28.3524257975046,28.6560876296086,780423.138324464,0.0,1.0
2017-12-29,35.49,35.81,35.2,35.81,551916,28.3604168983494,28.6161321253844,28.128674973849,28.6161321253844,690663.2899723,0.0,1.0
2018-01-02,35.65,35.98,35.32,35.83,1055962,28.4882745118669,28.7519808397467,28.2245681839871,28.6321143270741,1321422.44291836,0.0,1.0
2018-01-03,35.64,35.85,35.17,35.48,607450,28.4802834110221,28.6480965287638,28.1047016713144,28.3524257975046,760158.095604535,0.0,1.0
2018-01-04,36.49,36.54,35.75,35.79,553697,29.1595269828338,29.199482487058,28.5681855203153,28.6001499236947,692892.019198196,0.0,1.0
2018-01-05,36.32,36.57,36.16,36.42,694634,29.0236782684714,29.2234557895925,28.8958206549539,29.1035892769199,869259.459350007,0.0,1.0
2018-01-08,35.81,36.33,35.39,36.33,881148,28.6161321253844,29.0316693693163,28.280505889901,29.0316693693163,1102661.59457691,0.0,1.0
2018-01-09,36.2,36.42,35.74,35.96,637991,28.9277850583333,29.1035892769199,28.5601944194705,28.7359986380571,798376.859943755,0.0,1.0
2018-01-10,36.87,37.66,36.45,36.45,971232,29.4631888149378,30.0944857816804,29.1275625794544,29.1275625794544,1215391.99524271,0.0,1.0
2018-01-11,38.04,38.09,37.01,37.17,1047489,30.3981476137845,30.4381031180087,29.5750642267656,29.7029218402831,1310819.39815079,0.0,1.0
2018-01-12,38.63,38.67,37.88,38.36,673559,30.8696225636303,30.9015869670096,30.270290000267,30.6538628408195,842886.372075554,0.0,1.0
2018-01-16,38.25,39.0,38.12,38.95,897337,30.5659607315262,31.1652932948895,30.4620764205432,31.1253377906652,1122920.38033663,0.0,1.0
2018-01-17,38.49,38.54,37.85,38.5,473525,30.7577471518024,30.7977026560267,30.2463166977325,30.7657382526473,592565.416447673,0.0,1.0
2018-01-18,38.05,38.58,38.01,38.31,849403,30.4061387146293,30.829667059406,30.37417431125,30.6139073365953,1062936.15421974,0.0,1.0
2018-01-19,38.65,38.67,37.73,37.83,709055,30.8856047653199,30.9015869670096,30.1504234875943,30.2303344960428,887305.783980369,0.0,1.0
2018-01-22,38.4,38.75,37.88,38.64,934238,30.6858272441989,30.9655157737684,30.270290000267,30.8776136644751,1169097.99805974,0.0,1.0
2018-01-23,40.63,41.67,38.07,38.07,2057675,32.4678427325989,33.2989172204627,30.422120916319,30.422120916319,2574958.1189778,0.0,1.0
2018-01-24,41.14,42.22,40.99,41.31,1960878,32.875388875686,33.738427766929,32.7555223630133,33.0112375900483,2453827.12353746,0.0,1.0
2018-01-25,40.37,41.5,40.14,41.18,922246,32.260074110633,33.1630685061003,32.0762787912016,32.9073532790653,1154091.30469817,0.0,1.0
2018-01-26,40.4,40.7,40.19,40.4,551904,32.2840474131675,32.5237804385129,32.1162342954258,32.2840474131675,690648.273267803,0.0,1.0
2018-01-29,40.69,41.21,40.51,40.54,956822,32.515789337668,32.9313265815999,32.3719495224608,32.3959228249954,1197359.43592481,0.0,1.0
2018-01-30,39.86,40.91,39.82,40.35,828046,31.852527967546,32.6915935562546,31.8205635641666,32.2440919089433,1036210.17438959,0.0,1.0
2018-01-31,40.64,40.93,39.95,39.95,738124,32.4758338334438,32.7075757579442,31.9244478751496,31.9244478751496,923682.499234509,0.0,1.0
2018-02-01,41.65,41.69,40.19,40.48,796413,33.282935018773,33.3148994221523,32.1162342954258,32.3479762199263,996624.889941057,0.0,1.0
2018-02-02,41.0,42.22,40.82,41.72,699889,32.7635134638582,33.738427766929,32.619673648651,33.3388727246869,875835.524528048,0.0,1.0
2018-02-05,39.62,41.39,39.22,40.56,860992,31.6607415472698,33.075166396807,31.341097513476,32.411905026685,1077438.53658859,0.0,1.0
2018-02-06,40.21,40.86,38.87,39.12,935131,32.1322164971155,32.6516380520303,31.0614089839065,31.2611865050276,1170215.4911528,0.0,1.0
2018-02-07,40.38,40.65,39.75,40.05,585462,32.2680652114779,32.4838249342886,31.7646258582527,32.004358883598,732642.487396201,0.0,1.0
2018-02-08,38.86,40.75,38.86,40.56,556423,31.0534178830617,32.5637359427371,31.0534178830617,32.411905026685,696303.313903304,0.0,1.0
2018-02-09,40.1,40.34,38.83,39.73,922644,32.0443143878222,32.2361008080985,31.0294445805271,31.748643656563,1154589.35873068,0.0,1.0
2018-02-12,39.56,40.57,39.02,40.22,780729,31.6127949422007,32.4198961275299,31.1812754965792,32.1402075979604,976998.057162291,0.0,1.0
2018-02-13,39.76,39.8,39.19,39.45,369978,31.7726169590976,31.8045813624769,31.3171242109415,31.5248928329074,462987.524727261,0.0,1.0
2018-02-14,41.2,41.25,39.41,39.41,650838,32.923335480755,32.9632909849792,31.492928429528,31.492928429528,814453.493500808,0.0,1.0
2018-02-15,43.02,46.83,42.77,46.29,1988409,34.3777158345165,37.4223252564019,34.1779383133954,36.9908058107803,2488279.19783179,0.0,1.0
2018-02-16,42.58,43.44,42.48,42.79,1040136,34.0261073973434,34.71334207,33.946196388895,34.1939205150851,1301617.9124697,0.0,1.0
2018-02-20,42.41,42.93,41.92,42.5,609227,33.8902586829811,34.3057959269129,33.4986947415837,33.9621785905847,762381.819262268,0.0,1.0
2018-02-21,42.75,43.31,42.44,42.57,649875,34.1619561117058,34.609457759017,33.9142319855156,34.0181162964986,813248.402964849,0.0,1.0
2018-02-22,42.19,43.29,41.815,42.76,610041,33.7144544643945,34.5934755573273,33.4147881827129,34.1699472125506,763400.452384043,0.0,1.0
2018-02-23,42.93,43.17,42.09,42.51,661392,34.3057959269129,34.4975823471892,33.6345434559461,33.9701696914295,827660.685106718,0.0,1.0
2018-02-26,42.99,43.13,42.4,43.13,473086,34.353742531982,34.4656179438098,33.8822675821362,34.4656179438098,592016.055341456,0.0,1.0
2018-02-27,42.84,43.62,42.78,43.2,679505,34.2338760193093,34.8571818852071,34.1859294142403,34.5215556497237,850327.14915427,0.0,1.0
2018-02-28,42.01,43.29,41.97,43.1,1150869,33.5706146491873,34.5934755573273,33.538650245808,34.4416446412753,1440188.30740028,0.0,1.0
2018-03-01,42.41,42.97,41.92,41.96,1014852,33.8902586829811,34.3377603302923,33.4986947415837,33.5306591449631,1269977.71609261,0.0,1.0
2018-03-02,42.96,43.19,41.29,42.42,824056,34.3297692294475,34.5135645488789,32.9952553883586,33.8982497838259,1031217.12014403,0.0,1.0
2018-03-05,43.65,43.8,42.46,42.66,708531,34.8811551877417,35.0010217004143,33.9302141872053,34.0900362041022,886650.054550625,0.0,1.0
2018-03-06,44.44,44.53,43.18,44.0,798274,35.5124521544843,35.5843720620879,34.505573448034,35.1608437173112,998953.730530275,0.0,1.0
2018-03-07,44.45,44.8,43.89,43.89,2045074,35.5204432553291,35.8001317848987,35.0729416080179,35.0729416080179,2559189.32786296,0.0,1.0
2018-03-08,44.26,44.71,43.96,44.71,768542,35.3686123392771,35.7282118772951,35.1288793139318,35.7282118772951,961747.342352625,0.0,1.0
2018-03-09,44.61,44.64,43.89,44.6,973399,35.6483008688466,35.6722741713812,35.0729416080179,35.6403097680018,1218103.76179663,0.0,1.0
2018-03-12,44.42,45.08,44.3,44.83,793312,35.4964699527946,36.0238826085543,35.4005767426565,35.8241050874332,992744.32322039,0.0,1.0
2018-03-13,44.4,44.85,43.94,44.55,643761,35.4804877511049,35.8400872891229,35.1128971122421,35.6003542637776,805597.392023166,0.0,1.0
2018-03-14,44.01,44.63,43.67,44.63,671879,35.168834818156,35.6642830705363,34.8971373894314,35.6642830705363,840784.033445849,0.0,1.0
2018-03-15,44.48,44.52,43.3,43.97,686640,35.7441940789848,35.7763381384083,34.7959443259901,35.3343573213345,854453.37311316,0.25,1.0
2018-03-16,44.54,45.13,43.24,44.6,3244500,35.7924101681201,36.2665350446174,34.7477282368548,35.8406262572554,4037448.98209491,0.0,1.0
2018-03-19,44.04,44.45,43.36,44.45,938965,35.3906094253257,35.7200860344171,34.8441604151254,35.7200860344171,1168446.07288419,0.0,1.0
2018-03-20,43.38,44.29,43.28,44.29,657381,34.8602324448372,35.5915097967229,34.7798722962783,35.5915097967229,818043.534997237,0.0,1.0
2018-03-21,43.42,43.92,42.95,43.43,901831,34.8923765042608,35.2941772470551,34.5146838060341,34.9004125191166,1122236.60131658,0.0,1.0
2018-03-22,42.07,43.24,41.85,42.91,786236,33.807514498716,34.7477282368548,33.6307221718865,34.4825397466105,978390.426224804,0.0,1.0
2018-03-23,41.08,42.55,40.88,42.21,651805,33.0119490279832,34.1932432117986,32.8512287308655,33.9200187066984,811104.772314494,0.0,1.0
2018-03-26,42.44,42.47,41.54,41.76,654618,34.1048470483838,34.1289550929515,33.381605711354,33.5583980381835,814605.263603332,0.0,1.0
2018-03-27,41.38,42.59,41.02,42.58,688699,33.2530294736598,34.2253872712221,32.9637329388479,34.2173512563663,857015.588386435,0.0,1.0
2018-03-28,41.26,41.89,40.8,41.43,619852,33.1565972953892,33.6628662313101,32.7869406120184,33.2932095479393,771342.526259669,0.0,1.0
2018-03-29,41.62,41.86,41.25,41.26,486457,33.4458938302011,33.6387581867424,33.1485612805333,33.1565972953892,605346.068572336,0.0,1.0
2018-04-02,42.27,42.36,41.48,41.48,1201915,33.9682347958338,34.0405589295367,33.3333896222187,33.3333896222187,1495660.50032812,0.0,1.0
2018-04-03,42.79,42.89,41.5,42.52,1947413,34.3861075683399,34.4664677168987,33.3494616519305,34.1691351672309,2423356.64495867,0.0,1.0
2018-04-04,42.91,43.11,42.02,42.26,980926,34.4825397466105,34.6432600437283,33.7673344244366,33.9601987809779,1220662.25310847,0.0,1.0
2018-04-05,43.2,43.52,42.86,43.2,778279,34.7155841774312,34.9727366528196,34.4423596723311,34.7155841774312,968488.752145431,0.0,1.0
2018-04-06,42.34,43.35,41.92,42.88,787118,34.024486899825,34.8361244002695,33.6869742758777,34.4584317020429,979487.985171392,0.0,1.0
2018-04-09,41.91,43.06,41.86,42.69,540468,33.6789382610218,34.6030799694488,33.6387581867424,34.305747419781,672557.243475073,0.0,1.0
2018-04-10,42.96,43.09,42.11,42.64,846645,34.52271982089,34.6271880140165,33.8396585581396,34.2655673455016,1053563.25888295,0.0,1.0
2018-04-11,43.24,44.05,42.77,42.79,1156864,34.7477282368548,35.3986454401816,34.3700355386281,34.3861075683399,1439599.13059709,0.0,1.0
2018-04-12,44.18,44.62,43.41,43.41,1046432,35.5031136333082,35.8566982869672,34.8843404894049,34.8843404894049,1302177.78185592,0.0,1.0
2018-04-13,43.76,44.4,43.44,44.4,817284,35.1656010093609,35.6799059601377,34.9084485339725,35.6799059601377,1017026.49218137,0.0,1.0
2018-04-16,43.9,44.39,43.51,44.0,685127,35.2781052173433,35.6718699452818,34.9647006379637,35.3584653659022,852570.599092539,0.0,1.0
2018-04-17,43.35,44.13,43.01,44.13,639851,34.8361244002695,35.4629335590287,34.5628998951694,35.4629335590287,796229.239834309,0.0,1.0
2018-04-18,42.79,43.57,42.78,43.38,495579,34.3861075683399,35.0129167270991,34.378071553484,34.8602324448372,616697.46620361,0.0,1.0
2018-04-19,43.47,43.72,42.97,42.97,699127,34.9325565785402,35.1334569499374,34.5307558357458,34.5307558357458,869992.169673314,0.0,1.0
2018-04-20,44.29,44.82,43.66,43.66,892654,35.5915097967229,36.0174185840849,35.085240860802,35.085240860802,1110816.76180088,0.0,1.0
2018-04-23,44.29,44.51,43.9,44.16,1099798,35.5915097967229,35.7683021235524,35.2781052173433,35.4870416035964,1368586.32011405,0.0,1.0
2018-04-24,46.08,46.75,44.54,44.75,1583725,37.0299564559267,37.5683694512711,35.7924101681201,35.9611664800937,1970784.06200285,0.0,1.0
2018-04-25,47.06,47.46,46.06,46.5,1011423,37.8174859118036,38.138926506039,37.0138844262149,37.3674690798739,1258612.65582289,0.0,1.0
2018-04-26,47.23,47.81,47.02,47.36,889767,37.9540981643536,38.4201870259951,37.78534185238,38.0585663574802,1107224.18506754,0.0,1.0
2018-04-27,47.87,48.11,47.29,47.33,1369327,38.4684031151304,38.6612674716717,38.002314253489,38.0344583129125,1703987.64133305,0.0,1.0
2018-04-30,46.29,48.11,46.29,47.87,663687,37.1987127679003,38.6612674716717,37.1987127679003,38.4684031151304,825890.708145978,0.0,1.0
2018-05-01,47.06,47.26,45.89,46.2,708046,37.8174859118036,37.9782062089213,36.8772721736648,37.1263886341973,881090.954531167,0.0,1.0
2018-05-02,46.47,47.43,46.4,46.83,639788,37.3433610353062,38.1148184614714,37.287108931315,37.6326575701182,796150.842766695,0.0,1.0
2018-05-03,46.23,46.39,45.64,46.24,373496,37.150496678765,37.2790729164591,36.6763718022676,37.1585326936208,464777.637545545,0.0,1.0
2018-05-04,46.33,46.8,45.72,45.9,504867,37.2308568273238,37.6085495255505,36.7406599211147,36.8853081885207,628255.433886057,0.0,1.0
2018-05-07,46.57,46.8,46.0,46.31,360317,37.4237211838651,37.6085495255505,36.9656683370796,37.2147847976121,448377.717639542,0.0,1.0
2018-05-08,46.9,47.12,46.53,46.72,341584,37.6889096741094,37.8657020009389,37.3915771244416,37.5442614067034,425066.411804564,0.0,1.0
2018-05-09,46.75,47.29,46.63,47.21,530733,37.5683694512711,38.002314253489,37.4719372730004,37.9380261346419,660443.029931939,0.0,1.0
2018-05-10,45.77,46.72,45.65,46.67,715458,36.7808399953942,37.5442614067034,36.6844078171235,37.504081332424,890314.431755789,0.0,1.0
2018-05-11,46.1,46.24,45.64,46.08,407644,37.0460284856384,37.1585326936208,36.6763718022676,37.0299564559267,507271.336987856,0.0,1.0
2018-05-14,45.96,46.24,45.68,46.09,682615,36.933524277656,37.1585326936208,36.7085158616912,37.0379924707825,849444.671571188,0.0,1.0
2018-05-15,46.71,47.09,45.97,45.97,536175,37.5362253918475,37.8415939563712,36.9415602925119,36.9415602925119,667215.043296268,0.0,1.0
2018-05-16,46.97,47.24,46.51,46.68,341284,37.7451617781006,37.9621341792095,37.3755050947298,37.5121173472799,424693.092434976,0.0,1.0
2018-05-17,47.1,47.31,46.65,46.88,343181,37.8496299712271,38.0183862832007,37.4880093027122,37.6728376443976,427053.715248671,0.0,1.0
2018-05-18,46.77,47.16,46.67,46.91,382392,37.5844414809829,37.8978460603624,37.504081332424,37.6969456889653,475847.801251729,0.0,1.0
2018-05-21,47.29,47.75,46.9,47.16,439216,38.002314253489,38.3719709368598,37.6889096741094,37.8978460603624,546559.467443303,0.0,1.0
2018-05-22,47.24,47.91,47.2,47.73,495677,37.9621341792095,38.500547174554,37.929990119786,38.355898907148,616819.417197676,0.0,1.0
2018-05-23,46.92,47.28,46.78,47.07,601248,37.7049817038212,37.9942782386331,37.5924774958387,37.8255219266595,748191.747753614,0.0,1.0
2018-05-24,47.01,47.45,46.46,46.86,712592,37.7773058375241,38.1308904911832,37.3353250204504,37.6567656146858,886747.987378326,0.0,1.0
2018-05-25,46.8,46.92,46.5,46.72,448051,37.8094498969477,37.9063972043758,37.5670816283775,37.7448183586623,554591.163244953,0.25,1.0
2018-05-29,45.67,46.34,45.41,46.34,587446,36.8965294186667,37.4378185518067,36.6864769192392,37.4378185518067,727132.314141905,0.0,1.0
2018-05-30,45.73,46.17,45.21,45.95,689696,36.9450030723807,37.3004765329503,36.5248980735257,37.1227398026655,853695.911682803,0.0,1.0
2018-05-31,45.24,45.84,45.19,45.72,353884,36.5491349003828,37.0338714375231,36.5087401889544,36.936924130095,438032.588285211,0.0,1.0
2018-06-01,46.01,46.41,45.55,45.62,499574,37.1712134563795,37.4943711478064,36.7995821112386,36.8561347072383,618365.600761821,0.0,1.0
2018-06-04,46.15,46.34,45.75,46.24,373357,37.284318648379,37.4378185518067,36.9611609569521,37.35702912895,462135.991071655,0.0,1.0
2018-06-05,46.49,46.54,45.8,45.95,604067,37.5590026860918,37.5993973975202,37.0015556683804,37.1227398026655,747705.55184095,0.0,1.0
2018-06-06,47.3,47.45,46.57,46.57,515344,38.2133970112313,38.3345811455164,37.6236342243772,37.6236342243772,637885.482749302,0.0,1.0
2018-06-07,47.03,47.51,46.64,47.32,707054,37.9952655695181,38.3830547992304,37.6801868203769,38.2295548958027,875181.397512779,0.0,1.0
2018-06-08,47.54,47.62,46.71,47.07,538172,38.4072916260874,38.4719231643728,37.7367394163766,38.0275813386608,666141.656878042,0.0,1.0
2018-06-11,47.36,48.18,47.21,47.73,541438,38.2618706649453,38.9243439323705,38.1406865306603,38.5607915295152,670184.26528458,0.0,1.0
2018-06-12,47.14,47.63,46.72,47.45,526115,38.0841339346605,38.4800021066585,37.7448183586623,38.3345811455164,651217.673547474,0.0,1.0
2018-06-13,46.89,47.49,46.34,46.97,717912,37.8821603775187,38.3668969146591,37.4378185518067,37.9467919158041,888621.275675116,0.0,1.0
2018-06-14,46.51,46.94,46.26,46.88,416786,37.5751605706632,37.9225550889471,37.3731870135214,37.8740814352331,515891.790363622,0.0,1.0
2018-06-15,46.43,46.7,45.73,46.04,1002735,37.5105290323778,37.728660474091,36.9450030723807,37.1954502832366,1241171.13917038,0.0,1.0
2018-06-18,46.44,46.53,45.8,46.03,325631,37.5186079746635,37.5913184552345,37.0015556683804,37.1873713409509,403061.426218482,0.0,1.0
2018-06-19,46.64,47.0,45.87,46.16,419048,37.6801868203769,37.9710287426611,37.0581082643801,37.2923975906646,518691.66183196,0.0,1.0
2018-06-20,47.44,47.75,46.11,46.79,638847,38.3265022032307,38.5769494140866,37.2520028792363,37.801370954662,790755.74179178,0.0,1.0
2018-06-21,47.15,47.73,46.86,47.36,298855,38.0922128769462,38.5607915295152,37.8579235506617,38.2618706649453,369918.473771001,0.0,1.0
2018-06-22,47.58,47.67,47.24,47.56,860098,38.4396073952301,38.5123178758012,38.1649233575173,38.4234495106588,1064617.08672597,0.0,1.0
2018-06-25,46.75,47.38,46.27,47.22,476862,37.7690551855193,38.2780285495167,37.381265955807,38.1487654729459,590253.009785304,0.0,1.0
2018-06-26,45.83,46.87,45.65,46.76,870370,37.0257924952374,37.8660024929474,36.8803715340953,37.777134127805,1077331.62241243,0.0,1.0
2018-06-27,45.31,46.2,45.09,45.89,525028,36.6056874963825,37.3247133598073,36.4279507660977,37.0742661489515,649872.200388284,0.0,1.0
2018-06-28,45.42,45.76,45.06,45.35,508891,36.6945558615249,36.9692398992377,36.4037139392407,36.6380032655252,629898.05101403,0.0,1.0
2018-06-29,45.21,46.02,45.18,45.83,454126,36.5248980735257,37.1792923986652,36.5006612466687,37.0257924952374,562110.711949707,0.0,1.0
2018-07-02,45.18,45.34,44.37,44.73,395635,36.5006612466687,36.6299243232395,35.8462669215292,36.1371088438135,489711.383013133,0.0,1.0
2018-07-03,45.38,45.95,45.16,45.16,306874,36.6622400923822,37.1227398026655,36.4845033620974,36.4845033620974,379844.278061274,0.0,1.0
2018-07-05,45.44,45.73,44.84,45.48,274341,36.7107137460962,36.9450030723807,36.2259772089559,36.7430295152389,339575.392791856,0.0,1.0
2018-07-06,46.05,46.32,45.14,45.41,333743,37.2035292255222,37.4216606672354,36.468345477526,36.6864769192392,413102.344587693,0.0,1.0
2018-07-09,46.56,46.79,45.99,46.26,605771,37.6155552820915,37.801370954662,37.1550555718082,37.3731870135214,749814.738835666,0.0,1.0
2018-07-10,46.8,46.9,46.55,46.77,605094,37.8094498969477,37.8902393198044,37.6074763398059,37.7852130700907,748976.757852436,0.0,1.0
2018-07-11,46.53,47.15,46.43,46.45,410661,37.5913184552345,38.0922128769462,37.5105290323778,37.5266869169491,508310.352369119,0.0,1.0
2018-07-12,46.29,46.73,45.53,46.73,465275,37.3974238403784,37.752897300948,36.7834242266673,37.752897300948,575910.785778395,0.0,1.0
2018-07-13,45.8,46.31,45.47,46.16,356587,37.0015556683804,37.4135817249497,36.7349505729532,37.2923975906646,441378.323289153,0.0,1.0
2018-07-16,46.29,46.78,45.94,46.07,428443,37.3974238403784,37.7932920123763,37.1146608603798,37.2196871100936,530320.659376181,0.0,1.0
2018-07-17,45.76,46.57,45.61,46.36,550149,36.9692398992377,37.6236342243772,36.8480557649526,37.4539764363781,680966.617345008,0.0,1.0
2018-07-18,46.35,46.43,45.66,45.79,361888,37.4458974940924,37.5105290323778,36.888450476381,36.9934767260947,447939.825788559,0.0,1.0
2018-07-19,46.15,46.4,45.89,46.25,290293,37.284318648379,37.4862922055208,37.0742661489515,37.3651080712357,359320.55179403,0.0,1.0
2018-07-20,47.78,47.82,46.04,46.15,953631,38.6011862409436,38.6335020100863,37.1954502832366,37.284318648379,1180390.90549167,0.0,1.0
2018-07-23,50.05,50.83,48.0,48.6,1646836,40.4351061397913,41.0652636380737,38.7789229712284,39.2636595083687,2038430.2075292,0.0,1.0
2018-07-24,50.84,51.74,50.41,51.4,1335093,41.0733425803594,41.8004473860699,40.7259480620755,41.5257633483571,1652559.15043197,0.0,1.0
2018-07-25,49.64,51.0,49.55,50.87,792608,40.1038695060787,41.2026056569302,40.0311590255076,41.0975794072164,981078.923420004,0.0,1.0
2018-07-26,51.2,51.25,49.54,49.77,783276,41.3641845026436,41.404579214072,40.023080083222,40.2088957557924,969527.906380868,0.0,1.0
2018-07-27,50.63,51.87,50.32,51.19,791663,40.9036847923603,41.9054736357837,40.6532375815044,41.3561055603579,979909.215843708,0.0,1.0
2018-07-30,50.31,51.25,50.3,50.63,630587,40.6451586392188,41.404579214072,40.6370796969331,40.9036847923603,780531.631124906,0.0,1.0
2018-07-31,49.63,50.32,49.5,50.32,689152,40.095790563793,40.6532375815044,39.9907643140793,40.6532375815044,853022.556210312,0.0,1.0
2018-08-01,50.1,50.26,49.3,49.73,477805,40.4755008512196,40.6047639277904,39.8291854683658,40.1765799866497,591420.241790009,0.0,1.0
2018-08-02,50.21,50.59,49.63,49.64,468415,40.564369216362,40.8713690232176,40.095790563793,40.1038695060787,579797.433174761,0.0,1.0
2018-08-03,50.48,50.63,49.99,50.26,460810,40.7825006580752,40.9036847923603,40.3866324860772,40.6047639277904,570384.072203626,0.0,1.0
2018-08-06,50.48,50.73,49.9,50.34,322531,40.7825006580752,40.984474215217,40.3139220055062,40.6693954660758,399224.290253918,0.0,1.0
2018-08-07,50.43,51.09,50.1,50.52,717465,40.7421059466468,41.2753161375012,40.4755008512196,40.8148164272179,888067.985424741,0.0,1.0
2018-08-08,50.01,50.85,49.96,50.42,675134,40.4027903706486,41.0814215226451,40.3623956592202,40.7340270043612,835671.274935706,0.0,1.0
2018-08-09,50.51,50.61,49.87,50.03,499822,40.8067374849322,40.8875269077889,40.2896851786492,40.4189482552199,618672.571638986,0.0,1.0
2018-08-10,50.11,50.38,49.44,49.89,393412,40.4835797935053,40.7017112352185,39.9422906603652,40.3058430632205,486959.785190801,0.0,1.0
2018-08-13,50.11,50.62,49.83,49.99,508434,40.4835797935053,40.8956058500746,40.2573694095065,40.3866324860772,629332.382905706,0.0,1.0
2018-08-14,51.37,51.555,50.04,50.2,607822,41.5015265215,41.650986953785,40.4270271975056,40.5562902740764,752353.437501254,0.0,1.0
2018-08-15,50.38,51.64,50.24,51.1,417865,40.7017112352185,41.7196579632132,40.588606043219,41.2833950797869,517227.361236449,0.0,1.0
2018-08-16,50.99,51.4,50.52,50.55,334794,41.1945267146445,41.5257633483571,40.8148164272179,40.8390532540749,414403.25745826,0.0,1.0
2018-08-17,51.34,51.48,50.73,50.77,383074,41.477289694643,41.5903948866424,40.984474215217,41.0167899843597,474163.555641874,0.0,1.0
2018-08-20,51.42,51.73,51.05,51.4,417719,41.5419212329284,41.7923684437843,41.2430003683585,41.5257633483571,517046.644510377,0.0,1.0
2018-08-21,52.15,52.46,51.49,51.68,679442,42.1316840197825,42.3821312306384,41.5984738289281,41.7519737323559,841003.656140658,0.0,1.0
2018-08-22,51.78,52.36,50.56,51.99,670690,41.8327631552126,42.3013418077816,40.8471321963606,42.0024209432117,830170.554862634,0.0,1.0
2018-08-23,51.79,52.13,51.31,51.69,521819,41.8408420974983,42.1155261352112,41.453052867786,41.7600526746416,645900.145772062,0.0,1.0
2018-08-24,51.84,52.04,51.64,51.8,441577,41.8812368089267,42.0428156546401,41.7196579632132,41.848921039784,546577.738007987,0.0,1.0
2018-08-27,51.78,52.5,51.72,52.16,643640,41.8327631552126,42.414446999781,41.7842895014986,42.1397629620682,796688.449107316,0.0,1.0
2018-08-28,51.33,51.97,51.28,51.76,560487,41.4692107523574,41.9862630586404,41.428816040929,41.8166052706413,693762.846893934,0.0,1.0
2018-08-29,50.41,51.5,49.94,51.5,1296604,40.7259480620755,41.6065527712138,40.3462377746489,41.6065527712138,1604918.01296741,0.0,1.0
2018-08-30,50.25,50.79,50.02,50.35,1288745,40.5966849855047,41.032947868931,40.4108693129343,40.6774744083614,1595190.25440434,0.0,1.0
2018-08-31,50.34,50.63,50.0,50.18,519076,40.6693954660758,40.9036847923603,40.3947114283629,40.540132389505,642504.89933632,0.0,1.0
2018-09-04,50.49,50.78,50.03,50.35,613607,40.7905796003609,41.0248689266454,40.4189482552199,40.6774744083614,759514.028325449,0.0,1.0
2018-09-05,51.29,51.48,50.4,50.48,444879,41.4368949832147,41.5903948866424,40.7178691197898,40.7825006580752,550664.906703147,0.0,1.0
2018-09-06,50.78,51.43,50.7,51.36,350937,41.0248689266454,41.5500001752141,40.96023738836,41.4934475792144,434384.833547284,0.0,1.0
2018-09-07,50.74,51.21,50.38,50.75,290267,40.9925531575027,41.3722634449293,40.7017112352185,41.0006320997883,359288.36936336,0.0,1.0
2018-09-10,50.2,51.08,50.12,50.89,347422,40.5562902740764,41.2672371952155,40.491658735791,41.1137372917878,430034.016477785,0.0,1.0
2018-09-11,50.77,51.09,49.81,50.15,405407,41.0167899843597,41.2753161375012,40.2412115249351,40.515895562648,501807.025802078,0.0,1.0
2018-09-12,50.61,50.82,50.16,50.64,477427,41.0895004649307,41.2599963174823,40.7241522094631,41.1138570152953,588047.559512738,0.25,1.0
2018-09-13,50.42,51.17,50.4,50.82,408675,40.9352423126222,41.544156071735,40.9190046123792,41.2599963174823,503365.616908695,0.0,1.0
2018-09-14,50.27,50.78,50.07,50.37,337938,40.8134595607996,41.2275209169963,40.6510825583695,40.8946480620147,416238.746796087,0.0,1.0
2018-09-17,50.14,50.52,49.99,50.35,545136,40.7079145092201,41.0164308138372,40.5861317573975,40.8784103617716,671444.837435954,0.0,1.0
2018-09-18,50.59,50.66,49.91,50.12,634971,41.0732627646877,41.1300947155383,40.5211809564255,40.6916768089771,782094.743094468,0.0,1.0
2018-09-19,51.59,51.82,50.53,50.57,545836,41.8851477768381,42.0718813296327,41.0245496639587,41.0570250644447,672307.028496911,0.0,1.0
2018-09-20,52.28,52.63,51.97,52.05,843653,42.4453484352219,42.7295081894745,42.1936640814553,42.2586148824273,1039128.67878356,0.0,1.0
2018-09-21,52.68,53.0,52.17,52.46,1722746,42.770102440082,43.0299056439702,42.3560410838853,42.591487737409,2121908.8592818,0.0,1.0
2018-09-24,51.88,52.77,51.54,52.61,629354,42.1205944303617,42.8431720911756,41.8445535262306,42.7132704892315,775176.275681056,0.0,1.0
2018-09-25,51.9,52.37,51.79,52.04,610352,42.1368321306047,42.5184180863154,42.0475247792682,42.2504960323058,751771.483480654,0.0,1.0
2018-09-26,51.47,52.11,51.32,51.9,538621,41.7877215753801,42.3073279831563,41.6659388235575,42.1368321306047,663420.302061487,0.0,1.0
2018-09-27,51.49,52.05,51.2,51.5,546739,41.8039592756231,42.2586148824273,41.5685126220995,41.8120781257446,673419.254965543,0.0,1.0
2018-09-28,51.25,51.7,51.06,51.25,698540,41.609106872707,41.9744551281747,41.4548487203984,41.609106872707,860392.776742889,0.0,1.0
2018-10-01,50.86,51.86,50.77,51.67,539345,41.2924717179683,42.1043567301187,41.2194020668748,41.9500985778102,664312.05395882,0.0,1.0
2018-10-02,50.74,51.4,50.62,50.88,419860,41.1950455165103,41.7308896245295,41.0976193150522,41.3087094182114,517142.198361253,0.0,1.0
2018-10-03,51.95,52.09,50.44,50.86,832035,42.1774263812123,42.2910902829133,40.9514800128652,41.2924717179683,1024818.77057473,0.0,1.0
2018-10-04,51.54,52.5,51.27,51.89,414267,41.8445535262306,42.623963137895,41.62534457295,42.1287132804832,510253.291784216,0.0,1.0
2018-10-05,51.16,51.78,50.94,51.78,341209,41.5360372216135,42.0394059291467,41.3574225189404,42.0394059291467,420267.642453781,0.0,1.0
2018-10-08,51.93,52.04,50.96,51.06,451098,42.1611886809692,42.2504960323058,41.3736602191834,41.4548487203984,555618.090307161,0.0,1.0
2018-10-09,51.99,52.17,51.29,51.81,471470,42.2099017816983,42.3560410838853,41.641582273193,42.0637624795112,580710.313584003,0.0,1.0
2018-10-10,51.19,52.73,51.19,52.11,739269,41.560393771978,42.8106966906896,41.560393771978,42.3073279831563,910558.74777384,0.0,1.0
2018-10-11,49.76,51.43,49.73,50.97,1003708,40.3993982046029,41.7552461748941,40.3750416542384,41.3817790693049,1236268.66487109,0.0,1.0
2018-10-12,48.97,51.0,47.22,50.45,1114900,39.7580090450041,41.4061356196694,38.337210273741,40.9595988629867,1373224.01979936,0.0,1.0
2018-10-15,49.54,49.9,48.93,48.93,764519,40.2207835019298,40.513062106304,39.7255336445181,39.7255336445181,941659.211044031,0.0,1.0
2018-10-16,49.82,49.93,48.93,49.79,525402,40.4481113053319,40.5374186566685,39.7255336445181,40.4237547549674,647138.439726097,0.0,1.0
2018-10-17,50.02,50.52,48.82,49.67,795328,40.610488307762,41.0164308138372,39.6362262931816,40.3263285535094,979606.703039724,0.0,1.0
2018-10-18,49.98,50.61,49.6,49.93,497210,40.578012907276,41.0895004649307,40.2694966026589,40.5374186566685,612414.310596862,0.0,1.0
2018-10-19,50.17,51.13,49.49,49.91,1395168,40.7322710595846,41.5116806712489,40.1801892513223,40.5211809564255,1718430.54018785,0.0,1.0
2018-10-22,49.65,50.43,49.39,50.31,762426,40.3100908532664,40.9433611627437,40.0990007501073,40.8459349612856,939081.259771772,0.0,1.0
2018-10-23,50.06,50.66,48.78,48.8,943494,40.642963708248,41.1300947155383,39.6037508926956,39.6199885929386,1162102.98980768,0.0,1.0
2018-10-24,49.28,52.36,48.8,51.11,1616310,40.0096933987707,42.5102992361939,39.6199885929386,41.4954429710059,1990811.47676196,0.0,1.0
2018-10-25,50.0,50.69,47.98,50.04,1796580,40.594250607519,41.1544512659028,38.9542428829752,40.626726008005,2212850.30898838,0.0,1.0
2018-10-26,51.16,51.35,48.12,49.5,1359155,41.5360372216135,41.690295373922,39.0679067846763,40.1883081014438,1674073.27350471,0.0,1.0
2018-10-29,50.66,51.92,50.26,51.5,636338,41.1300947155383,42.1530698308477,40.8053407106781,41.8120781257446,783778.479066361,0.0,1.0
2018-10-30,51.26,51.48,50.67,51.08,703616,41.6172257228285,41.7958404255016,41.1382135656598,41.4710864206414,866644.893636334,0.0,1.0
2018-10-31,52.01,53.02,51.82,51.82,1309130,42.2261394819413,43.0461433442132,42.0718813296327,42.0718813296327,1612457.40518427,0.0,1.0
2018-11-01,52.39,53.64,51.82,52.26,980967,42.5346557865584,43.5495120517464,42.0718813296327,42.4291107349789,1208258.54070367,0.0,1.0
2018-11-02,52.9,53.3,52.35,52.69,449103,42.9487171427551,43.2734711476153,42.5021803860724,42.7782212902035,553160.845783437,0.0,1.0
2018-11-05,53.59,53.92,52.82,53.0,635784,43.5089178011389,43.7768398551485,42.8837663417831,43.0299056439702,783096.116426691,0.0,1.0
2018-11-06,54.02,54.04,53.39,53.69,603146,43.8580283563635,43.8742660566066,43.3465407987088,43.5901063023539,742895.842358873,0.0,1.0
2018-11-07,54.44,54.76,53.68,54.12,909248,44.1990200614667,44.4588232653548,43.5819874522324,43.9392168575786,1119922.13970269,0.0,1.0
2018-11-08,55.67,56.16,54.19,54.5,914745,45.1976386264117,45.5954622823654,43.9960488084291,44.2477331621957,1126692.80293422,0.0,1.0
2018-11-09,56.01,56.16,54.97,55.33,1320497,45.4736795305428,45.5954622823654,44.6293191179064,44.9215977222805,1626458.15631267,0.0,1.0
2018-11-12,54.76,56.21,54.29,55.87,1095756,44.4588232653548,45.6360565329729,44.0772373096441,45.3600156288417,1349644.32598374,0.0,1.0
2018-11-13,55.39,55.96,54.59,54.75,673100,44.9703108230096,45.4330852799353,44.3208028132893,44.4507044152333,829058.290184726,0.0,1.0
2018-11-14,55.09,56.09,54.18,55.53,717879,44.7267453193645,45.5386303315148,43.9879299583076,45.0839747247106,884212.652354064,0.0,1.0
2018-11-15,56.22,56.47,53.56,54.61,756746,45.6441753830944,45.847146636132,43.4845612507744,44.3370405135323,932085.195162874,0.0,1.0
2018-11-16,55.69,56.49,55.12,55.99,728101,45.2138763266547,45.863384336375,44.751101869729,45.4574418302998,896803.105247049,0.0,1.0
2018-11-19,55.72,56.23,55.0,55.69,585329,45.2382328770192,45.6522942332159,44.6536756682709,45.2138763266547,720950.616454517,0.0,1.0
2018-11-20,53.18,55.02,53.12,54.9,874428,43.1760449461572,44.6699133685139,43.1273318454282,44.5724871670559,1077034.29292772,0.0,1.0
2018-11-21,53.4,54.07,52.78,53.33,521191,43.3546596488303,43.8986226069711,42.8512909412971,43.2978276979798,641951.74464369,0.0,1.0
2018-11-23,53.55,53.81,52.555,53.16,180935,43.4764424006529,43.687532503812,42.6686168135632,43.1598072459142,222857.913734324,0.0,1.0
2018-11-26,54.05,54.47,53.78,54.37,547967,43.8823849067281,44.2233766118312,43.6631759534475,44.1421881106162,674931.784426762,0.0,1.0
2018-11-27,53.76,54.23,53.44,53.82,807991,43.6469382532044,44.0285242089151,43.3871350493163,43.6956513539335,995203.739332414,0.0,1.0
2018-11-28,54.04,54.48,52.94,53.71,786495,43.8742660566066,44.2314954619527,42.9811925432411,43.6063440025969,968727.083551977,0.0,1.0
2018-11-29,54.21,54.65,53.61,53.9,585957,44.0122865086721,44.3695159140183,43.5251555013819,43.7606021549055,721724.125006346,0.0,1.0
2018-11-30,56.4,56.54,53.6,54.0,951242,45.7903146852815,45.9039785869825,43.5170366512604,43.8417906561205,1171646.21315094,0.0,1.0
2018-12-03,55.49,58.55,55.16,56.99,607703,45.0514993242246,47.5358674614048,44.783577270215,46.2693268424502,748508.706165694,0.0,1.0
2018-12-04,53.34,55.49,52.66,55.06,913418,43.5089178011389,45.2626518332433,42.9542484328454,44.9119050268224,1119809.88225648,0.25,1.0
2018-12-06,52.87,52.94,51.525,52.05,1367289,43.1255433848184,43.1826417021427,42.0284400019438,42.4566773818762,1676235.56148507,0.0,1.0
2018-12-07,52.3,52.99,51.6,52.63,819048,42.6605999437488,43.2234262145172,42.0896167705056,42.9297777254207,1004116.45538231,0.0,1.0
2018-12-10,51.46,52.53,51.01,52.13,716768,41.9754201358569,42.8482087006716,41.6083595244862,42.5219326016755,878725.719971808,0.0,1.0
2018-12-11,51.11,51.99,50.93,51.7,707863,41.6899285492353,42.4077359670268,41.543104304687,42.1711857952546,867808.585646128,0.0,1.0
2018-12-12,52.34,52.97,51.3,51.89,805052,42.6932275536485,43.2071124095674,41.8449096962584,42.3261669422778,986957.981264152,0.0,1.0
2018-12-13,50.94,52.81,50.85,52.26,950800,41.5512612071619,43.076601969969,41.4778490848877,42.6279723338492,1165638.55326855,0.0,1.0
2018-12-14,50.33,51.5,50.14,50.73,854310,41.0536901561927,42.0080477457565,40.8987090091696,41.3799662551889,1047346.10059199,0.0,1.0
2018-12-17,48.86,50.5,48.6,50.15,1187852,39.8546254923818,41.1923574982661,39.6425460280343,40.9068659116445,1456253.77237817,0.0,1.0
2018-12-18,47.74,49.41,47.55,49.02,1255390,38.9410524151925,40.3032551285015,38.7860712681694,39.9851359319803,1539052.35947393,0.0,1.0
2018-12-19,46.23,49.07,46.04,47.72,1364820,37.709360141482,40.0259204443548,37.5543789944588,38.9247386102427,1673208.67718972,0.0,1.0
2018-12-20,46.62,46.67,45.47,46.07,941889,38.0274793380033,38.0682638503778,37.0894355533893,37.5788497018835,1154714.06320947,0.0,1.0
2018-12-21,45.9,47.56,45.64,46.8,1233618,37.4401823598102,38.7942281706443,37.2281028954627,38.1743035825516,1512360.85486543,0.0,1.0
2018-12-24,44.65,45.91,44.62,45.39,287948,36.4205695504472,37.4483392622851,36.3960988430224,37.0241803335901,353011.453656472,0.0,1.0
2018-12-26,47.18,47.19,44.22,44.72,546693,38.4842658765979,38.4924227790728,36.0698227440263,36.4776678677715,670221.326884777,0.0,1.0
2018-12-27,46.51,46.96,44.82,46.29,465826,37.9377534107793,38.30481402215,36.5592368925205,37.7583015563314,571081.978034159,0.0,1.0
2018-12-28,47.03,47.57,46.56,46.75,493855,38.3619123394744,38.8023850731192,37.9785379231539,38.133519070177,605444.286626463,0.0,1.0
2018-12-31,47.22,48.63,46.17,47.06,512935,38.5168934864975,39.667016735459,37.6604187266326,38.3863830468991,628835.518848135,0.0,1.0
2019-01-02,47.98,48.02,45.93,46.3,523415,39.1368180745902,39.1694456844899,37.4646530672349,37.7664584588063,641683.533192113,0.0,1.0
2019-01-03,47.58,48.64,47.29,47.87,442615,38.8105419755941,39.6751736379339,38.5739918038219,39.0470921473663,542626.323364494,0.0,1.0
2019-01-04,48.82,49.17,47.44,48.26,467938,39.8219978824822,40.1074894691038,38.6963453409454,39.3652113438876,573671.196192029,0.0,1.0
2019-01-07,48.61,49.08,47.38,48.7,663792,39.6507029305092,40.0340773468297,38.647403926096,39.7241150527833,813779.497845226,0.0,1.0
2019-01-08,48.41,49.07,48.04,48.91,807357,39.4875648810111,40.0259204443548,39.1857594894397,39.8954100047563,989783.808846488,0.0,1.0
2019-01-09,49.39,49.53,48.62,48.64,725240,40.2869413235517,40.4011379582004,39.6588598329841,39.6751736379339,889112.015536903,0.0,1.0
2019-01-10,48.59,49.55,48.32,49.38,517028,39.6343891255594,40.4174517631502,39.414152758737,40.2787844210768,633853.354984575,0.0,1.0
2019-01-11,48.65,49.18,48.12,48.34,585797,39.6833305404088,40.1156463715787,39.2510147092389,39.4304665636868,718161.09338353,0.0,1.0
2019-01-14,49.25,49.44,48.17,48.18,456216,40.1727446889031,40.3277258359263,39.2917992216134,39.2999561240883,559300.545033621,0.0,1.0
2019-01-15,49.62,49.79,48.44,49.03,519489,40.4745500804745,40.6132174225479,39.5120355884358,39.9932928344552,636870.43163539,0.0,1.0
2019-01-16,50.77,50.89,49.49,50.12,823410,41.4125938650885,41.5104766947874,40.3685103483008,40.8823952042197,1009464.07356632,0.0,1.0
2019-01-17,50.9,51.3,50.38,50.62,445916,41.5186335972623,41.8449096962584,41.0944746685673,41.2902403279649,546673.202691734,0.0,1.0
2019-01-18,51.62,51.65,50.3,51.06,346680,42.1059305754554,42.1304012828801,41.029219448768,41.6491440368607,425014.276027705,0.0,1.0
2019-01-22,50.9,52.0,50.83,51.45,666852,41.5186335972623,42.4158928695017,41.4615352799379,41.967263233382,817530.921880776,0.0,1.0
2019-01-23,51.13,51.87,50.4,51.02,1305829,41.7062423541851,42.309853137328,41.1107884735171,41.6165164269611,1600888.33232659,0.0,1.0
2019-01-24,52.65,52.77,51.14,51.14,990704,42.9460915303705,43.0439743600693,41.71439925666,41.71439925666,1214559.08422105,0.0,1.0
2019-01-25,53.48,53.85,52.82,52.86,548482,43.6231144357875,43.924919827359,43.0847588724439,43.1173864823435,672414.561394451,0.0,1.0
2019-01-28,54.01,54.01,53.0,53.18,555939,44.0554302669575,44.0554302669575,43.2315831169921,43.3784073615404,681556.512058862,0.0,1.0
2019-01-29,54.79,55.1,53.84,53.98,950933,44.69166866,44.944532636722,43.9167629248841,44.0309595595327,1165801.60535899,0.0,1.0
2019-01-30,54.95,55.84,54.6,54.91,753155,44.8221790995985,45.5481434198649,44.5366875129768,44.7895514896988,923334.565194549,0.0,1.0
2019-01-31,54.61,55.01,53.3,54.8,762586,44.5448444154517,44.8711205144479,43.4762901912393,44.6998255624749,934896.552148564,0.0,1.0
2019-02-01,54.96,55.53,54.49,54.84,404099,44.8303360020734,45.2952794431429,44.4469615857529,44.7324531723745,495407.41873924,0.0,1.0
2019-02-04,54.81,55.14,52.7,55.02,359392,44.7079824649498,44.9771602466216,42.986876042745,44.8792774169228,440598.623197615,0.0,1.0
2019-02-05,54.4,55.08,54.31,54.92,626026,44.3735494634787,44.9282188317722,44.3001373412046,44.7977083921737,767480.059895352,0.0,1.0
2019-02-06,53.8,54.59,53.7,54.15,506786,43.8841353149845,44.5285306105019,43.8025662902354,44.1696269016061,621297.118065584,0.0,1.0
2019-02-07,54.03,54.83,53.59,53.9,845762,44.0717440719073,44.7242962698996,43.7128403630115,43.9657043397335,1036866.63240379,0.0,1.0
2019-02-08,53.9,54.46,53.34,53.91,395230,43.9657043397335,44.4224908783282,43.5089178011389,43.9738612422084,484534.418813979,0.0,1.0
2019-02-11,54.76,54.81,53.85,54.0,397646,44.6671979525753,44.7079824649498,43.924919827359,44.0472733644826,487496.32746427,0.0,1.0
2019-02-12,55.51,55.57,54.82,55.05,454032,45.2789656381931,45.3279070530425,44.7161393674247,44.9037481243475,556623.058074914,0.0,1.0
2019-02-13,55.61,55.99,55.06,55.61,460657,45.3605346629421,45.6704969569885,44.9119050268224,45.3605346629421,564745.013707439,0.0,1.0
2019-02-14,54.69,55.35,54.64,55.01,372873,44.6100996352509,45.1484551985946,44.5693151228764,44.8711205144479,457125.730198681,0.0,1.0
2019-02-15,55.45,55.8,54.83,55.03,648833,45.2300242233437,45.5155158099653,44.7242962698996,44.8874343193977,795440.428515877,0.0,1.0
2019-02-19,56.37,56.5,55.05,55.22,694802,45.9804592510349,46.0864989832086,44.9037481243475,45.0424154664209,851796.379983275,0.0,1.0
2019-02-20,56.97,57.01,56.06,56.3,351085,46.4698733995291,46.5025010094287,45.7275952743128,45.9233609337105,430414.610301105,0.0,1.0
2019-02-21,56.61,56.97,56.3,56.85,433408,46.1762249104326,46.4698733995291,45.9233609337105,46.3719905698303,531338.950457528,0.0,1.0
2019-02-22,56.82,56.985,56.175,56.62,436887,46.3475198624055,46.4821087532415,45.8213996527742,46.1843818129075,535604.049875725,0.0,1.0
2019-02-25,56.62,57.5,56.54,57.5,499450,46.1843818129075,46.902189230699,46.1191265931082,46.902189230699,612303.508024799,0.0,1.0
2019-02-26,55.47,56.51,55.41,56.51,418535,45.2463380282935,46.0946558856835,45.197396613444,46.0946558856835,513105.313306957,0.0,1.0
2019-02-27,55.5,55.7,55.03,55.47,489243,45.2708087357182,45.4339467852163,44.8874343193977,45.2463380282935,599790.17955066,0.0,1.0
2019-02-28,56.38,56.47,55.35,55.35,935608,45.9886161535098,46.0620282757839,45.1484551985946,45.1484551985946,1147013.83629205,0.0,1.0
2019-03-01,56.63,56.75,56.15,56.61,398290,46.1925387153824,46.2904215450812,45.801007396587,46.1762249104326,488285.842849529,0.0,1.0
2019-03-04,55.5,56.85,55.35,56.73,840907,45.2708087357182,46.3719905698303,45.1484551985946,46.2741077401314,1030914.61812516,0.0,1.0
2019-03-05,55.15,55.87,54.83,55.6,967418,44.9853171490965,45.5726141272896,44.7242962698996,45.3523777604672,1186011.48288384,0.0,1.0
2019-03-06,53.74,55.15,53.65,55.13,687460,43.8351939001351,44.9853171490965,43.7617817778609,44.9690033441467,842795.414209087,0.0,1.0
2019-03-07,52.51,53.44,52.07,53.37,698691,43.076601969969,43.8395278856435,42.7156477733057,43.7821033543562,851698.201162138,0.3,1.0
2019-03-08,53.1,53.1,51.7,52.11,779018,43.5606087336765,43.5606087336765,42.4121181079298,42.7484617911842,949616.109657812,0.0,1.0
2019-03-11,53.98,54.06,53.05,53.27,527105,44.2825171270029,44.3481451627599,43.5195912113284,43.70006830966,642536.372049403,0.0,1.0
2019-03-12,54.26,54.53,53.74,54.06,603975,44.5122152521523,44.733709872832,44.0856330197321,44.3481451627599,736240.227864539,0.0,1.0
2019-03-13,54.74,54.99,54.21,54.32,585090,44.905983466694,45.1110710784345,44.4711977298042,44.56143627897,713219.578494578,0.0,1.0
2019-03-14,55.2,55.43,54.68,54.79,451648,45.2833446722965,45.4720252750977,44.8567624398763,44.9470009890421,550554.950841613,0.0,1.0
2019-03-15,55.37,55.5,54.96,55.17,970371,45.42280424828,45.529449806385,45.0864605650256,45.2587341588876,1182873.73840497,0.0,1.0
2019-03-18,55.93,56.15,55.29,55.29,401033,45.8822004985786,46.0626775969102,45.357176212523,45.357176212523,488855.709758185,0.0,1.0
2019-03-19,54.49,56.26,54.47,56.26,542396,44.7008958549535,46.1529161460761,44.6844888460143,46.1529161460761,661175.966940378,0.0,1.0
2019-03-20,52.31,54.95,52.25,54.32,618156,42.9125318805766,45.078257060556,42.8633108537589,44.56143627897,753526.742490719,0.0,1.0
2019-03-21,51.55,52.35,51.23,51.84,1091522,42.2890655408855,42.9453458984551,42.0265533978577,42.5269671705045,1330555.7448556,0.0,1.0
2019-03-22,49.92,51.46,49.36,51.06,844253,40.9518943123377,42.215234000659,40.492498062039,41.8870938218742,1029137.00251719,0.0,1.0
2019-03-25,50.33,50.48,49.23,50.02,1013031,41.288237995592,41.4112905626363,40.385852503934,41.0339293570339,1234875.90425737,0.0,1.0
2019-03-26,52.08,52.09,50.45,50.45,675934,42.7238512777753,42.732054782245,41.3866800492275,41.3866800492275,823957.61775138,0.0,1.0
2019-03-27,51.48,52.08,51.15,52.08,547527,42.2316410095982,42.7238512777753,41.9609253621008,42.7238512777753,667430.610939174,0.0,1.0
2019-03-28,51.9,52.0,51.19,51.41,531124,42.5761881973222,42.6582232420184,41.9937393799793,42.1742164783109,647435.497800944,0.0,1.0
2019-03-29,52.13,52.63,51.91,52.18,544071,42.7648688001234,43.1750440236044,42.5843917017918,42.8058863224715,663217.777249866,0.0,1.0
2019-04-01,53.4,53.49,52.2,52.47,639724,43.806713867765,43.8805454079916,42.8222933314108,43.0437879520905,779817.94532955,0.0,1.0
2019-04-02,53.55,53.69,53.05,53.2,517908,43.9297664348093,44.044615497384,43.5195912113284,43.6426437783727,631325.309711276,0.0,1.0
2019-04-03,53.92,54.41,53.7,54.01,600173,44.2332961001852,44.6352678191966,44.0528190018536,44.3071276404118,731605.623209809,0.0,1.0
2019-04-04,54.4,54.51,53.69,53.89,272728,44.6270643147269,44.7173028638927,44.044615497384,44.2086855867764,332453.040051393,0.0,1.0
2019-04-05,54.12,54.57,53.78,54.41,291923,44.3973661895776,44.7665238907105,44.1184470376106,44.6352678191966,355851.576702512,0.0,1.0
2019-04-08,53.83,54.56,53.72,54.06,423420,44.1594645599587,44.7583203862408,44.0692260107929,44.3481451627599,516145.266414012,0.0,1.0
2019-04-09,52.8,53.67,52.61,53.67,616503,43.3145035995879,44.0282084884448,43.1586370146652,44.0282084884448,751511.749988281,0.0,1.0
2019-04-10,53.05,53.22,52.34,52.83,660363,43.5195912113284,43.6590507873119,42.9371423939854,43.3391141129968,804976.705316131,0.0,1.0
2019-04-11,53.09,53.65,52.77,53.26,488141,43.5524052292069,44.0118014795055,43.2898930861791,43.6918648051904,595039.597781404,0.0,1.0
2019-04-12,54.69,54.74,53.24,53.8,853022,44.8649659443459,44.905983466694,43.6754577962511,44.1348540465498,1039826.33660907,0.0,1.0
2019-04-15,54.49,54.92,54.26,54.68,706932,44.7008958549535,45.0536465471471,44.5122152521523,44.8567624398763,861743.90788482,0.0,1.0
2019-04-16,56.07,56.11,54.43,54.43,707465,45.9970495611533,46.0298635790318,44.6516748281358,44.6516748281358,862393.630210168,0.0,1.0
2019-04-17,55.15,56.41,55.09,56.18,771169,45.2423271499484,46.2759687131203,45.1931061231306,46.0872881103191,940048.247497112,0.0,1.0
2019-04-18,56.79,57.3,55.43,56.0,738652,46.5877018829659,47.0060806109164,45.4720252750977,45.939625029866,900410.309685992,0.0,1.0
2019-04-22,55.97,57.5,55.83,57.12,619144,45.9150145164571,47.1701507003088,45.8001654538824,46.8584175304633,754731.10582551,0.0,1.0
2019-04-23,57.03,57.06,55.97,55.98,616480,46.7845859902367,46.8091965036456,45.9150145164571,45.9232180209267,751483.713190002,0.0,1.0
2019-04-24,56.71,57.29,56.23,56.77,411211,46.5220738472089,46.9978771064468,46.1283056326672,46.5712948740266,501262.602492496,0.0,1.0
2019-04-25,56.74,56.96,56.4,56.49,553041,46.5466843606178,46.7271614589494,46.2677652086507,46.3415967488773,674152.128578885,0.0,1.0
2019-04-26,57.09,57.165,56.41,56.69,511581,46.8338070170544,46.8953333005766,46.2759687131203,46.5056668382697,623612.752201944,0.0,1.0
2019-04-29,58.17,58.64,57.39,57.41,549079,47.7197854997733,48.1053502098454,47.079912151143,47.0963191600822,669322.485327428,0.0,1.0
2019-04-30,57.71,58.64,57.52,58.22,546187,47.3424242941708,48.1053502098454,47.186557709248,47.7608030221214,665797.162691583,0.0,1.0
2019-05-01,57.13,58.17,56.61,57.79,469822,46.8666210349329,47.7197854997733,46.4400388025127,47.4080523299278,572708.897447367,0.0,1.0
2019-05-02,58.12,58.19,57.05,57.05,501697,47.6787679774252,47.7361925087125,46.800992999176,46.800992999176,611564.242889119,0.0,1.0
2019-05-03,58.68,58.99,58.3,58.3,328213,48.1381642277238,48.392472866282,47.8264310578783,47.8264310578783,400088.768422706,0.0,1.0
2019-05-06,58.54,58.83,57.02,57.78,313698,48.0233151651492,48.2612167947681,46.7763824857671,47.3998488254581,382395.110725858,0.0,1.0
2019-05-07,57.75,58.16,57.27,57.85,395109,47.3752383120493,47.7115819953037,46.9814700975076,47.4572733567455,481634.405714359,0.0,1.0
2019-05-08,57.11,58.2,57.05,57.73,364457,46.8502140259937,47.7443960131821,46.800992999176,47.35883130311,444269.886546341,0.0,1.0
2019-05-09,56.97,57.27,56.28,56.65,392493,46.735364963419,46.9814700975076,46.1693231550153,46.4728528203912,478445.524657869,0.0,1.0
2019-05-10,56.95,57.12,56.03,56.65,473989,46.7189579544798,46.8584175304633,45.9642355432748,46.4728528203912,577788.433900881,0.0,1.0
2019-05-13,54.98,56.19,54.87,56.08,419784,45.1028675739648,46.0954916147887,45.012629024799,46.0052530656229,511713.014303387,0.0,1.0
2019-05-14,55.87,56.07,55.05,55.24,392760,45.8329794717609,45.9970495611533,45.1602921052522,45.3161586901749,478770.995316158,0.0,1.0
2019-05-15,54.8,55.68,54.4,55.13,460625,44.9552044935117,45.6771128868382,44.6270643147269,45.2259201410091,561497.83510924,0.0,1.0
2019-05-16,55.54,55.9,54.93,55.21,307124,45.5622638242635,45.8575899851698,45.0618500516167,45.2915481767661,374381.462382828,0.0,1.0
2019-05-17,54.62,55.71,54.59,54.94,482923,44.8075414130586,45.701723400247,44.7829308996497,45.0700535560864,588678.901545638,0.0,1.0
2019-05-20,55.24,55.66,54.67,54.67,428292,45.3161586901749,45.6607058778989,44.8485589354067,44.8485589354067,522084.191684357,0.0,1.0
2019-05-21,55.3,55.61,55.15,55.44,475558,45.3653797169926,45.6196883555508,45.2423271499484,45.4802287795673,579701.031140039,0.0,1.0
2019-05-22,54.56,55.39,54.42,55.04,484626,44.7583203862408,45.4392112572192,44.6434713236662,45.1520886007825,590754.843609554,0.0,1.0
2019-05-23,53.16,54.3,52.85,54.17,749025,43.6098297604942,44.5450292700307,43.355521121936,44.4383837119257,913054.905710065,0.0,1.0
2019-05-24,53.21,53.42,52.68,53.16,529742,43.8969524169309,44.070197295855,43.4597153415508,43.8557036362346,642130.495809275,0.3,1.0
2019-05-28,53.31,53.99,52.89,53.15,353657,43.9794499783233,44.5404333957921,43.632960220475,43.8474538800954,428687.823046731,0.0,1.0
2019-05-29,53.46,53.65,52.61,53.22,423079,44.103196320412,44.2599416870577,43.4019670485761,43.9052021730701,512838.189225118,0.0,1.0
2019-05-30,53.08,53.74,52.45,53.4,365032,43.7897055871207,44.3341894923109,43.2699709503481,44.0536977835765,442476.109400899,0.0,1.0
2019-05-31,52.21,52.83,52.07,52.52,553777,43.0719768030062,43.5834616836395,42.9564802170568,43.3277192433228,671264.690316745,0.0,1.0
2019-06-03,52.67,53.24,52.12,52.33,363746,43.4514655854115,43.9217016853486,42.997728997753,43.1709738766772,440917.275444728,0.0,1.0
2019-06-04,53.8,54.12,53.26,53.26,491671,44.3836880291464,44.6476802256023,43.9382011976271,43.9382011976271,595982.465058543,0.0,1.0
2019-06-05,53.5,54.03,53.2,53.74,354471,44.136195344969,44.5734324203491,43.8887026607916,44.3341894923109,429674.51887902,0.0,1.0
2019-06-06,53.42,53.93,52.97,53.53,286805,44.070197295855,44.4909348589566,43.6989582695889,44.1609446133867,347652.700466604,0.0,1.0
2019-06-07,53.23,53.84,52.93,53.32,361453,43.9134519292094,44.4166870537034,43.665959245032,43.9876997344626,438137.799347135,0.0,1.0
2019-06-10,53.39,54.15,53.35,53.88,293745,44.0454480274373,44.67242949402,44.0124490028803,44.4496860782604,356065.070338949,0.0,1.0
2019-06-11,53.42,54.14,53.15,53.63,412543,44.070197295855,44.6641797378808,43.8474538800954,44.2434421747792,500066.902629292,0.0,1.0
2019-06-12,53.52,53.93,52.83,53.45,345067,44.1526948572475,44.4909348589566,43.5834616836395,44.0949465642728,418275.394054878,0.0,1.0
2019-06-13,53.25,54.07,53.06,53.81,513248,43.9299514414878,44.6064314449061,43.7732060748422,44.3919377852857,622137.17755647,0.0,1.0
2019-06-14,52.8,53.46,52.53,53.25,422288,43.5587124152217,44.103196320412,43.3359689994621,43.9299514414878,511879.373004798,0.0,1.0
2019-06-17,52.52,52.99,52.13,52.76,375096,43.3277192433228,43.7154577818674,43.0059787538922,43.5257133906648,454675.257872845,0.0,1.0
2019-06-18,53.04,53.41,52.53,52.55,405166,43.7567065625637,44.0619475397158,43.3359689994621,43.3524685117406,491124.820129536,0.0,1.0
2019-06-19,52.83,53.69,52.68,53.08,353068,43.5834616836395,44.2929407116147,43.4597153415508,43.7897055871207,427973.862548919,0.0,1.0
2019-06-20,53.1,53.46,51.93,53.19,562758,43.8062050993992,44.103196320412,42.8409836311073,43.8804529046524,682151.072712067,0.0,1.0
2019-06-21,52.33,53.15,52.25,52.74,678074,43.1709738766772,43.8474538800954,43.1049758275632,43.5092138783863,821932.174181731,0.0,1.0
2019-06-24,52.69,53.19,52.17,52.36,412476,43.46796509769,43.8804529046524,43.0389777784492,43.1957231450949,499985.688107469,0.0,1.0
2019-06-25,52.06,52.61,51.93,52.53,407241,42.9482304609175,43.4019670485761,42.8409836311073,43.3359689994621,493640.045991946,0.0,1.0
2019-06-26,52.57,52.88,52.21,52.5,352160,43.3689680240191,43.6247104643357,43.0719768030062,43.3112197310444,426873.223954669,0.0,1.0
2019-06-27,53.47,53.87,52.61,52.61,575941,44.1114460765513,44.4414363221211,43.4019670485761,43.4019670485761,698130.938998399,0.0,1.0
2019-06-28,54.24,54.54,53.41,54.1,904773,44.7466772992733,44.9941699834506,44.0619475397158,44.6311807133238,1096726.96347438,0.0,1.0
2019-07-01,55.04,55.24,54.58,54.86,427317,45.406657790413,45.5716529131979,45.0271690080076,45.2581621799065,517975.310769643,0.0,1.0
2019-07-02,54.76,55.38,54.14,54.9,326804,45.1756646185141,45.6871494991474,44.6641797378808,45.2911612044635,396137.769994553,0.0,1.0
2019-07-03,55.33,55.43,54.58,54.97,206078,45.6459007184511,45.7283982798436,45.0271690080076,45.3489094974382,249798.898926995,0.0,1.0
2019-07-05,56.04,56.17,54.96,55.61,414347,46.2316334043376,46.3388802341478,45.340659741299,45.87689389035,502253.633933285,0.0,1.0
2019-07-08,55.83,56.22,55.51,55.66,358115,46.0583885254134,46.3801290148441,45.7943963289576,45.9181426710463,434091.619140523,0.0,1.0
2019-07-09,55.59,56.28,55.15,55.82,401143,45.8603943780715,46.4296275516795,45.4974051079447,46.0501387692742,486248.312349069,0.0,1.0
2019-07-10,54.76,55.83,54.54,55.71,485190,45.1756646185141,46.0583885254134,44.9941699834506,45.9593914517425,588126.475268531,0.0,1.0
2019-07-11,55.26,55.38,54.71,54.87,445990,45.5881524254764,45.6871494991474,45.1344158378178,45.2664119360458,540609.91921724,0.0,1.0
2019-07-12,56.38,56.63,55.25,55.3,413092,46.512125113072,46.7183690165532,45.5799026693372,45.6211514500334,500732.376845418,0.0,1.0
2019-07-15,55.87,56.97,55.7,56.51,486042,46.0913875499704,46.9988607252876,45.9511416956032,46.6193719428822,589159.233068423,0.0,1.0
2019-07-16,55.41,55.83,55.08,55.82,697173,45.7118987675651,46.0583885254134,45.43965681497,46.0501387692742,845083.161529273,0.0,1.0
2019-07-17,54.56,55.57,54.34,55.26,591964,45.0106694957291,45.843894865793,44.8291748606657,45.5881524254764,717553.331284366,0.0,1.0
2019-07-18,54.93,55.29,54.31,54.31,358597,45.3159104728813,45.6129016938941,44.804425592248,44.804425592248,434675.878834827,0.0,1.0
2019-07-19,54.92,55.63,54.88,54.96,519816,45.307660716742,45.8933934026285,45.274661692185,45.340659741299,630098.625009145,0.0,1.0
2019-07-22,54.59,55.16,54.55,54.95,596723,45.0354187641469,45.5056548640839,45.0024197395899,45.3324099851598,723321.986647837,0.0,1.0
2019-07-23,54.37,54.98,54.2,54.51,604114,44.8539241290835,45.3571592535775,44.7136782747163,44.9694207150329,732281.039346181,0.0,1.0
2019-07-24,56.45,56.81,55.23,55.5,818359,46.5698734060467,46.8668646270596,45.5634031570587,45.7861465728183,991979.62483621,0.0,1.0
2019-07-25,57.31,58.26,56.59,56.91,707974,47.2793524340219,48.0630792672504,46.6853699919962,46.9493621884521,858175.669741264,0.0,1.0
2019-07-26,58.29,58.36,57.22,57.4,481673,48.0878285356681,48.1455768286428,47.2051046287687,47.3536002392752,583863.318951379,0.0,1.0
2019-07-29,56.94,58.67,56.83,58.19,479330,46.9741114568698,48.4013192689595,46.8833641393381,48.0053309742756,581023.235001681,0.0,1.0
2019-07-30,57.86,58.08,56.57,56.83,430186,47.7330890216805,47.9145836567439,46.6688704797177,46.8833641393381,521452.989323499,0.0,1.0
2019-07-31,57.56,58.37,57.39,57.85,642610,47.4855963375031,48.1538265847821,47.3453504831359,47.7248392655413,778944.236839818,0.0,1.0
2019-08-01,55.7,57.74,54.95,57.47,890719,45.9511416956032,47.6340919480095,45.3324099851598,47.4113485322499,1079691.30840436,0.0,1.0
2019-08-02,54.64,55.78,54.34,55.71,420516,45.0766675448431,46.0171397447172,44.8291748606657,45.9593914517425,509731.430726153,0.0,1.0
2019-08-05,53.56,53.85,52.69,53.73,467925,44.1856938818045,44.4249368098426,43.46796509769,44.3259397361717,567198.583936247,0.0,1.0
2019-08-06,53.89,54.28,53.34,53.96,384049,44.4579358343996,44.7796763238302,44.0041992467411,44.5156841273743,465527.699870988,0.0,1.0
2019-08-07,53.68,53.85,52.36,52.91,611160,44.2846909554754,44.4249368098426,43.1957231450949,43.6494597327535,740821.897864994,0.0,1.0
2019-08-08,54.83,55.21,54.07,54.07,455333,45.2334129114888,45.5469036447802,44.6064314449061,44.6064314449061,551935.102461812,0.0,1.0
2019-08-09,54.49,54.85,54.17,54.6,252952,44.9529212027544,45.2499124237673,44.6889290062985,45.0436685202861,306617.548119553,0.0,1.0
2019-08-12,52.62,54.05,52.18,53.88,570919,43.4102168047153,44.5899319326276,43.0472275345885,44.4496860782604,692043.486332849,0.0,1.0
2019-08-13,53.61,54.26,52.41,52.42,491380,44.2269426625007,44.7631768115517,43.2369719257911,43.2452216819304,595629.727359285,0.0,1.0
2019-08-14,52.14,52.95,51.39,52.47,485895,43.0142285100315,43.6824587573104,42.395496799588,43.2864704626266,588981.045983229,0.0,1.0
2019-08-15,51.52,52.57,51.37,52.22,318982,42.5027436293982,43.3689680240191,42.3789972873095,43.0802265591455,386656.277611053,0.0,1.0
2019-08-16,52.54,52.78,51.65,51.65,243198,43.3442187556013,43.5422129029433,42.6099904592084,42.6099904592084,294794.168330667,0.0,1.0
2019-08-19,52.9,53.59,52.8,53.21,246032,43.6412099766142,44.2104431502222,43.5587124152217,43.8969524169309,298229.421388049,0.0,1.0
2019-08-20,51.88,52.89,51.71,52.89,549367,42.7997348504111,43.632960220475,42.6594889960439,43.632960220475,665919.077760975,0.0,1.0
2019-08-21,52.02,52.49,51.76,52.49,382901,42.9152314363605,43.3029699749051,42.7007377767401,43.3029699749051,464136.143586628,0.0,1.0
2019-08-22,52.44,52.72,51.68,52.42,402121,43.2617211942089,43.4927143661078,42.6347397276261,43.2452216819304,487433.801936266,0.0,1.0
2019-08-23,51.02,52.94,50.7,52.16,619391,42.0902558224359,43.6742090011712,41.82626362598,43.03072802231,750799.162478721,0.0,1.0
2019-08-26,51.34,51.64,51.15,51.24,309074,42.3542480188918,42.6017407030692,42.1975026522461,42.2717504574993,374646.22563768,0.0,1.0
2019-08-27,50.7,51.89,50.13,51.46,528306,41.82626362598,42.8079846065503,41.3560275260429,42.4532450925627,640389.838296784,0.0,1.0
2019-08-28,51.12,51.69,50.36,50.49,438754,42.1727533838283,42.6429894837654,41.5457719172456,41.6530187470558,531838.750860425,0.0,1.0
2019-08-29,52.33,52.69,51.46,51.46,265576,43.1709738766772,43.46796509769,42.4532450925627,42.4532450925627,321919.818619336,0.0,1.0
2019-08-30,52.57,52.74,52.08,52.41,254600,43.3689680240191,43.5092138783863,42.964729973196,43.2369719257911,308615.182924974,0.0,1.0
2019-09-03,51.53,52.21,51.27,52.21,383493,42.5109933855374,43.0719768030062,42.296499725917,43.0719768030062,464853.740555566,0.0,1.0
2019-09-04,52.18,52.45,51.73,51.98,244072,43.0472275345885,43.2699709503481,42.6759885083224,42.8822324118035,295853.593585484,0.0,1.0
2019-09-05,53.44,54.0,52.89,52.89,464956,44.0866968081335,44.5486831519313,43.632960220475,43.632960220475,563599.689678179,0.0,1.0
2019-09-06,52.97,53.72,52.76,53.48,258711,43.6989582695889,44.3176899800324,43.5257133906648,44.1196958326905,313598.360525149,0.0,1.0
2019-09-09,54.01,54.43,53.05,53.05,351114,44.5569329080706,44.9034226659189,43.7649563187029,43.7649563187029,425605.307688607,0.0,1.0
2019-09-10,54.94,55.01,53.5,54.28,488801,45.3241602290205,45.3819085219952,44.136195344969,44.7796763238302,592503.574347644,0.0,1.0
2019-09-11,55.14,55.4,54.1,55.01,683124,45.4891553518054,45.7036490114259,44.6311807133238,45.3819085219952,828053.567244463,0.0,1.0
2019-09-12,54.15,54.99,53.71,54.59,763897,44.9199221781974,45.6167409155878,44.5549218871835,45.2849224692114,920861.402784824,0.3,1.0
2019-09-13,54.84,55.32,54.34,54.8,650359,45.4923089981966,45.8904911338482,45.0775359402262,45.459127153559,783993.785881782,0.0,1.0
2019-09-16,54.1,54.92,53.98,54.43,368038,44.8784448724004,45.5586726874719,44.7788993384875,45.1521950906609,443661.892844351,0.0,1.0
2019-09-17,53.85,54.25,53.44,53.94,518176,44.6710583434152,45.0028767897915,44.3309444358794,44.7457174938498,624650.022515376,0.0,1.0
2019-09-18,54.33,54.47,53.36,53.77,569163,45.0692404790668,45.1853769352985,44.2645807466042,44.6046946541399,686113.754332349,0.0,1.0
2019-09-19,54.51,54.97,54.22,54.28,566931,45.2185587799361,45.6001499932689,44.9779904063133,45.0277631732697,683423.126340597,0.0,1.0
2019-09-20,54.51,55.31,54.45,54.76,929338,45.2185587799361,45.8821956726888,45.1687860129797,45.4259453089213,1120296.96980253,0.0,1.0
2019-09-23,54.22,54.51,53.84,54.2,878494,44.9779904063133,45.2185587799361,44.6627628822558,44.9613994839945,1059005.62140976,0.0,1.0
2019-09-24,53.8,54.75,53.5,54.31,566193,44.6295810376181,45.4176498477619,44.3807172028359,45.052649556748,682533.483214292,0.0,1.0
2019-09-25,54.44,54.65,53.81,53.88,760941,45.1604905518203,45.3346952361679,44.6378764987775,44.6959447268934,917298.008365639,0.0,1.0
2019-09-26,54.1,54.6,53.99,54.48,355458,44.8784448724004,45.2932179303708,44.7871947996469,45.1936723964579,428496.97342847,0.0,1.0
2019-09-27,54.38,55.52,54.16,54.5,288138,45.1107177848638,46.0564003570364,44.9282176393568,45.2102633187767,347344.161419162,0.0,1.0
2019-09-30,54.08,54.65,54.06,54.54,277294,44.8618539500816,45.3346952361679,44.8452630277628,45.2434451634144,334271.952663533,0.0,1.0
2019-10-01,53.44,54.97,53.3,54.24,578586,44.3309444358794,45.6001499932689,44.2148079796477,44.9945813286321,697472.978152369,0.0,1.0
2019-10-02,53.1,53.37,52.6,53.21,431558,44.0488987564595,44.2728762077636,43.6341256984891,44.140148829213,520233.886588131,0.0,1.0
2019-10-03,53.33,53.55,52.43,53.01,650120,44.2396943631259,44.4221945086329,43.4931028587792,43.9742396060249,783705.67652245,0.0,1.0
2019-10-04,54.29,54.37,53.29,53.5,364775,45.0360586344291,45.1024223237044,44.2065125184883,44.3807172028359,439728.416528451,0.0,1.0
2019-10-07,54.16,54.57,53.9,53.98,609579,44.9282176393568,45.2683315468926,44.7125356492122,44.7788993384875,734834.373021717,0.0,1.0
2019-10-08,52.72,54.04,52.58,53.75,803208,43.733671232402,44.8286721054439,43.6175347761703,44.5881037318211,968249.967741715,0.0,1.0
2019-10-09,53.32,53.69,52.88,53.04,368803,44.2313989019665,44.5383309648646,43.8663986109525,43.9991259895031,444584.083889911,0.0,1.0
2019-10-10,54.36,54.5,53.33,53.58,785959,45.094126862545,45.2102633187767,44.2396943631259,44.4470808921111,947456.669251689,0.0,1.0
2019-10-11,54.43,55.55,54.37,55.22,580771,45.1521950906609,46.0812867405146,45.1024223237044,45.8075365222541,700106.948655047,0.0,1.0
2019-10-14,54.53,54.69,53.77,54.14,759129,45.235149702255,45.3678770808055,44.6046946541399,44.911626717038,915113.681340076,0.0,1.0
2019-10-15,55.02,55.53,54.53,54.87,405119,45.641627299066,46.0646958181958,45.235149702255,45.5171953816748,488362.240766471,0.0,1.0
2019-10-16,54.75,55.53,54.54,55.13,435825,45.4176498477619,46.0646958181958,45.2434451634144,45.7328773718195,525377.663308923,0.0,1.0
2019-10-17,54.83,55.03,54.48,54.85,267357,45.4840135370372,45.6499227602254,45.1936723964579,45.500604459356,322293.112899176,0.0,1.0
2019-10-18,54.5,54.98,54.44,54.73,379045,45.2102633187767,45.6084454544283,45.1604905518203,45.4010589254431,456930.594594001,0.0,1.0
2019-10-21,55.32,55.55,54.98,55.02,387185,45.8904911338482,46.0812867405146,45.6084454544283,45.641627299066,466743.189510159,0.0,1.0
2019-10-22,55.07,55.89,54.6,55.31,796783,45.683104604863,46.3633324199345,45.2932179303708,45.8821956726888,960504.7684375,0.0,1.0
2019-10-23,53.97,54.9,52.52,54.9,1274355,44.7706038773281,45.5420817651531,43.5677620092138,45.5420817651531,1536207.54230721,0.0,1.0
2019-10-24,54.2,54.86,53.87,54.37,675822,44.9613994839945,45.5088999205154,44.687649265734,45.1024223237044,814688.884696294,0.0,1.0
2019-10-25,54.92,55.27,54.18,54.18,775537,45.5586726874719,45.8490138280512,44.9448085616757,44.9448085616757,934893.172419232,0.0,1.0
2019-10-28,55.5,55.86,55.0,55.05,601633,46.0398094347176,46.3384460364563,45.6250363767472,45.6665136825442,725255.640932798,0.0,1.0
2019-10-29,56.11,56.64,55.31,55.44,614671,46.5458325654415,46.9854920068902,45.8821956726888,45.9900366677611,740972.669497525,0.0,1.0
2019-10-30,55.44,56.32,55.22,56.3,403383,45.9900366677611,46.7200372497891,45.8075365222541,46.7034463274703,486269.53010622,0.0,1.0
2019-10-31,54.46,55.26,53.9,55.26,521431,45.1770814741391,45.8407183668918,44.7125356492122,45.8407183668918,628573.855003349,0.0,1.0
2019-11-01,55.22,55.3,54.89,54.89,440106,45.8075365222541,45.8739002115294,45.5337863039937,45.5337863039937,530538.316728588,0.0,1.0
2019-11-04,56.52,56.58,55.56,55.56,506117,46.8859464729773,46.9357192399337,46.089582201674,46.089582201674,610113.157393269,0.0,1.0
2019-11-05,56.23,56.92,56.17,56.66,463479,46.6453780993544,47.2177649193536,46.595605332398,47.002082929209,558713.96549706,0.0,1.0
2019-11-06,55.71,56.25,55.15,56.03,303922,46.2140141190652,46.6619690216732,45.7494682941383,46.4794688761662,366371.433919978,0.0,1.0
2019-11-07,55.66,56.43,55.41,56.02,827845,46.1725368132681,46.8112873225426,45.9651502842829,46.4711734150068,997949.341322721,0.0,1.0
2019-11-08,55.81,55.83,55.31,55.52,379838,46.2969687306593,46.3135596529781,45.8821956726888,46.0564003570364,457886.539037307,0.0,1.0
2019-11-11,55.63,55.92,55.22,55.51,688995,46.1476504297899,46.3882188034127,45.8075365222541,46.048104895877,830568.652857296,0.0,1.0
2019-11-12,55.72,56.12,55.35,55.63,398574,46.2223095802246,46.5541280266009,45.9153775173265,46.1476504297899,480472.384043344,0.0,1.0
2019-11-13,55.26,55.59,54.89,55.26,300719,45.8407183668918,46.1144685851523,45.5337863039937,45.8407183668918,362510.286313533,0.0,1.0
2019-11-14,55.46,55.52,54.8,55.26,749989,46.00662759008,46.0564003570364,45.459127153559,45.8407183668918,904095.607932989,0.0,1.0
2019-11-15,55.29,56.03,55.0,55.78,527814,45.86560475037,46.4794688761662,45.6250363767472,46.272082347181,636268.424210946,0.0,1.0
2019-11-18,54.58,55.29,54.33,55.02,485692,45.276627008052,45.86560475037,45.0692404790668,45.641627299066,585491.259216055,0.0,1.0
2019-11-19,54.81,54.92,54.18,54.63,1060206,45.4674226147184,45.5586726874719,44.9448085616757,45.318104313849,1278055.52895336,0.0,1.0
2019-11-20,54.94,55.37,54.35,54.69,619104,45.5752636097907,45.9319684396453,45.0858314013856,45.3678770808055,746316.55564781,0.0,1.0
2019-11-21,55.01,55.41,54.81,55.16,647375,45.6333318379066,45.9651502842829,45.4674226147184,45.7577637552977,780396.63806485,0.0,1.0
2019-11-22,55.19,55.7,54.79,54.99,870330,45.7826501387759,46.2057186579058,45.4508316923996,45.6167409155878,1049164.09500982,0.0,1.0
2019-11-25,56.0,56.14,55.0,55.07,556401,46.454582492688,46.5707189489197,45.6250363767472,45.683104604863,670729.43783112,0.0,1.0
2019-11-26,55.23,56.14,55.05,55.91,504859,45.8158319834136,46.5707189489197,45.6665136825442,46.3799233422533,608596.665451681,0.0,1.0
2019-11-27,55.89,56.13,55.15,55.42,490426,46.3633324199345,46.5624234877603,45.7494682941383,45.9734457454423,591197.994392111,0.0,1.0
2019-11-29,55.31,55.94,55.24,55.66,159453,45.8821956726888,46.4048097257316,45.824127444573,46.1725368132681,192217.161814025,0.0,1.0
2019-12-02,55.37,56.0,55.17,55.61,318252,45.9319684396453,46.454582492688,45.7660592164571,46.1310595074711,383645.940694983,0.0,1.0
2019-12-03,54.61,54.68,53.77,54.64,587341,45.3015133915302,45.3595816196461,44.6046946541399,45.3263997750085,708026.942340448,0.0,1.0
2019-12-04,55.01,55.39,54.55,54.55,549631,45.8821956726888,46.1991423070393,45.4985234311066,45.4985234311066,658974.594975571,0.3,1.0
2019-12-05,55.6,55.62,55.09,55.16,476931,46.3742970260225,46.3909784278304,45.9489212799205,46.0073061862482,571811.656468238,0.0,1.0
2019-12-06,56.18,56.52,56.05,56.08,360670,46.8580576784522,47.1416415091869,46.7496285667007,46.7746506694126,432421.692316917,0.0,1.0
2019-12-09,56.03,56.46,55.85,55.94,522194,46.7329471648928,47.0915973037632,46.5828145486215,46.6578808567572,626079.278004104,0.0,1.0
2019-12-10,57.15,57.2,56.2,56.25,1386782,47.6671056661365,47.7088091706563,46.8747390802602,46.91644258478,1662668.42075758,0.0,1.0
2019-12-11,57.73,57.83,57.09,57.11,618323,48.1508663185662,48.2342733276058,47.6170614607127,47.6337428625206,741332.181934934,0.0,1.0
2019-12-12,58.69,58.96,57.77,57.88,464362,48.9515736053464,49.1767725297534,48.184229122182,48.2759768321256,556742.179520526,0.0,1.0
2019-12-13,58.51,59.0,58.05,58.76,250133,48.8014409890751,49.2101353333692,48.4177687474929,49.0099585116741,299894.46076554,0.0,1.0
2019-12-16,58.89,59.36,58.77,58.77,400130,49.1183876234256,49.5104005659118,49.0182992125781,49.0182992125781,479731.864992286,0.0,1.0
2019-12-17,59.4,59.56,58.73,58.73,585396,49.5437633695277,49.677214583991,48.9849364089623,48.9849364089623,701854.684325154,0.0,1.0
2019-12-18,59.03,59.67,58.88,59.5,420510,49.2351574360811,49.7689622939346,49.1100469225217,49.6271703785673,504166.262334507,0.0,1.0
2019-12-19,58.61,59.32,58.34,58.89,845054,48.8848479981147,49.477037762296,48.6596490737078,49.1183876234256,1013169.04865717,0.0,1.0
2019-12-20,59.05,59.52,58.41,59.0,911001,49.251838837889,49.6438517803752,48.7180339800355,49.2101353333692,1092235.54529737,0.0,1.0
2019-12-23,58.66,59.4,58.29,59.05,313214,48.9265515026345,49.5437633695277,48.617945569188,49.251838837889,375524.795345747,0.0,1.0
2019-12-24,58.74,58.89,58.61,58.83,100851,48.9932771098662,49.1183876234256,48.8848479981147,49.0683434180019,120914.298643783,0.0,1.0
2019-12-26,58.95,59.09,58.62,58.95,201717,49.1684318288494,49.2852016415049,48.8931886990187,49.1684318288494,241846.581387671,0.0,1.0
2019-12-27,58.71,58.9,58.63,58.77,462473,48.9682550071543,49.1267283243296,48.9015293999227,49.0182992125781,554477.381847344,0.0,1.0
2019-12-30,58.56,59.0,58.45,58.86,192470,48.8431444935949,49.2101353333692,48.7513967836514,49.0933655207138,230759.983143142,0.0,1.0
2019-12-31,58.75,58.92,58.4,58.4,260886,49.0016178107702,49.1434097261375,48.7096932791316,48.7096932791316,312786.662660579,0.0,1.0
2020-01-02,58.93,59.09,58.56,58.92,327957,49.1517504270415,49.2852016415049,48.8431444935949,49.1434097261375,393200.76786863,0.0,1.0
2020-01-03,58.4,58.87,57.71,58.29,281863,48.7096932791316,49.1017062216177,48.1341849167583,48.617945569188,337936.827186966,0.0,1.0
2020-01-06,58.21,58.25,57.56,58.16,506112,48.5512199619563,48.5845827655722,48.0090744031989,48.5095164574365,606797.924811876,0.0,1.0
2020-01-07,57.65,58.2,57.5,58.0,318575,48.0841407113345,48.5428792610523,47.9590301977751,48.3760652429731,381952.312723159,0.0,1.0
2020-01-08,58.44,58.51,57.39,57.6,420706,48.7430560827474,48.8014409890751,47.8672824878315,48.0424372068147,504401.254575874,0.0,1.0
2020-01-09,59.98,60.85,58.17,59.09,770682,50.0275240219574,50.753165000602,48.5178571583405,49.2852016415049,924001.482458163,0.0,1.0
2020-01-10,59.72,60.52,59.57,60.3,718765,49.8106657984544,50.4779218707713,49.685555284895,50.2944264508841,861756.114115863,0.0,1.0
2020-01-13,59.9,60.03,59.49,59.69,287667,49.9607984147257,50.0692275264772,49.6188296776633,49.7856436957425,344895.474987469,0.0,1.0
2020-01-14,59.64,59.97,59.45,59.72,273196,49.7439401912227,50.0191833210534,49.5854668740475,49.8106657984544,327545.614146484,0.0,1.0
2020-01-15,60.09,60.15,59.13,59.39,499313,50.119271731901,50.1693159373247,49.3185644451207,49.5354226686237,598646.331704429,0.0,1.0
2020-01-16,60.9,60.93,60.32,60.32,271151,50.7948685051218,50.8198906078337,50.3111078526921,50.3111078526921,325093.781832213,0.0,1.0
2020-01-17,61.39,61.46,60.74,61.0,280637,51.2035628494159,51.2619477557436,50.6614172906584,50.8782755141614,336466.92673841,0.0,1.0
2020-01-21,60.54,61.44,60.47,61.04,708385,50.4946032725792,51.2452663539357,50.4362183662515,50.9116383177772,849311.116843427,0.0,1.0
2020-01-22,60.08,60.89,59.85,60.78,463902,50.110931030997,50.7865278042178,49.9190949102059,50.6947800942743,556190.667117315,0.0,1.0
2020-01-23,60.2,60.44,59.47,59.92,428014,50.2110194418445,50.4111962635396,49.6021482758554,49.9774798165336,513163.108146873,0.0,1.0
2020-01-24,59.14,60.13,58.71,60.13,328606,49.3269051460247,50.1526345355168,48.9682550071543,50.1526345355168,393978.879933159,0.0,1.0
2020-01-27,58.11,58.53,57.56,58.23,667319,48.4678129529167,48.8181223908831,48.0090744031989,48.5679013637642,800075.44651685,0.0,1.0
2020-01-28,57.48,60.43,55.84,60.43,1089169,47.9423487959672,50.4028555626356,46.5744738477176,50.4028555626356,1305848.28846071,0.0,1.0
2020-01-29,56.44,57.68,56.3,57.68,594961,47.0749159019552,48.1091628140464,46.9581460892998,48.1091628140464,713322.545491904,0.0,1.0
2020-01-30,56.69,56.73,55.7,56.1,390824,47.2834334245542,47.3167962281701,46.4577040350621,46.7913320712206,468574.529287345,0.0,1.0
2020-01-31,55.96,57.1,55.84,56.53,599660,46.6745622585651,47.6254021616166,46.5744738477176,47.1499822100909,718956.364584695,0.0,1.0
2020-02-03,56.76,57.04,56.15,56.15,471149,47.341818330882,47.5753579561929,46.8330355757404,46.8330355757404,564879.385347888,0.0,1.0
2020-02-04,56.59,57.75,56.48,57.33,555943,47.2000264155146,48.1675477203741,47.1082787055711,47.8172382824077,666542.304299619,0.0,1.0
2020-02-05,58.09,58.38,57.155,57.23,615100,48.4511315511088,48.6930118773236,47.6712760165884,47.7338312733681,737467.998292442,0.0,1.0
2020-02-06,57.23,58.3,57.16,58.25,474861,47.7338312733681,48.626286270092,47.6754463670404,48.5845827655722,569329.850653793,0.0,1.0
2020-02-07,56.11,57.09,56.05,56.82,349397,46.7996727721245,47.6170614607127,46.7496285667007,47.3918625363057,418906.041618249,0.0,1.0
2020-02-10,56.07,56.18,55.75,56.01,436044,46.7663099685087,46.8580576784522,46.4994075395819,46.7162657630849,522790.59640291,0.0,1.0
2020-02-11,56.4,57.12,56.08,56.27,4079227,47.0415530983394,47.6420835634246,46.7746506694126,46.9331239865879,4890748.44784667,0.0,1.0
2020-02-12,56.23,57.33,56.04,56.6,476363,46.899761182972,47.8172382824077,46.7412878657968,47.2083671164186,571130.658544275,0.0,1.0
2020-02-13,56.59,56.76,56.04,56.04,322758,47.2000264155146,47.341818330882,46.7412878657968,46.7412878657968,386967.47877235,0.0,1.0
2020-02-14,55.75,56.52,55.66,56.46,511274,46.4994075395819,47.1416415091869,46.4243412314463,47.0915973037632,612986.853127899,0.0,1.0
2020-02-18,54.88,55.9,54.62,55.66,593684,45.7737665609373,46.6245180531413,45.5569083374343,46.4243412314463,711791.499102993,0.0,1.0
2020-02-19,55.46,55.93,54.95,54.95,597627,46.2575272133671,46.6495401558532,45.8321514672651,45.8321514672651,716518.919550508,0.0,1.0
2020-02-20,55.22,55.73,54.81,55.27,489935,46.057350391672,46.482726137774,45.7153816546096,46.0990538961918,587402.672318985,0.0,1.0
2020-02-21,54.76,55.11,54.55,54.76,541447,45.6736781500898,45.9656026817284,45.4985234311066,45.6736781500898,649162.469958459,0.0,1.0
2020-02-24,52.72,53.53,52.29,53.39,727663,43.9721751656818,44.6477719389026,43.6135250268115,44.5310021262472,872424.282297957,0.0,1.0
2020-02-25,51.07,52.72,50.73,52.72,896946,42.5959595165282,43.9721751656818,42.3123756857936,43.9721751656818,1075384.44349929,0.0,1.0
2020-02-26,50.0,51.68,49.68,51.38,682178,41.7035045198044,43.1047422716698,41.4366020908777,42.854521244551,817890.496080543,0.0,1.0
2020-02-27,48.61,50.59,47.19,48.83,757664,40.5441470941539,42.1956058731381,39.3597675657914,40.727642514041,908393.681447317,0.0,1.0
2020-02-28,47.98,48.37,46.92,47.31,1165957,40.0186829372043,40.3439702724588,39.1345686413845,39.4598559766389,1397912.49371657,0.0,1.0
2020-03-02,49.99,50.1,47.74,47.95,692272,41.6951638189005,41.786911528844,39.8185061155093,39.9936608344924,829992.596510983,0.0,1.0
2020-03-03,48.26,50.31,47.5,49.96,611864,40.2522225625152,41.9620662478272,39.6183292938142,41.6701417161886,733588.228429861,0.0,1.0
2020-03-04,49.21,49.51,47.5,48.83,589475,41.0445891483915,41.2948101755103,39.6183292938142,40.727642514041,706745.16061362,0.0,1.0
2020-03-05,46.81,48.11,46.43,47.66,713268,39.0428209314409,40.1271120489558,38.7258742970904,39.7517805082776,855165.540897503,0.0,1.0
2020-03-06,44.04,45.95,43.35,44.92,1031120,36.7324467810437,38.3255206537003,36.1569384186704,37.4664284605923,1236251.01999562,0.0,1.0
2020-03-09,38.57,44.0,37.66,40.63,2057213,32.1700833865771,36.6990839774279,31.4110796043167,33.8882677727931,2466474.96857615,0.0,1.0
2020-03-10,40.81,41.49,38.71,39.84,1793205,34.0384003890644,34.6055680505337,32.2868531992326,33.2293524013802,2149945.21521378,0.0,1.0
2020-03-11,38.31,40.09,37.99,39.54,1869389,31.9532251630741,33.4378699239792,31.6863227341474,32.9791313742613,2241285.26070544,0.0,1.0
2020-03-12,33.53,37.83,33.26,36.3,1994382,27.9663701309808,31.552871519684,27.7411712065739,30.276744281378,2391144.36899769,0.0,1.0
2020-03-13,36.73,36.73,33.36,35.79,1467425,30.6353944202483,30.6353944202483,27.8245782156135,29.851368535276,1759354.53974035,0.0,1.0
2020-03-16,30.33,33.6,30.12,32.61,1960687,25.2973458417134,28.0247550373086,25.1221911227302,27.1990256478164,2350746.08546255,0.0,1.0
2020-03-17,29.49,31.29,29.21,30.94,2518256,24.5967269657806,26.0980531284936,24.3631873404697,25.806128596855,3019237.86621352,0.0,1.0
2020-03-18,24.81,27.99,23.81,27.36,3046630,21.0269069788854,23.7220123474003,20.1793895674027,23.1880763781662,3594769.80498854,0.4,1.0
2020-03-19,24.83,27.8,23.69,24.27,1741440,21.043857327115,23.5609840392186,20.0776874780248,20.5692475766847,2054754.24623248,0.0,1.0
2020-03-20,26.4,28.89,24.77,25.57,5169759,22.3744596631429,24.4847780177347,20.9930062824261,21.6710202116122,6099885.30023919,0.0,1.0
2020-03-23,26.48,27.07,25.04,25.99,1653206,22.4422610560615,22.9422963288363,21.2218359835264,22.026977524435,1950645.47064326,0.0,1.0
2020-03-24,31.8,32.42,28.29,28.42,1536405,26.9510536851494,27.4765144802686,23.9762675708451,24.0864448343379,1812830.01291046,0.0,1.0
2020-03-25,33.0,34.59,32.07,32.52,1639404,27.9680745789286,29.315627263186,27.1798833862497,27.5612662214169,1934360.25949243,0.0,1.0
2020-03-26,35.51,36.08,33.02,33.89,1421836,30.0953432817501,30.5784282062952,27.9850249271582,28.7223650751482,1677648.12939073,0.0,1.0
2020-03-27,35.42,36.76,32.48,33.42,1944037,30.0190667147167,31.1547400461035,27.5273655249576,28.3240318917513,2293801.84248842,0.0,1.0
2020-03-30,35.7,35.92,33.54,34.99,1391338,30.2563715899318,30.442825420458,28.4257339811292,29.6546342277791,1641663.02797949,0.0,1.0
2020-03-31,35.0,37.54,34.02,35.34,1746167,29.6631094018939,31.81580362706,28.8325423386409,29.9512653217981,2060331.71276703,0.0,1.0
2020-04-01,33.48,34.3,32.13,32.55,1113282,28.3748829364403,29.0698472138561,27.2307344309386,27.5866917437614,1313580.09277045,0.0,1.0
2020-04-02,32.78,34.09,31.96,33.12,991581,27.7816207484024,28.8918685574447,27.0866564709866,28.0697766683065,1169983.04290325,0.0,1.0
2020-04-03,31.75,33.25,31.21,32.66,1076431,26.9086778145752,28.1799539317992,26.4510184123746,27.6799186590245,1270098.98016944,0.0,1.0
2020-04-06,34.88,35.18,33.12,33.42,1014791,29.561407312516,29.8156625359608,28.0697766683065,28.3240318917513,1197368.91095214,0.0,1.0
2020-04-07,36.38,38.57,36.14,37.27,1648725,30.83268342974,32.6887465608871,30.6292792509842,31.5869739259596,1945358.26363219,0.0,1.0
2020-04-08,38.21,38.52,36.54,36.88,927421,32.3836402927534,32.646370690313,30.9682862155773,31.2564421354814,1094279.5834454,0.0,1.0
2020-04-09,39.07,40.93,38.15,38.67,1988395,33.1125052666285,34.6888876519862,32.3327892480644,32.7734983020354,2346140.5902227,0.0,1.0
2020-04-13,36.57,39.11,36.4,39.11,815164,30.9937117379217,33.1464059630878,30.8496337779697,33.1464059630878,961825.667479702,0.0,1.0
2020-04-14,35.98,38.12,35.4,37.06,969447,30.493676465147,32.3073637257199,30.002116366487,31.4089952695483,1143866.76529041,0.0,1.0
2020-04-15,33.2,34.26,33.12,33.84,1066697,28.1375780612251,29.0359465173967,28.0697766683065,28.679989204574,1258613.67040693,0.0,1.0
2020-04-16,32.16,33.24,31.76,33.04,1054368,27.2561599532831,28.1714787576844,26.91715298869,28.0019752753879,1244066.47664671,0.0,1.0
2020-04-17,35.19,35.51,32.55,33.18,671016,29.8241377100756,30.0953432817501,27.5866917437614,28.1206277129955,791743.026053112,0.0,1.0
2020-04-20,34.61,35.84,33.23,33.99,811899,29.3325776114157,30.3750240275394,28.1630035835696,28.8071168162964,957973.239251366,0.0,1.0
2020-04-21,33.31,34.26,32.81,33.07,868929,28.2308049764882,29.0359465173967,27.8070462707469,28.0274007977324,1025263.89219527,0.0,1.0
2020-04-22,32.75,34.63,32.61,34.07,983681,27.7561952260579,29.3495279596453,27.6375427884503,28.874918209215,1160661.70048248,0.0,1.0
2020-04-23,34.71,35.45,32.94,33.22,785637,29.417329352564,30.0444922370611,27.9172235342396,28.1545284094548,926986.265244476,0.0,1.0
2020-04-24,35.0,35.64,34.15,34.64,784347,29.6631094018939,30.2055205452429,28.9427196021337,29.3580031337602,925464.172621339,0.0,1.0
2020-04-27,38.35,38.88,35.17,35.24,918974,32.5022927303609,32.9514769584468,29.807187361846,29.8665135806498,1084312.82655575,0.0,1.0
2020-04-28,38.71,40.69,38.41,39.76,1042310,32.8073989984947,34.4854834732304,32.5531437750499,33.6972922805515,1229839.04032902,0.0,1.0
2020-04-29,41.85,42.56,39.9,40.23,1475299,35.4686036705503,36.070341032703,33.8159447181591,34.0956254639484,1740730.01924415,0.0,1.0
2020-04-30,38.59,41.38,38.54,39.97,1132045,32.7056969091168,35.0702704871535,32.6633210385426,33.8752709369629,1335718.87097818,0.0,1.0
2020-05-01,37.13,39.02,36.52,37.36,631859,31.4683214883521,33.0701293960543,30.9513358673476,31.6632504929931,745541.025398638,0.0,1.0
2020-05-04,37.76,37.89,36.07,36.72,943364,32.0022574575861,32.1124347210789,30.5699530321804,31.1208393496442,1113090.99638394,0.0,1.0
2020-05-05,36.27,39.13,36.04,38.48,1129007,30.7394565144769,33.1633563113174,30.5445275098359,32.6124699938537,1332134.28385485,0.0,1.0
2020-05-06,34.73,37.03,34.7,36.49,921995,29.4342797007936,31.3835697472038,29.4088541784491,30.9259103450031,1087877.35509412,0.0,1.0
2020-05-07,35.63,36.75,35.02,35.02,759987,30.197045371128,31.1462648719886,29.6800597501236,29.6800597501236,896721.400296008,0.0,1.0
2020-05-08,37.07,37.33,35.83,36.72,1398094,31.4174704436631,31.6378249706486,30.3665488534246,31.1208393496442,1649634.54562439,0.0,1.0
2020-05-11,35.95,36.55,35.74,36.27,948756,30.4682509428025,30.9767613896921,30.2902722863911,30.7394565144769,1119453.10756531,0.0,1.0
2020-05-12,35.29,36.63,35.25,35.97,1057383,29.9088894512239,31.0445627826107,29.8749887547646,30.4852012910321,1247623.92568451,0.0,1.0
2020-05-13,32.82,35.02,32.63,35.01,751238,27.8155214448617,29.6800597501236,27.65449313668,29.6715845760088,886398.308544188,0.0,1.0
2020-05-14,34.37,34.39,31.33,32.06,961369,29.1291734326598,29.1461237808895,26.5527205017525,27.1714082121348,1134335.39768598,0.0,1.0
2020-05-15,34.73,35.14,33.57,34.07,835870,29.4342797007936,29.7817618395015,28.4511595034737,28.874918209215,986257.023956231,0.0,1.0
2020-05-18,37.55,38.06,36.33,36.68,1017246,31.8242788011748,32.256512681031,30.7903075591659,31.0869386531848,1200265.60660316,0.0,1.0
2020-05-19,36.23,37.46,36.22,37.38,910653,30.7055558180176,31.7480022341413,30.6970806439028,31.6802008412227,1074494.73917812,0.0,1.0
2020-05-20,37.66,37.92,36.96,36.96,835550,31.9175057164379,32.1378602434234,31.3242435284,31.3242435284,985879.45059235,0.0,1.0
2020-05-21,37.71,38.17,37.21,37.34,581101,31.959881587012,32.349739596294,31.5361228812707,31.6463001447634,685650.81038677,0.0,1.0
2020-05-22,37.19,38.39,36.74,37.83,703979,31.519172533041,32.5361934268202,31.1377896978738,32.0615836763899,830636.622282991,0.0,1.0
2020-05-26,38.56,39.49,38.28,38.9,1221489,32.6802713867723,33.4684625794512,32.4429665115571,32.9684273066764,1441255.34584956,0.0,1.0
2020-05-27,41.34,41.35,38.72,40.4,823604,35.0363697906942,35.044844964809,32.8158741726095,34.2397034239004,971784.164952022,0.0,1.0
2020-05-28,40.04,41.74,39.77,41.73,506346,33.9345971557667,35.3753767552872,33.7057674546663,35.3669015811724,597446.132834222,0.0,1.0
2020-05-29,39.49,40.1,38.69,39.27,865484,33.4684625794512,33.9854482004556,32.790448650265,33.282008748925,1021199.07894976,0.0,1.0
2020-06-01,39.57,40.36,38.82,39.28,731954,33.8752709369629,34.5515778371449,33.2332074241319,33.6270063786682,855001.863568762,0.4,1.0
2020-06-02,38.92,40.28,38.59,40.12,612610,33.3188158925094,34.4830910624429,33.0363079468637,34.3461175130389,715595.094283055,0.0,1.0
2020-06-03,41.43,41.75,39.82,39.82,672822,35.4675884487837,35.7415355475916,34.0892921079065,34.0892921079065,785929.257644691,0.0,1.0
2020-06-04,42.28,42.33,40.35,41.46,912914,36.1952604299922,36.2380646641809,34.5430169903071,35.493270989297,1066382.82088494,0.0,1.0
2020-06-05,43.6,45.94,43.38,44.9,655771,37.3252922125747,39.3285303726074,37.1369535821443,38.4382023014818,766011.83554479,0.0,1.0
2020-06-08,44.91,45.51,44.15,44.72,491889,38.4467631483195,38.9604139585843,37.7961387886508,38.2841070584023,574579.839264455,0.0,1.0
2020-06-09,42.54,44.07,42.31,43.53,656698,36.4178424477736,37.7276520139488,36.2209429705054,37.2653662847105,767094.672345365,0.0,1.0
2020-06-10,39.68,42.61,39.63,42.22,704789,33.9694402521781,36.4777683756378,33.9266360179894,36.1438953489657,823270.189687828,0.0,1.0
2020-06-11,37.0,38.83,36.62,36.99,874712,31.675133299662,33.2417682709696,31.3498211198277,31.6665724528243,1021758.73085735,0.0,1.0
2020-06-12,38.11,38.99,36.89,38.99,831198,32.6253872986519,33.3787418203736,31.5809639844468,33.3787418203736,970929.647210928,0.0,1.0
2020-06-15,38.62,38.95,36.4,36.5,751532,33.061990487377,33.3444984330226,31.1614824893972,31.2470909577747,877871.096450813,0.0,1.0
2020-06-16,39.59,40.97,38.55,40.72,574281,33.8923926306384,35.0737894942474,33.0020645595127,34.8597683233037,670822.654445678,0.0,1.0
2020-06-17,38.83,39.96,38.61,39.68,717761,33.2417682709696,34.209143963635,33.0534296405392,33.9694402521781,838422.896243451,0.0,1.0
2020-06-18,38.95,39.51,38.21,38.63,670446,33.3444984330226,33.8239058559364,32.7109957670294,33.0705513342147,783153.831282051,0.0,1.0
2020-06-19,38.69,39.64,38.19,39.64,1239661,33.1219164152412,33.9351968648271,32.6938740733539,33.9351968648271,1448058.84685857,0.0,1.0
2020-06-22,38.38,38.88,37.96,38.45,764911,32.856530163271,33.2845725051584,32.4969745960857,32.9164560911353,893499.223263001,0.0,1.0
2020-06-23,38.07,39.47,37.98,39.17,814396,32.5911439113009,33.7896624685854,32.5140962897612,33.532837063453,951303.084186911,0.0,1.0
2020-06-24,36.06,37.43,35.64,37.32,554585,30.8704136969139,32.0432497136851,30.5108581297285,31.9490803984699,647815.584732485,0.0,1.0
2020-06-25,36.77,36.9,35.66,35.72,365952,31.4782338223939,31.5895248312846,30.527979823404,30.5793449044305,427471.729065919,0.0,1.0
2020-06-26,35.2,36.31,35.17,35.95,1364978,30.1341808688677,31.0844348678575,30.1084983283544,30.7762443816986,1594442.72963924,0.0,1.0
2020-06-29,36.99,37.17,35.5,35.74,565061,31.6665724528243,31.8206676959037,30.3910062740001,30.596466598106,660052.69187685,0.0,1.0
2020-06-30,37.17,37.34,36.59,36.61,1252863,31.8206676959037,31.9662020921454,31.3241385793144,31.3412602729899,1463480.21842404,0.0,1.0
2020-07-01,36.07,37.62,35.74,37.49,446147,30.8789745437516,32.2059058036023,30.596466598106,32.0946147947116,521148.209348692,0.0,1.0
2020-07-02,36.22,37.75,36.13,36.93,479225,31.0073872463178,32.317196812493,30.9303396247781,31.6152073717978,559786.910200286,0.0,1.0
2020-07-06,36.9,37.93,36.3,37.29,750575,31.5895248312846,32.4712920555725,31.0758740210198,31.9233978579567,876753.216388083,0.0,1.0
2020-07-07,35.24,36.27,35.13,36.27,587123,30.1684242562186,31.0501914805065,30.0742549410034,31.0501914805065,685823.506865299,0.0,1.0
2020-07-08,35.3,35.8,34.83,35.37,558848,30.2197893372451,30.6478316791324,29.817429535871,30.2797152651093,652795.232284646,0.0,1.0
2020-07-09,34.5,35.41,34.05,35.06,655501,29.5349215902254,30.3139586524603,29.1496834825268,30.0143290131392,765696.446185399,0.0,1.0
2020-07-10,35.82,35.9,34.21,34.26,692451,30.6649533728079,30.7334401475099,29.2866570319308,29.3294612661195,808858.064072406,0.0,1.0
2020-07-13,36.15,37.04,35.28,36.07,630300,30.9474613184536,31.709376687013,30.2026676435696,30.8789745437516,736258.937866848,0.0,1.0
2020-07-14,35.45,36.17,35.23,36.03,415103,30.3482020398113,30.9645830121291,30.1598634093809,30.8447311564006,484885.441671176,0.0,1.0
2020-07-15,37.39,37.61,36.17,36.35,519707,32.0090063263341,32.1973449567646,30.9645830121291,31.1186782552085,607074.288151621,0.0,1.0
2020-07-16,36.87,37.71,36.53,36.9,415425,31.5638422907713,32.282953425142,31.2727734982879,31.5895248312846,485261.572684968,0.0,1.0
2020-07-17,36.21,37.09,36.12,36.81,283346,30.9988263994801,31.7521809212018,30.9217787779403,31.5124772097448,330978.938614659,0.0,1.0
2020-07-20,35.9,36.27,35.47,36.01,388045,30.7334401475099,31.0501914805065,30.3653237334868,30.8276094627251,453278.75542526,0.0,1.0
2020-07-21,37.64,37.87,36.16,36.16,580294,32.2230274972778,32.419926974546,30.9560221652913,30.9560221652913,677846.492290187,0.0,1.0
2020-07-22,37.5,37.69,36.94,37.3,703224,32.1031756415494,32.2658317314665,31.6237682186355,31.9319587047944,821442.099512099,0.0,1.0
2020-07-23,39.9,40.45,38.15,38.35,1078568,34.1577788826085,34.6286254586846,32.6596306860029,32.8308476227578,1259884.70584987,0.0,1.0
2020-07-24,38.48,40.12,38.44,39.51,686202,32.9421386316485,34.3461175130389,32.9078952442975,33.8239058559364,801558.552565615,0.0,1.0
2020-07-27,38.28,38.44,37.25,38.44,559369,32.7709216948936,32.9078952442975,31.8891544706057,32.9078952442975,653403.816937396,0.0,1.0
2020-07-28,37.71,38.72,37.7,38.17,413790,32.282953425142,33.1475989557544,32.2743925783043,32.6767523796784,483351.714897546,0.0,1.0
2020-07-29,38.72,38.74,37.5,37.66,318720,33.1475989557544,33.1647206494299,32.1031756415494,32.2401491909533,372299.617129815,0.0,1.0
2020-07-30,37.86,37.91,37.05,37.87,236780,32.4113661277082,32.454170361897,31.7179375338508,32.419926974546,276584.787098386,0.0,1.0
2020-07-31,37.11,37.99,36.57,37.99,1053740,31.7693026148772,32.5226571365989,31.3070168856389,32.5226571365989,1230882.90209077,0.0,1.0
2020-08-03,36.92,37.52,36.65,37.03,512981,31.6066465249601,32.1202973352248,31.3755036603409,31.7008158401753,599217.588776572,0.0,1.0
2020-08-04,36.37,36.84,35.925,36.84,545948,31.135799948884,31.5381597502581,30.7548422646043,31.5381597502581,637726.629558195,0.0,1.0
2020-08-05,36.58,37.06,36.49,36.83,609954,31.3155777324767,31.7264983806885,31.238530110937,31.5295989034203,712492.59747364,0.0,1.0
2020-08-06,36.09,36.64,35.97,36.44,584306,30.8960962374271,31.3669428135032,30.7933660753741,31.1957258767482,682532.944548987,0.0,1.0
2020-08-07,37.05,37.06,35.51,35.87,671216,31.7179375338508,31.7264983806885,30.3995671208378,30.7077576069967,784053.275010683,0.0,1.0
2020-08-10,37.98,38.905,37.19,37.19,1218301,32.5140962897612,33.3059746222527,31.8377893895792,31.8377893895792,1423108.04420454,0.0,1.0
2020-08-11,39.39,40.4,38.83,39.17,708608,33.7211756938834,34.5858212244958,33.2417682709696,33.532837063453,827731.196960102,0.0,1.0
2020-08-12,37.72,40.26,37.6,40.26,672273,32.2915142719798,34.4659693687674,32.1887841099268,34.4659693687674,785287.965947262,0.0,1.0
2020-08-13,37.33,37.58,36.73,37.21,528181,31.9576412453077,32.1716624162513,31.4439904350429,31.8549110832547,616972.841601538,0.0,1.0
2020-08-14,37.72,38.26,36.72,37.01,644281,32.2915142719798,32.7538000012181,31.4354295882051,31.6836941464998,752590.266139601,0.0,1.0
2020-08-17,37.01,37.73,36.55,37.5,433288,31.6836941464998,32.3000751188175,31.2898951919634,32.1031756415494,506127.499080518,0.0,1.0
2020-08-18,37.26,37.375,35.77,36.93,840942,31.8977153174434,31.9961650560775,30.6221491386192,31.6152073717978,982311.698758724,0.0,1.0
2020-08-19,38.19,38.69,37.33,37.46,583060,32.6938740733539,33.1219164152412,31.9576412453077,32.0689322541984,681077.481060834,0.0,1.0
2020-08-20,37.44,38.17,37.22,37.54,657200,32.0518105605229,32.6767523796784,31.8634719300925,32.1374190289003,767681.062932083,0.0,1.0
2020-08-21,36.91,37.715,36.78,37.45,579895,31.5980856781223,32.2872338485609,31.4867946692316,32.0603714073606,677380.416903532,0.0,1.0
2020-08-24,38.29,38.29,36.97,37.05,818749,32.7794825417313,32.7794825417313,31.6494507591488,31.7179375338508,956387.861525535,0.0,1.0
2020-08-25,38.43,38.95,38.06,38.71,802631,32.8993343974598,33.3444984330226,32.5825830644632,33.1390381089167,937560.284878638,0.0,1.0
2020-08-26,37.46,38.42,37.43,38.42,346904,32.0689322541984,32.890773550622,32.0432497136851,32.890773550622,405221.593815264,0.0,1.0
2020-08-27,38.0,38.56,37.31,37.31,368279,32.5312179834367,33.0106254063505,31.9405195516322,31.9405195516322,430189.918100373,0.0,1.0
2020-08-28,38.1,38.51,37.6471,38.48,283623,32.6168264518141,32.9678211721617,32.2291056985326,32.9421386316485,331302.50473522,0.0,1.0
2020-08-31,37.04,38.025,37.03,37.74,589603,31.709376687013,32.552620100531,31.7008158401753,32.3086359656553,688720.41653674,0.0,1.0
2020-09-01,37.39,37.96,36.49,37.25,396167,32.0090063263341,32.4969745960857,31.238530110937,31.8891544706057,462766.134599232,0.0,1.0
2020-09-02,37.38,37.675,37.0,37.36,317275,32.0004454794964,32.2529904612099,31.675133299662,31.9833237858209,370611.700002704,0.0,1.0
2020-09-03,37.51,39.13,37.36,37.67,479380,32.1117364883871,33.498593676102,31.9833237858209,32.248710037791,559967.967054751,0.0,1.0
2020-09-04,38.52,38.93,37.5,38.04,503739,33.3188158925094,33.673455417845,32.4365419514304,32.903628155531,582374.425988,0.4,1.0
2020-09-08,37.19,37.82,36.72,37.82,524191,32.1683998712986,32.7133337760827,31.7618618788407,32.7133337760827,606019.054973064,0.0,1.0
2020-09-09,36.8,37.4,36.43,37.4,401968,31.8310598350037,32.3500445062266,31.5110192877496,32.3500445062266,464716.615679042,0.0,1.0
2020-09-10,36.1,37.3,36.05,37.09,449624,31.225577718577,32.2635470610228,31.1823289959751,32.0819024260948,519811.884548207,0.0,1.0
2020-09-11,36.59,36.66,35.65,36.32,415430,31.6494152000757,31.7099634117184,30.8363392151599,31.4158720980254,480280.081129703,0.0,1.0
2020-09-14,37.3,37.53,36.58,36.82,424124,32.2635470610228,32.4624911849916,31.6407654555553,31.8483593240445,490331.245045023,0.0,1.0
2020-09-15,36.68,37.37,36.115,37.29,669102,31.7272629007592,32.3240952726655,31.2385523353576,32.2548973165024,773551.170700348,0.0,1.0
2020-09-16,37.63,38.005,35.9801,36.83,806553,32.5489886301954,32.8733540497097,31.1218672817777,31.8570090685649,932458.754243566,0.0,1.0
2020-09-17,37.52,37.74,36.755,36.88,561388,32.4538414404712,32.6441358199196,31.792135984662,31.9002577911668,649022.637231883,0.0,1.0
2020-09-18,38.03,38.445,37.13,37.64,1855270,32.8949784110107,33.2539428086065,32.1165014041763,32.5576383747158,2144884.15886552,0.0,1.0
2020-09-21,36.93,38.0,36.55,37.0,841543,31.9435065137687,32.8690291774495,31.6148162219942,32.0040547254114,972910.816055973,0.0,1.0
2020-09-22,36.38,37.5299,36.32,36.63,882957,31.4677705651477,32.4624046875464,31.4158720980254,31.6840141781573,1020789.68681616,0.0,1.0
2020-09-23,35.05,37.5,34.94,36.65,690816,30.317354543937,32.4365419514304,30.2222073542128,31.701313667198,798654.802314942,0.0,1.0
2020-09-24,35.0,35.76,34.3,35.02,672469,30.2741058213351,30.9314864048841,29.6686237049084,30.2914053103759,777443.771218279,0.0,1.0
2020-09-25,35.33,35.5,34.69,35.11,383820,30.5595473905077,30.7065930473542,30.0059637412033,30.3692530110593,443735.649180854,0.0,1.0
2020-09-28,36.71,36.94,35.945,36.07,346234,31.7532121343203,31.9521562582891,31.0915066785111,31.1996284850159,400282.342656672,0.0,1.0
2020-09-29,36.15,36.51,35.505,36.51,230682,31.2688264411789,31.5802172439127,30.7109179196143,31.5802172439127,266692.269877385,0.0,1.0
2020-09-30,36.27,36.87,35.97,36.13,513021,31.3726233754235,31.8916080466464,31.1131310398121,31.2515269521382,593105.37876716,0.0,1.0
2020-10-01,36.29,36.985,36.07,36.49,441028,31.3899228644643,31.9910801086308,31.1996284850159,31.5629177548719,509874.018776858,0.0,1.0
2020-10-02,37.8,37.87,35.82,35.82,382242,32.6960342870419,32.7565824986846,30.9833848720064,30.9833848720064,441911.317842186,0.0,1.0
2020-10-05,39.45,39.47,38.235,38.26,499549,34.1232421329048,34.1405416219456,33.0722981736785,33.0939225349794,577530.352281399,0.0,1.0
2020-10-06,38.84,40.7,38.69,39.93,410669,33.5956077171616,35.2044601979525,33.4658615493558,34.5384298698831,474775.872318931,0.0,1.0
2020-10-07,39.83,40.4,39.3,39.39,644433,34.4519324246793,34.9449678623411,33.9934959650991,34.0713436657825,745031.253213917,0.0,1.0
2020-10-08,40.54,40.64,39.73,40.18,513507,35.0660642856264,35.1525617308302,34.3654349794755,34.7546734828927,593667.245072985,0.0,1.0
2020-10-09,40.45,41.09,40.27,41.01,719675,34.988216584943,35.5418002342474,34.8325211835761,35.4726022780843,832018.793507975,0.0,1.0
2020-10-12,40.37,40.82,40.03,40.63,293736,34.9190186287799,35.3082571321971,34.624927315087,35.1439119863098,339589.220592433,0.0,1.0
2020-10-13,39.11,40.23,38.97,40.23,404995,33.8291508192119,34.7979222054946,33.7080543959265,34.7979222054946,468216.141003595,0.0,1.0
2020-10-14,38.52,39.68,38.46,39.11,299339,33.3188158925094,34.3221862568736,33.2669174253871,33.8291508192119,346066.868558563,0.0,1.0
2020-10-15,39.4,39.42,38.05,38.05,372651,34.0799934103029,34.0972928993437,32.9122779000514,32.9122779000514,430823.12907846,0.0,1.0
2020-10-16,38.99,39.55,38.5,39.28,490036,33.7253538849673,34.2097395781086,33.3015164034686,33.9761964760583,566532.339591446,0.0,1.0
2020-10-19,38.31,39.81,38.22,39.37,526358,33.1371712575813,34.4346329356386,33.0593235568979,34.0540441767418,608524.33127908,0.0,1.0
2020-10-20,39.29,39.89,38.49,38.49,414648,33.9848462205787,34.5038308918016,33.2928666589482,33.2928666589482,479376.008184938,0.0,1.0
2020-10-21,39.56,39.65,38.67,39.44,518828,34.218389322629,34.2962370233125,33.4485620603151,34.1145923883844,599818.871849316,0.0,1.0
2020-10-22,41.21,41.335,39.67,39.74,421812,35.645597168492,35.7537189749967,34.3135365123532,34.3740847239959,487658.333730067,0.0,1.0
2020-10-23,41.27,42.2,40.82,41.73,496936,35.6974956356143,36.5019218760097,35.3082571321971,36.0953838835518,574509.453809954,0.0,1.0
2020-10-26,40.59,40.82,40.04,40.82,438339,35.1093130082283,35.3082571321971,34.6335770596073,35.3082571321971,506765.25643866,0.0,1.0
2020-10-27,39.26,40.32,38.96,40.32,492321,33.9588969870176,34.875769906178,33.6994046514061,34.875769906178,569174.036111634,0.0,1.0
2020-10-28,40.21,41.2,38.05,38.55,1213020,34.7806227164538,35.6369474239716,32.9122779000514,33.3447651260705,1402376.67961378,0.0,1.0
2020-10-29,42.24,42.3,40.0,40.3,621744,36.5365208540913,36.5884193212135,34.5989780815258,34.8584704171372,718800.420677142,0.0,1.0
2020-10-30,42.2,42.64,41.13,41.59,685264,36.5019218760097,36.8825106349065,35.5763992123289,35.9742874602665,792236.115627818,0.0,1.0
2020-11-02,43.81,44.02,42.275,42.94,1124311,37.8945307437911,38.0761753787192,36.5667949599126,37.142002970518,1299819.89335151,0.0,1.0
2020-11-03,45.9,46.18,44.4789,44.9,962387,39.7023273485509,39.9445201951215,38.4731121547595,38.8373528965127,1112618.9886098,0.0,1.0
2020-11-04,43.7,44.63,42.68,44.22,614257,37.7993835540669,38.6038097944624,36.917109612988,38.2491702691268,710144.673698307,0.0,1.0
2020-11-05,44.85,45.4191,43.945,44.07,383292,38.7941041739108,39.2863611345657,38.0113022948163,38.1194241013211,443125.226527612,0.0,1.0
2020-11-06,44.58,45.49,44.53,45.34,395983,38.5605610718605,39.3476878232152,38.5173123492586,39.2179416554095,457797.336172118,0.0,1.0
2020-11-09,50.25,51.375,46.96,47.27,793956,43.4649662149168,44.4380624734597,40.6192002677113,40.8873423478431,917895.318328993,0.0,1.0
2020-11-10,50.93,51.42,50.41,50.62,394218,44.0531488423027,44.4769863238014,43.6033621272429,43.7850067621709,455756.813477094,0.0,1.0
2020-11-11,49.41,51.03,48.465,51.03,462853,42.7383876752048,44.1396462875066,41.9209868180287,44.1396462875066,535105.977881053,0.0,1.0
2020-11-12,48.9,49.44,47.93,48.44,608187,42.2972507046653,42.7643369087659,41.4582254861883,41.8993624567278,703127.125393039,0.0,1.0
2020-11-13,50.6,50.88,48.96,49.39,357130,43.7677072731301,44.0099001197008,42.3491491717876,42.721088186164,412879.246500856,0.0,1.0
2020-11-16,52.1,52.835,51.05,51.86,558801,45.0651689511874,45.7009251734354,44.1569457765473,44.8575750826982,646031.797451697,0.0,1.0
2020-11-17,51.15,51.66,50.35,51.01,771177,44.2434432217511,44.6845801922906,43.5514636601206,44.1223467984658,891560.436476327,0.0,1.0
2020-11-18,50.01,51.77,49.9,51.43,668876,43.2573723464276,44.7797273820148,43.1622251567034,44.4856360683218,773289.891307106,0.0,1.0
2020-11-19,49.81,50.09,49.19,49.86,312989,43.08437745602,43.3265703025907,42.5480932957564,43.1276261786219,361847.681469091,0.0,1.0
2020-11-20,49.0,49.5,48.65,48.8,635285,42.3837481498691,42.8162353758882,42.0810070916558,42.2107532594615,734455.218305088,0.0,1.0
2020-11-23,50.06,50.25,49.21,49.9,474536,43.3006210690296,43.4649662149168,42.5653927847971,43.1622251567034,548612.73518755,0.0,1.0
2020-11-24,52.04,52.23,50.5,50.93,586472,45.0132704840651,45.1776156299523,43.6812098279263,44.0531488423027,678022.337674936,0.0,1.0
2020-11-25,51.51,51.71,50.49,51.26,507305,44.5548340244849,44.7278289148925,43.672560083406,44.3385904114753,586497.091104406,0.0,1.0
2020-11-27,50.81,51.37,50.15,51.28,149694,43.9493519080582,44.4337376011995,43.378468769713,44.3558899005161,173061.758815275,0.0,1.0
2020-11-30,48.53,50.59,48.42,50.59,1397401,41.9772101574112,43.7590575286098,41.882062967687,43.7590575286098,1615540.20087795,0.0,1.0
2020-12-01,49.78,50.15,49.34,49.52,413731,43.0584282224589,43.378468769713,42.6778394635621,42.833534864929,478315.861266333,0.0,1.0
2020-12-02,50.26,50.665,49.29,49.49,823502,43.4736159594372,43.8239306125126,42.6345907409602,42.8075856313678,952053.552633348,0.0,1.0
2020-12-03,50.9,51.28,49.45,50.25,396027,44.0271996087416,44.3558899005161,42.7729866532863,43.4649662149168,457848.204726554,0.0,1.0
2020-12-04,52.12,52.295,51.12,51.65,384990,45.0824684402281,45.2338389693348,44.21749398819,44.6759304477702,445088.290287471,0.0,1.0
2020-12-07,51.93,52.45,51.01,51.59,445002,44.9181232943409,45.3679100094007,44.1223467984658,44.6240319806479,514468.374125315,0.0,1.0
2020-12-08,51.68,52.12,50.67,50.67,348615,44.7018796813313,45.0824684402281,43.8282554847728,43.8282554847728,403035.025113813,0.0,1.0
2020-12-09,52.43,52.8,51.7,52.17,309557,45.35061052036,45.6706510676141,44.7191791703721,45.12571716283,357879.934223015,0.0,1.0
2020-12-10,53.19,53.24,51.29,51.38,651333,46.3539808847242,46.3975548468268,44.6981703248262,44.7766034566108,747387.85340046,0.4,1.0
2020-12-11,52.49,52.98,51.92,52.67,626414,45.7439454152881,46.1709702438934,45.2472022473187,45.9008116788574,718793.942269156,0.0,1.0
2020-12-14,53.17,53.8,52.635,53.33,586496,46.3365512998832,46.8855832223757,45.8703099053856,46.4759879786114,672989.064684203,0.0,1.0
2020-12-15,55.32,55.44,53.09,53.35,777873,48.2102316702941,48.3148091793403,46.266832960519,46.4934175634525,892589.246496303,0.0,1.0
2020-12-16,55.45,55.775,54.72,55.75,569996,48.3235239717608,48.6067547254276,47.6873441250631,48.5849677443763,654055.739363504,0.0,1.0
2020-12-17,55.78,56.605,54.4,55.45,595892,48.6111121216378,49.3300824963304,47.4084707676066,48.3235239717608,683770.732848646,0.0,1.0
2020-12-18,54.98,56.19,54.65,55.78,1177797,47.9139287279965,48.968418610879,47.6263405781195,48.6111121216378,1351491.74319665,0.0,1.0
2020-12-21,55.1,55.99,53.69,55.88,578166,48.0185062370427,48.7941227624687,46.78972050575,48.698260045843,663430.604082905,0.0,1.0
2020-12-22,54.26,55.8,54.08,55.25,700757,47.2864636737194,48.6285417064788,47.1295974101501,48.1492281233505,804100.62131866,0.0,1.0
2020-12-23,56.59,56.8,54.83,54.83,323503,49.3170103076996,49.5000209485304,47.7832068416888,47.7832068416888,371211.366134695,0.0,1.0
2020-12-24,56.03,56.59,55.31,56.59,128441,48.8289819321507,49.3170103076996,48.2015168778736,49.3170103076996,147382.741667639,0.0,1.0
2020-12-28,56.68,57.37,55.89,56.55,255466,49.3954434394843,49.9967641164999,48.7069748382635,49.2821511380175,293140.659780484,0.0,1.0
2020-12-29,55.23,56.5106,54.93,56.42,470992,48.1317985385094,49.2478148558807,47.870354765894,49.1688588365508,540451.197542256,0.0,1.0
2020-12-30,55.74,56.74,55.47,55.47,240411,48.5762529519558,49.4477321940074,48.3409535566018,48.3409535566018,275865.434768172,0.0,1.0
2020-12-31,56.32,56.72,55.35,55.9,305295,49.0817109123457,49.4303026091663,48.2363760475556,48.715689630684,350318.154774737,0.0,1.0
2021-01-04,55.23,57.21,54.83,56.56,631444,48.1317985385094,49.8573274377716,47.7832068416888,49.2908659304381,724565.737806316,0.0,1.0
2021-01-05,55.3,55.91,54.525,55.52,301142,48.1928020854531,48.7244044231045,47.5174056728631,48.3845275187044,345552.694165229,0.0,1.0
2021-01-06,59.02,59.59,56.8,56.8,1027385,51.434704865885,51.9314480338544,49.5000209485304,49.5000209485304,1178897.84452167,0.0,1.0
2021-01-07,59.58,60.045,59.29,59.29,614874,51.9227332414339,52.3279710889879,51.6700042612389,51.6700042612389,705552.089287284,0.0,1.0
2021-01-08,59.55,61.0,58.49,60.6,602410,51.8965888641723,53.1602337651471,50.9728208675976,52.8116420683265,691249.970087454,0.0,1.0
2021-01-11,60.2,60.405,58.75,59.35,613786,52.4630503715059,52.6417036161264,51.199405470531,51.722293015762,704303.637290379,0.0,1.0
2021-01-12,60.78,61.485,60.2,60.7,399310,52.9685083318958,53.5829011975422,52.4630503715059,52.8987899925317,458197.947503562,0.0,1.0
2021-01-13,59.82,60.63,59.31,60.39,280619,52.1318882595263,52.837786445588,51.6874338460799,52.6286314274957,322003.079889064,0.0,1.0
2021-01-14,61.81,61.86,59.96,60.23,325812,53.8661319512089,53.9097059133115,52.2538953534135,52.4891947487674,373860.884205331,0.0,1.0
2021-01-15,60.3,61.35,60.03,60.47,344571,52.550198295711,53.4652514998652,52.3148989003571,52.6983497668598,395386.353883574,0.0,1.0
2021-01-19,60.4,60.93,59.8,60.61,224841,52.6373462199162,53.0992302182035,52.1144586746852,52.820356860747,257999.260511003,0.0,1.0
2021-01-20,60.32,60.9,59.671,60.34,257533,52.5676278805521,53.073085840942,52.0020378524606,52.5850574653931,295512.48907975,0.0,1.0
2021-01-21,59.31,60.32,58.77,60.32,418094,51.6874338460799,52.5676278805521,51.2168350553721,52.5676278805521,479752.104038353,0.0,1.0
2021-01-22,59.8,59.91,58.23,58.26,692034,52.1144586746852,52.2103213913109,50.7462362646642,50.7723806419258,794091.20333245,0.0,1.0
2021-01-25,59.13,59.4663,57.93,59.23,354452,51.5305675825107,51.8236460516126,50.4847924920487,51.6177155067158,406724.547065019,0.0,1.0
2021-01-26,57.16,59.46,57.15,59.18,491344,49.813753475669,51.8181557323877,49.8050386832485,51.5741415446132,563804.593719643,0.0,1.0
2021-01-27,55.15,56.16,54.01,55.66,860816,48.0620801991453,48.9422742336174,47.0685938632065,48.5065346125916,987764.204197808,0.0,1.0
2021-01-28,59.25,60.81,55.78,60.81,1652397,51.6351450915568,52.9946527091573,48.6111121216378,52.9946527091573,1896083.0278757,0.0,1.0
2021-01-29,56.75,60.0,56.11,59.85,934303,49.4564469864279,52.2887545230955,48.8987002715148,52.1580326367878,1072088.64527916,0.0,1.0
2021-02-01,58.99,59.18,57.1,57.14,650735,51.4085604886234,51.5741415446132,49.7614647211459,49.796323890828,746701.663791868,0.0,1.0
2021-02-02,61.21,62.13,59.55,59.91,937681,53.343244405978,54.1450053086654,51.8965888641723,52.2103213913109,1075964.81333572,0.0,1.0
2021-02-03,60.73,61.67,59.57,61.01,311032,52.9249343697932,53.7441248573217,51.9140184490134,53.1689485575676,356901.214615031,0.0,1.0
2021-02-04,62.11,62.67,60.81,61.21,448769,54.1275757238244,54.6156040993733,52.9946527091573,53.343244405978,514950.877020927,0.0,1.0
2021-02-05,61.86,63.56,60.92,62.65,435422,53.9097059133115,55.3912206247992,53.090515425783,54.5981745145323,499635.538047873,0.0,1.0
2021-02-08,62.37,62.39,61.15,62.05,441299,54.3541603267578,54.3715899115988,53.2909556514549,54.0752869693013,506379.244284828,0.0,1.0
2021-02-09,63.25,63.42,61.465,62.63,407408,55.1210620597632,55.269213530912,53.5654716127011,54.5807449296912,467490.19407611,0.0,1.0
2021-02-10,62.79,63.59,61.86,63.36,337227,54.7201816084195,55.4173650020608,53.9097059133115,55.2169247763889,386959.30290447,0.0,1.0
2021-02-11,61.78,63.4433,61.045,63.04,701108,53.8399875739474,55.2895189972518,53.1994503310395,54.9380514189324,804503.384784572,0.0,1.0
2021-02-12,62.3,63.03,61.25,61.25,294615,54.2931567798142,54.9293366265119,53.37810357566,53.37810357566,338063.129658065,0.0,1.0
2021-02-16,62.89,63.595,62.33,62.98,499060,54.8073295326246,55.421722398271,54.3193011570757,54.8857626644093,572658.505124159,0.0,1.0
2021-02-17,63.88,64.43,62.7,62.71,532445,55.6700939822557,56.1494075653841,54.6417484766348,54.6504632690554,610966.933356376,0.0,1.0
2021-02-18,62.67,64.0,62.4,63.64,353843,54.6156040993733,55.7746714913019,54.3803047040194,55.4609389641633,406025.735239546,0.0,1.0
2021-02-19,63.89,63.99,62.97,62.97,261971,55.6788087746762,55.7659566988814,54.8770478719888,54.8770478719888,300604.979853888,0.0,1.0
2021-02-22,64.71,65.31,64.05,64.05,552774,56.3934217531585,56.9163092983895,55.8182454534045,55.8182454534045,634293.937625741,0.0,1.0
2021-02-23,66.65,66.76,64.59,64.89,618790,58.0840914827386,58.1799541993643,56.2888442441124,56.5502880167278,710045.598496731,0.0,1.0
2021-02-24,69.17,70.0,66.7601,67.39,752490,60.2802191727086,61.0035469436115,58.1800413472885,58.7289861218568,863462.907307496,0.0,1.0
2021-02-25,67.56,70.68,66.76,69.42,524983,58.8771375930056,61.5961528282066,58.1799541993643,60.4980889832215,602404.480414371,0.0,1.0
2021-02-26,66.82,68.4,64.35,66.71,660287,58.2322429538874,59.6091801563289,56.07968922602,58.1363802372617,757662.33794116,0.0,1.0
2021-03-01,69.08,69.265,68.2,68.56,535371,60.201786040924,60.3630097007035,59.4348843079186,59.7486168350572,614324.44304658,0.0,1.0
2021-03-02,67.93,68.83,67.51,68.52,437766,59.1995849125647,59.9839162304111,58.833563630903,59.7137576653751,502325.217717674,0.0,1.0
2021-03-03,68.76,70.32,68.39,68.71,496712,59.9229126834675,61.282420301068,59.6004653639084,59.8793387213649,569964.23555731,0.0,1.0
2021-03-04,68.03,69.7,67.13,68.53,504981,59.2867328367698,60.742103170996,58.5024015189234,59.7224724577956,579452.700228636,0.0,1.0
2021-03-05,69.23,69.8,66.8,69.4,454866,60.3325079272317,60.8292510952011,58.2148133690464,60.4806593983805,521947.027595491,0.0,1.0
2021-03-08,71.69,72.07,69.88,70.05,541739,62.4763468626787,62.8075089746583,60.8989694345653,61.047120905714,621631.559146108,0.0,1.0
2021-03-09,70.5,72.325,69.09,71.4,590179,61.4392865646373,63.0297361813814,60.2105008333445,62.2236178824837,677215.212390636,0.0,1.0
2021-03-10,72.16,72.61,70.63,71.29,897681,62.8859421064429,63.2781077653661,61.552578866104,62.127755165858,1030065.8428613,0.0,1.0
2021-03-11,72.66,72.82,70.79,71.41,748213,63.3216817274687,63.4611184061969,61.6920155448322,62.2323326749042,858555.159889517,0.0,1.0
2021-03-12,73.36,74.61,72.54,73.55,620085,63.9317171969048,65.0210662494693,63.2171042184225,64.0972982528946,711531.57766584,0.0,1.0
2021-03-15,73.52,74.41,72.62,74.41,363951,64.0711538756331,64.846770401059,63.2868225577866,64.846770401059,417624.405078433,0.0,1.0
2021-03-16,72.2,73.31,71.86,72.76,550615,62.920801276125,63.8881432348022,62.6244983338274,63.4088296516739,631816.540694383,0.0,1.0
2021-03-17,72.5,73.32,71.57,72.28,321753,63.5308367455611,64.2493924163385,62.7158894604111,63.3380535168159,367177.479393578,0.4,1.0
2021-03-18,72.56,75.16,72.01,73.63,535349,63.5834139897643,65.8617612385707,63.1014559179014,64.5210415113885,610928.558291212,0.0,1.0
2021-03-19,72.1,72.93,70.8,71.97,1863393,63.1803217842063,63.9076403290175,62.0411481598031,63.066404421766,2126463.29594327,0.0,1.0
2021-03-22,69.51,71.49,69.12,71.26,424502,60.9107374094338,62.6457864681402,60.5689853221129,62.4442403653612,484432.388688008,0.0,1.0
2021-03-23,67.82,69.43,66.96,68.58,935684,59.4298116977097,60.8406344171629,58.6762045307968,60.0957901242839,1067782.09567246,0.0,1.0
2021-03-24,68.35,70.07,68.32,68.89,616810,59.8942440215048,61.4014583553306,59.8679553994032,60.3674392193338,703890.068048325,0.0,1.0
2021-03-25,69.76,69.95,67.11,68.0,714444,61.1298092602806,61.2963038669241,58.8076476413049,59.5875434303194,815307.85132653,0.0,1.0
2021-03-26,71.33,71.98,70.29,70.72,554990,62.5055804835983,63.0751672957998,61.5942415840757,61.9710451675321,633342.437486648,0.0,1.0
2021-03-29,69.91,71.33,68.52,70.01,1032613,61.2612523707886,62.5055804835983,60.0432128800806,61.3488811111273,1178395.34838538,0.0,1.0
2021-03-30,71.42,71.85,70.43,70.75,903239,62.5844463499031,62.9612499333595,61.7169218205499,61.9973337896338,1030756.5719977,0.0,1.0
2021-03-31,70.32,71.59,69.94,70.82,605067,61.6205302061773,62.7334152084789,61.2875409928902,62.0586739078708,690489.213540305,0.0,1.0
2021-04-01,71.52,71.525,69.59,69.83,468974,62.6720750902418,62.6764565272587,60.9808404017048,61.1911493785177,535182.861453113,0.0,1.0
2021-04-05,71.17,72.7747,70.37,72.09,267525,62.3653744990563,63.7715528952715,61.6643445763467,63.1715589101724,305293.673018641,0.0,1.0
2021-04-06,71.13,71.97,70.445,71.21,230365,62.3303230029208,63.066404421766,61.7300661316007,62.4004259951918,262887.494570374,0.0,1.0
2021-04-07,71.13,71.75,70.27,71.53,230098,62.3303230029208,62.8736211930208,61.576715836008,62.6808379642757,262582.800015861,0.0,1.0
2021-04-08,71.29,71.46,69.6828,70.5,291401,62.4705289874628,62.6194978460386,61.0621598727391,61.778261938787,332540.441496327,0.0,1.0
2021-04-09,71.53,72.03,70.69,71.92,269244,62.6808379642757,63.1189816659692,61.9447565454305,63.0225900515966,307255.358184211,0.0,1.0
2021-04-12,72.45,73.44,71.59,72.86,882821,63.4870223753917,64.3545469047449,62.7334152084789,63.8463002107804,1007455.99741329,0.0,1.0
2021-04-13,71.62,72.46,70.46,71.52,459588,62.7597038305805,63.4957852494256,61.7432104426515,62.6720750902418,524471.763742795,0.0,1.0
2021-04-14,72.61,73.41,71.01,71.56,469549,63.6272283599337,64.3282582826433,62.2251685145144,62.7071265863773,535839.038864517,0.0,1.0
2021-04-15,72.19,72.86,71.07,72.78,301131,63.2591876505111,63.8463002107804,62.2777457587176,63.7761972185095,343644.104475381,0.0,1.0
2021-04-16,72.8,73.48,72.15,73.09,220718,63.7937229665772,64.3895984008804,63.2241361543756,64.0478463135595,251878.549374184,0.0,1.0
2021-04-19,71.46,73.5,71.39,72.75,514834,62.6194978460386,64.4071241489481,62.5581577278015,63.7499085964079,587517.289430442,0.0,1.0
2021-04-20,69.535,71.12,68.84,70.87,588536,60.9326445945185,62.321560128887,60.3236248491645,62.1024882780402,671624.398256981,0.0,1.0
2021-04-21,71.0,71.32,68.86,69.12,490439,62.2164056404805,62.4968176095644,60.3411505972322,60.5689853221129,559678.249515333,0.0,1.0
2021-04-22,70.33,71.45,69.99,70.72,351974,61.6292930802112,62.6107349720047,61.3313553630596,61.9710451675321,401665.022958838,0.0,1.0
2021-04-23,72.82,73.27,70.11,70.11,392585,63.8112487146449,64.2055780461691,61.436509851466,61.436509851466,448009.407053634,0.0,1.0
2021-04-26,73.44,74.8,73.04,73.04,319154,64.3545469047449,65.5462977733513,64.0040319433901,64.0040319433901,364211.557494034,0.0,1.0
2021-04-27,75.2,75.28,73.24,73.24,673357,65.8968127347061,65.9669157269771,64.1792894240675,64.1792894240675,768420.266452904,0.0,1.0
2021-04-28,73.73,77.04,73.26,73.32,733397,64.6086702517272,67.5091815569383,64.1968151721353,64.2493924163385,836936.599984496,0.0,1.0
2021-04-29,75.53,77.0,73.92,75.21,503826,66.1859875778239,67.4741300608028,64.7751648583707,65.90557560874,574955.200830912,0.0,1.0
2021-04-30,73.96,76.5,73.78,75.38,1038069,64.8102163545062,67.0359863591093,64.6524846218965,66.0545444673158,1184621.61613602,0.0,1.0
2021-05-03,75.09,76.47,73.98,75.64,705978,65.8004211203336,67.0096977370077,64.8277421025739,66.2823791921964,805646.637474457,0.0,1.0
2021-05-04,76.04,76.37,74.41,74.84,704328,66.6328941535513,66.922068996669,65.2045456860304,65.5813492694868,803763.693598256,0.0,1.0
2021-05-05,77.73,78.445,75.13,75.87,712007,68.1138198652754,68.7403653586971,65.835472616469,66.4839252949755,812526.800280286,0.0,1.0
2021-05-06,79.04,79.05,77.22,78.25,564419,69.2617563637124,69.2705192377463,67.666913289548,68.5694893150366,644102.605855559,0.0,1.0
2021-05-07,79.11,79.13,77.2993,77.55,755313,69.3230964819495,69.3406222300172,67.7364028806366,67.9560881326657,861946.659372877,0.0,1.0
2021-05-10,77.69,79.895,77.62,79.32,741565,68.0787683691399,70.0109820936083,68.0174282509028,69.5071168366608,846257.742760746,0.0,1.0
2021-05-11,77.5,79.14,76.55,76.55,561981,67.9122737624963,69.3493851040511,67.0798007292786,67.0798007292786,641320.413631209,0.0,1.0
2021-05-12,77.42,79.59,77.335,78.67,1139423,67.8421707702254,69.7437144355753,67.7676863409375,68.9375300244592,1300284.58197148,0.0,1.0
2021-05-13,79.73,79.9735,77.4,77.4,707476,69.8663946720495,70.0797706547742,67.8246450221576,67.8246450221576,807356.122278427,0.0,1.0
2021-05-14,80.99,81.0,79.65,80.0,522635,70.9705168003171,70.979279674351,69.7962916797785,70.102992270964,596419.619841501,0.0,1.0
2021-05-17,81.83,81.96,80.75,81.22,627058,71.7065982191623,71.8205155816026,70.7602078235043,71.1720629030962,715584.861286695,0.0,1.0
2021-05-18,80.285,82.765,80.05,81.94,793479,70.3527341809293,72.5259269413292,70.1468066411333,71.8029898335348,905500.862996573,0.0,1.0
2021-05-19,81.33,81.46,78.94,79.55,1002521,71.2684545174687,71.3823718799091,69.1741276233737,69.7086629394398,1144055.01679589,0.0,1.0
2021-05-20,80.8,81.37,79.99,81.01,352576,70.8040221936736,71.3035060136042,70.0942293969301,70.9880425483849,402352.012179125,0.0,1.0
2021-05-21,81.74,82.12,80.72,80.95,549074,71.6277323528574,71.9607215661445,70.7339192014026,70.9354653041817,626591.227806887,0.0,1.0
2021-05-24,81.11,82.46,80.74,81.79,476813,71.0756712887236,72.2586592832961,70.7514449494704,71.6715467230268,544128.55663223,0.0,1.0
2021-05-25,79.09,81.655,78.93,80.66,633647,69.6999000654059,71.960365910238,69.5588963479895,71.0834990425546,719013.100204911,0.45,1.0
2021-05-26,80.7,80.7536,77.7,78.83,603697,71.1187499719087,71.1659862172432,68.4749302703508,69.4707690246042,685028.180602771,0.0,1.0
2021-05-27,81.84,82.27,80.95,81.75,952334,72.1234014585007,72.5023489490573,71.3390682803719,72.044086867454,1080634.20448695,0.0,1.0
2021-05-28,81.61,82.17,80.65,82.17,490273,71.9207086147146,72.4142216256721,71.0746863102161,72.4142216256721,556323.488751249,0.0,1.0
2021-06-01,81.9,83.72,81.79,82.65,558181,72.1762778525319,73.7801951381437,72.0793377968081,72.8372327779214,633380.18058237,0.0,1.0
2021-06-02,80.7,83.6998,80.63,82.7,505253,71.1187499719087,73.7623934188199,71.057060845539,72.881296439614,573321.622161601,0.0,1.0
2021-06-03,81.81,82.0,80.18,81.12,475343,72.0969632614851,72.2644051759171,70.6604878903053,71.4888847301268,539382.091433721,0.0,1.0
2021-06-04,81.68,81.9,80.9103,81.7,395585,71.9823977410843,72.1762778525319,71.3040817329879,72.0000232057614,448878.945603088,0.0,1.0
2021-06-07,81.68,82.34,81.22,82.05,634070,71.9823977410843,72.564038075427,71.5770120535121,72.3084688376098,719493.08755021,0.0,1.0
2021-06-08,81.39,81.68,79.96,80.87,763889,71.726828503267,71.9823977410843,70.4666077788577,71.2685664216636,866801.544239031,0.0,1.0
2021-06-09,80.28,81.49,80.01,80.72,454185,70.7486152136906,71.8149558266523,70.5106714405504,71.1363754365858,515373.646393919,0.0,1.0
2021-06-10,78.72,81.61,78.69,81.2565,844497,69.3738289688805,71.9207086147146,69.3473907718649,71.6091785265477,958269.203647688,0.0,1.0
2021-06-11,79.38,79.78,78.68,79.09,455698,69.9554693032232,70.3079785967643,69.3385780395264,69.6999000654059,517090.480562802,0.0,1.0
2021-06-14,77.88,79.82,77.09,79.34,496900,68.6335594524442,70.3432295261184,67.9373535977006,69.9202183738691,563843.290494266,0.0,1.0
2021-06-15,79.3,80.0,77.845,78.07,528537,69.884967444515,70.5018587082118,68.6027148892594,68.8010013668762,599742.485868319,0.0,1.0
2021-06-16,79.42,80.1,77.61,78.74,642922,69.9907202325773,70.5899860315971,68.395615679304,69.3914544335575,729537.645423938,0.0,1.0
2021-06-17,74.33,80.2,74.09,79.75,1206209,65.5050394722673,70.6781133549824,65.2935338961427,70.2815403997487,1368711.71580559,0.0,1.0
2021-06-18,72.4,73.52,71.69,72.5726,1532035,63.8041821309317,64.7912081528467,63.1784781348963,63.9562898910947,1738433.59942118,0.0,1.0
2021-06-21,74.77,74.96,73.31,73.31,535645,65.8927996951625,66.0602416095945,64.6061407737376,64.6061407737376,607808.088824313,0.0,1.0
2021-06-22,74.5,74.97,73.2,74.51,503212,65.6548559220223,66.069054341933,64.5092007180138,65.6636686543608,571005.654852487,0.0,1.0
2021-06-23,74.95,75.71,74.22,75.03,334403,66.051428877256,66.721196534984,65.4080994165435,66.1219307359642,379454.392978776,0.0,1.0
2021-06-24,75.98,76.08,74.5501,75.11,613092,66.9591403081242,67.0472676315095,65.6990077110383,66.1924325946724,695688.892444578,0.0,1.0
2021-06-25,78.17,78.59,76.09,76.43,904533,68.8891286902615,69.2592634484796,67.056080363848,67.3557132633579,1026393.36502445,0.0,1.0
2021-06-28,76.01,77.76,75.585,77.6,539739,66.9855785051398,68.5278066643819,66.6110373807524,68.3868029469655,612453.640104819,0.0,1.0
2021-06-29,75.02,77.51,74.75,76.81,451966,66.1131180036257,68.3074883559187,65.8751742304854,67.6905970922219,512855.698594348,0.0,1.0
2021-06-30,75.05,75.54,74.63,75.0,499212,66.1395562006412,66.571380085229,65.7694214424231,66.0954925389486,566466.767426492,0.0,1.0
2021-07-01,76.28,76.49,74.93,75.25,341512,67.22352227828,67.408589657389,66.0338034125789,66.3158108474118,387521.130656627,0.0,1.0
2021-07-02,75.51,76.12,75.25,75.97,363071,66.5449418882135,67.0825185608636,66.3158108474118,66.9503275757857,411984.599160885,0.0,1.0
2021-07-06,73.55,75.76,73.41,75.44,568021,64.8176463498623,66.7652601966766,64.6942680971229,66.4832527618438,644545.843650319,0.0,1.0
2021-07-07,73.05,74.3,72.63,73.22,532260,64.3770097329359,65.4786012752517,64.0068749747178,64.5268261826909,603967.055340065,0.0,1.0
2021-07-08,71.57,72.49,70.94,71.95,641021,63.072725346834,63.8834967219785,62.5175232095068,63.407609175698,727380.539174733,0.0,1.0
2021-07-09,74.91,75.24,72.8,73.26,577282,66.0161779479019,66.3069981150732,64.1566914244728,64.562077112045,655054.502763354,0.0,1.0
2021-07-12,75.04,75.6,73.3,74.08,525805,66.1307434683027,66.6242564792602,64.5973280413991,65.2847211638042,596642.425756365,0.0,1.0
2021-07-13,73.58,74.89,73.08,74.87,463451,64.8440845468778,65.9985524832248,64.4034479299515,65.9809270185478,525887.979116237,0.0,1.0
2021-07-14,72.99,74.83,72.53,73.83,315016,64.3241333389048,65.9456760891937,63.9187476513326,65.064402855341,357455.540346834,0.0,1.0
2021-07-15,73.3,73.745,71.55,72.01,570436,64.5973280413991,64.9894946304635,63.055099882157,63.4604855697292,647286.196933764,0.0,1.0
2021-07-16,71.57,74.3924,71.42,73.65,490426,63.072725346834,65.5600309220597,62.9405343617561,64.9057736732475,556497.101195293,0.0,1.0
2021-07-19,69.13,70.43,68.31,70.35,791689,60.9224186562336,62.068073860242,60.1997746044744,61.9975720015338,898346.811849698,0.0,1.0
2021-07-20,70.18,71.81,68.74,68.74,717308,61.8477555517788,63.2842309229587,60.578722095031,60.578722095031,813945.06544146,0.0,1.0
2021-07-21,72.7,73.27,71.15,71.15,574886,64.0685641010875,64.5708898443835,62.7025905886159,62.7025905886159,652335.709195184,0.0,1.0
2021-07-22,72.32,74.07,71.53,72.4,670694,63.7336802722235,65.2759084314656,63.0374744174799,63.8041821309317,761051.140822623,0.0,1.0
2021-07-23,72.56,74.42,72.32,73.47,339914,63.9451858483481,65.5843540633141,63.7336802722235,64.747144491154,385707.845129942,0.0,1.0
2021-07-26,72.84,73.8,72.35,72.405,523123,64.1919423538269,65.0379646583254,63.7601184692391,63.808588497101,593599.101737235,0.0,1.0
2021-07-27,73.06,73.5786,71.87,72.33,285169,64.3858224652745,64.8428507643504,63.3371073169898,63.742493004562,323587.497095913,0.0,1.0
2021-07-28,72.9,74.19,72.36,73.42,421045,64.244818747858,65.381661219528,63.7689312015776,64.7030808294614,477768.964069548,0.0,1.0
2021-07-29,73.82,74.265,73.01,74.04,300233,65.0555901230025,65.4477567120669,64.3417588035818,65.2494702344501,340680.947142212,0.0,1.0
2021-07-30,72.76,74.47,72.36,73.23,276289,64.1214404951187,65.6284177250067,63.7689312015776,64.5356389150294,313511.167010204,0.0,1.0
2021-08-02,72.19,74.83,71.66,73.31,428290,63.6191147518227,65.9456760891937,63.1520399378808,64.6061407737376,485990.023919881,0.0,1.0
2021-08-03,73.1,73.27,70.93,72.72,202260,64.4210733946286,64.5708898443835,62.5087104771683,64.0861895657646,229508.842695452,0.0,1.0
2021-08-04,72.16,73.29,71.8,72.16,232608,63.5926765548071,64.5885153090606,63.2754181906201,63.5926765548071,263945.381596479,0.0,1.0
2021-08-05,73.56,73.56,72.35,72.35,327535,64.8264590822008,64.8264590822008,63.7601184692391,63.7601184692391,371661.123268343,0.0,1.0
2021-08-06,75.41,76.1,74.51,74.57,360860,66.4568145648282,67.0648930961865,65.6636686543608,65.716545048392,409475.729136166,0.0,1.0
2021-08-09,75.11,76.1,74.07,74.72,429797,66.1924325946724,67.0648930961865,65.2759084314656,65.8487360334699,487700.049757626,0.0,1.0
2021-08-10,75.61,76.82,74.66,75.15,461664,66.6330692115987,67.6994098245604,65.7958596394387,66.2276835240265,523860.231158674,0.0,1.0
2021-08-11,76.96,77.11,74.76,75.72,279772,67.8227880772998,67.9549790623777,65.883986962824,66.7300092673225,317463.403236389,0.0,1.0
2021-08-12,77.41,77.55,76.005,77.03,550784,68.2193610325335,68.3427392852729,66.9811721389705,67.8844772036695,624986.643009849,0.0,1.0
2021-08-13,76.92,77.67,76.3,77.28,324999,67.7875371479457,68.4484920733352,67.241147742957,68.1047955121326,368783.468640262,0.0,1.0
2021-08-16,76.46,76.74,75.4,76.15,347957,67.3821514603735,67.6289079658522,66.4480018324897,67.1089567578792,394834.413021761,0.0,1.0
2021-08-17,75.4,76.91,74.84,75.79,613817,66.4480018324897,67.7787244156072,65.9544888215322,66.7916983936922,696511.565790539,0.0,1.0
2021-08-18,74.55,76.12,74.46,74.93,380598,65.6989195837149,67.0825185608636,65.6196049926682,66.0338034125789,431872.86913974,0.0,1.0
2021-08-19,74.21,74.7,73.0,73.62,416309,65.399286684205,65.8311105687928,64.3329460712433,64.879335476232,472394.921357169,0.0,1.0
2021-08-20,75.21,75.31,73.79,74.03,225203,66.2805599180576,66.3686872414429,65.0291519259869,65.2406575021115,255542.766249105,0.0,1.0
2021-08-23,75.71,76.02,75.03,75.31,301958,66.721196534984,66.9943912374783,66.1219307359642,66.3686872414429,342638.342344672,0.0,1.0
2021-08-24,76.58,76.59,75.71,75.97,346289,67.4879042484358,67.4967169807743,66.721196534984,66.9503275757857,392941.696965122,0.0,1.0
2021-08-25,77.5,78.075,76.73,76.95,245790,68.2986756235802,68.8054077330455,67.6200952335137,67.8139753449613,278903.285108846,0.0,1.0
2021-08-26,76.12,78.395,76.03,77.89,311690,67.0825185608636,69.0874151678783,67.0032039698168,68.6423721847828,353681.455452119,0.0,1.0
2021-08-27,77.32,77.75,76.22,76.22,424767,68.1400464414867,68.5189939320434,67.1706458842488,67.1706458842488,481992.398819437,0.0,1.0
2021-08-30,75.98,77.31,75.89,77.31,700927,66.9591403081242,68.1312337091482,66.8798257170775,68.1312337091482,795357.186710152,0.0,1.0
2021-08-31,75.94,77.12,75.7,76.29,404036,66.9238893787701,67.9637917947162,66.7123838026455,67.2323350106185,458468.480012359,0.0,1.0
2021-09-01,74.94,76.11,74.485,76.11,776982,66.0426161449174,67.073705828525,65.6416368235145,67.073705828525,881658.457506171,0.0,1.0
2021-09-02,75.48,75.54,74.57,75.15,388136,66.5185036911979,66.571380085229,65.716545048392,66.2276835240265,440426.402494028,0.0,1.0
2021-09-03,74.75,76.45,74.26,76.45,315329,65.8751742304854,67.373338728035,65.4433503458976,67.373338728035,357810.708287918,0.0,1.0
2021-09-07,73.96,75.8,73.74,74.78,374448,65.1789683757418,66.8005111260307,64.9850882642943,65.901612427501,424894.329722272,0.0,1.0
2021-09-08,73.75,74.02,73.05,73.44,439785,64.9939009966328,65.231844769773,64.3770097329359,64.7207062941385,499033.651660336,0.0,1.0
2021-09-09,74.12,74.77,72.91,72.91,501783,65.716545048392,66.2928504218601,64.6437304300898,64.6437304300898,565948.13273602,0.45,1.0
2021-09-10,73.6,74.85,73.34,74.39,402757,65.2555007496175,66.3637803139792,65.0249786002303,65.9559334342941,454259.255686943,0.0,1.0
2021-09-13,74.53,75.3483,73.78,75.09,703579,66.0800607455026,66.8055848795164,65.4150930068856,66.5765699903367,793548.64808548,0.0,1.0
2021-09-14,72.19,74.44,71.96,74.44,300921,64.0053614010175,66.0002646168686,63.8014379611749,66.0002646168686,339401.051950855,0.0,1.0
2021-09-15,73.9,74.33,72.73,72.86,324834,65.5214878450643,65.9027360152047,64.4841381728217,64.5993992475154,366371.909269889,0.0,1.0
2021-09-16,73.7,77.33,73.15,74.5,401495,65.3441631147664,68.5626069696728,64.8565201064473,66.0534620359579,452835.878363453,0.0,1.0
2021-09-17,73.23,74.5,72.755,73.75,1060359,64.9274499985664,66.0534620359579,64.506303764109,65.3884942973409,1195951.6286519,0.0,1.0
2021-09-20,71.91,72.03,70.0,71.17,796576,63.7571067786005,63.8635016167792,62.0636556042558,63.1010052764983,898437.571185807,0.0,1.0
2021-09-21,71.7,72.58,70.75,72.17,477728,63.5709158117877,64.3511446250983,62.7286233428728,63.9876289279877,538817.117271238,0.0,1.0
2021-09-22,72.79,75.07,71.91,75.07,384021,64.5373355919111,66.5588375173069,63.7571067786005,66.5588375173069,433127.403442164,0.0,1.0
2021-09-23,75.01,75.925,72.43,73.47,392308,66.5056400982175,67.3169007393303,64.2181510773749,65.1402396749239,442474.09748318,0.0,1.0
2021-09-24,76.17,76.81,74.89,75.02,314041,67.5341235339452,68.1015626708984,66.3992452600388,66.5145063347324,354198.762318677,0.0,1.0
2021-09-27,79.03,79.47,75.06,76.77,531660,70.0698671772048,70.4599815838601,66.549971280792,68.0660977248388,599645.632176523,0.0,1.0
2021-09-28,78.94,80.0,78.53,79.12,445392,69.9900710485707,70.9298921191495,69.6265553514601,70.1496633058388,502346.175011034,0.0,1.0
2021-09-29,78.6,79.205,78.19,78.78,358994,69.6886190070643,70.2250263162154,69.3251033099537,69.8482112643324,404900.094190985,0.0,1.0
2021-09-30,77.67,79.22,77.05,78.63,502512,68.8640590111792,70.2383256709877,68.3143523472558,69.715217716609,566770.353075818,0.0,1.0
2021-10-01,78.59,79.31,77.57,78.06,399664,69.6797527705494,70.3181217996218,68.7753966460303,69.2098422352601,450770.7405827,0.0,1.0
2021-10-04,80.01,80.33,78.66,78.7,379723,70.9387583556643,71.2224779241409,69.7418164261537,69.7772813722133,428279.799847584,0.0,1.0
2021-10-05,80.56,81.05,79.6,80.38,394295,71.4264013639835,71.8608469532133,70.5752426585537,71.2668091067154,444715.183649405,0.0,1.0
2021-10-06,80.68,80.78,78.87,80.17,306471,71.5327962021622,71.6214585673112,69.9280073929665,71.0806181399026,345660.754126268,0.0,1.0
2021-10-07,81.05,81.56,80.71,81.18,430357,71.8608469532133,72.3130250154729,71.5593949117069,71.9761080279069,485388.585424129,0.0,1.0
2021-10-08,81.41,81.885,80.3,80.3,178282,72.1800314677495,72.6011777022069,71.1958792145963,71.1958792145963,201079.679862497,0.0,1.0
2021-10-11,81.02,83.0,80.99,82.68,216441,71.8342482436686,73.5897630736176,71.8076495341239,73.306043505141,244118.233972687,0.0,1.0
2021-10-12,80.37,80.97,80.105,80.65,309848,71.2579428702005,71.7899170610941,71.0229876025558,71.5061974926175,349469.58552201,0.0,1.0
2021-10-13,79.0,80.19,78.66,80.19,479159,70.0432684676601,71.0983506129324,69.7418164261537,71.0983506129324,540431.105345655,0.0,1.0
2021-10-14,78.98,80.36,78.77,79.76,362471,70.0255359946303,71.2490766336856,69.8393450278175,70.717102442792,408821.713013311,0.0,1.0
2021-10-15,79.19,80.36,79.08,80.12,311433,70.2117269614431,71.2490766336856,70.1141983597792,71.0362869573282,351257.266233366,0.0,1.0
2021-10-18,79.71,80.43,78.91,78.91,324102,70.6727712602175,71.3111402892899,69.963472339026,69.963472339026,365546.305307294,0.0,1.0
2021-10-19,80.2,80.525,79.28,80.07,395363,71.1072168494473,71.3953695361814,70.2915230900771,70.9919557747537,445919.753365322,0.0,1.0
2021-10-20,82.0,83.33,79.4527,79.85,540348,72.7031394221282,73.8823488786091,70.4446429946893,70.796898571426,609444.603798142,0.0,1.0
2021-10-21,81.42,83.42,81.1,82.94,430724,72.1888977042644,73.9621450072431,71.9051781357878,73.5365656545282,485802.515279692,0.0,1.0
2021-10-22,83.5,83.81,81.1275,81.4,630938,74.0330748993622,74.3079282313239,71.9295602862037,72.1711652312346,711618.733540593,0.0,1.0
2021-10-25,85.03,85.44,83.502,83.97,638135,75.389609086141,75.7531247832516,74.0348481466652,74.4497880155622,719736.044631843,0.0,1.0
2021-10-26,85.03,85.59,84.46,85.42,474010,75.389609086141,75.886118330975,74.884233604792,75.7353923102218,534623.680750844,0.0,1.0
2021-10-27,80.63,83.87,80.34,83.8,611362,71.4884650195877,74.3611256504133,71.2313441606558,74.2990619948091,689539.466912508,0.0,1.0
2021-10-28,81.45,81.78,80.515,80.65,656689,72.215496413809,72.5080822188005,71.3865032996665,71.5061974926175,740662.62376024,0.0,1.0
2021-10-29,81.44,82.33,81.24,81.59,462754,72.2066301772941,72.9957252271197,72.0293054469963,72.3396237250175,521928.328014549,0.0,1.0
2021-11-01,82.75,83.32,81.83,81.83,292687,73.3681071607452,73.8734826420941,72.552413401375,72.552413401375,330114.135245928,0.0,1.0
2021-11-02,80.69,82.88,80.53,82.69,292969,71.5416624386771,73.4833682354388,71.3998026544388,73.3149097416559,330432.195788895,0.0,1.0
2021-11-03,83.16,83.63,80.4,80.4,376173,73.7316228578559,74.1483359740559,71.2845415797452,71.2845415797452,424275.846203851,0.0,1.0
2021-11-04,82.54,83.21,81.355,82.8,334105,73.1819161939325,73.7759540404303,72.1312671669176,73.4124383433197,376828.431588491,0.0,1.0
2021-11-05,82.89,83.975,82.32,82.96,228149,73.4922344719537,74.4542211338197,72.9868589906048,73.554298127558,257323.385877143,0.0,1.0
2021-11-08,82.62,83.95,81.97,83.12,263557,73.2528460860516,74.4320555425325,72.6765407125835,73.6961579117963,297259.157882007,0.0,1.0
2021-11-09,82.93,83.23,82.0,83.02,468871,73.5276994180133,73.7936865134601,72.7031394221282,73.6074955466473,528827.534898693,0.0,1.0
2021-11-10,83.68,84.5,83.34,83.34,323715,74.1926671566303,74.9196985508516,73.8912151151239,73.8912151151239,365109.817966414,0.0,1.0
2021-11-11,84.21,84.79,83.67,83.77,143984,74.6625776919197,75.1768194097835,74.1838009201154,74.2724632852644,162395.848292715,0.0,1.0
2021-11-12,84.51,84.8116,83.38,84.19,359186,74.9285647873665,75.1959704806557,73.9266800611835,74.6448452188899,405116.646050026,0.0,1.0
2021-11-15,84.41,85.26,84.18,85.26,186193,74.8399024222176,75.5935325259835,74.635978982375,75.5935325259835,210002.293179557,0.0,1.0
2021-11-16,84.7,85.15,83.84,84.09,225548,75.0970232811495,75.4960039243197,74.3345269408686,74.556182853741,254389.784911693,0.0,1.0
2021-11-17,84.19,84.56,83.09,84.56,259992,74.6448452188899,74.972895969941,73.6695592022516,74.972895969941,293238.286124288,0.0,1.0
2021-11-18,83.45,84.395,83.24,83.94,384300,73.9887437167878,74.8266030674452,73.802552749975,74.4231893060176,433442.080362333,0.0,1.0
2021-11-19,83.01,83.16,81.295,82.34,310921,73.5986293101325,73.7316228578559,72.0780697478282,73.0045914636346,350679.794609256,0.0,1.0
2021-11-22,84.21,85.07,83.825,84.2,238030,74.6625776919197,75.4250740322005,74.3212275860963,74.6537114554048,268467.911497908,0.0,1.0
2021-11-23,86.09,86.15,84.68,84.69,300426,76.3294301567197,76.3826275758091,75.0792908081197,75.0881570446346,338842.754189264,0.0,1.0
2021-11-24,86.22,87.15,85.37,86.09,461820,76.4446912314133,77.2692512272984,75.6910611276474,76.3294301567197,520874.893450254,0.0,1.0
2021-11-26,80.86,83.165,80.205,83.15,407598,71.6923884594303,73.7360559761133,71.1116499677048,73.722756621341,459719.295007875,0.0,1.0
2021-11-29,80.45,81.98,80.04,81.97,558314,71.3288727623197,72.6854069490984,70.965357065209,72.6765407125835,629707.992858224,0.0,1.0
2021-11-30,77.82,80.25,77.18,80.05,827624,68.9970525589026,71.1515480320218,68.4296134219494,70.9742233017239,933455.81139161,0.0,1.0
2021-12-01,77.2,81.77,77.2,79.49,378904,68.4473458949792,72.4992159822856,68.4473458949792,70.4777140568899,427356.07082386,0.0,1.0
2021-12-02,79.89,81.51,76.61,77.63,397260,70.8323635174856,72.2686938328984,67.9242379406005,68.8285940651196,448059.33084762,0.0,1.0
2021-12-03,77.79,80.09,77.25,79.86,411934,68.970453849358,71.0096882477835,68.4916770775537,70.8057648079409,464609.757824557,0.0,1.0
2021-12-06,78.54,79.79,78.01,78.88,585858,70.0344022311452,71.1490317548138,69.5617993131097,70.337581461583,657009.781680371,0.45,1.0
2021-12-07,79.76,80.38,78.86,79.33,286516,71.1222806462457,71.6751368899854,70.3197473892044,70.7388480901037,321313.039350719,0.0,1.0
2021-12-08,79.56,80.31,79.285,79.85,262320,70.9439399224588,71.6127176366599,70.6987214272517,71.2025339719499,294178.462921723,0.0,1.0
2021-12-09,78.86,79.89,78.39,79.04,371807,70.3197473892044,71.2382021167073,69.900646688305,70.4802540406126,416962.533407811,0.0,1.0
2021-12-10,80.13,80.19,78.3,79.65,326761,71.4522109852516,71.5057132023877,69.8203933626008,71.0241932481629,366445.748409444,0.0,1.0
2021-12-13,77.21,79.63,77.085,79.61,373585,68.8484364179618,71.0063591757842,68.7369734655949,70.9885251034055,418956.469467109,0.0,1.0
2021-12-14,78.04,79.18,77.44,77.75,454414,69.5885504216778,70.6050925472635,69.0535282503168,69.3299563721866,509602.058745471,0.0,1.0
2021-12-15,78.47,78.89,76.83,78.59,479799,69.9719829778197,70.3464984977724,68.5095890427665,70.0789874120919,538070.03785979,0.0,1.0
2021-12-16,79.38,80.67,78.71,79.54,380625,70.7834332710505,71.9337309394765,70.1859918463641,70.9261058500801,426851.469386935,0.0,1.0
2021-12-17,77.3,78.64,76.38,78.32,1223758,68.9286897436659,70.1235725930387,68.1083224142458,69.8382274349795,1372382.00452944,0.0,1.0
2021-12-20,76.0,76.92,74.52,76.47,388216,67.7694750390506,68.5898423684707,66.449753683027,68.18857573995,435364.387624351,0.0,1.0
2021-12-21,79.42,79.82,76.95,76.98,518203,70.8191014158079,71.1757828633818,68.6165934770387,68.6433445856068,581138.159581525,0.0,1.0
2021-12-22,80.02,80.82,77.0257,79.06,314646,71.3541235871688,72.0674864823167,68.6840954409921,70.4980881129913,352859.395564458,0.0,1.0
2021-12-23,80.66,81.4,80.42,80.73,207028,71.9248139032871,72.5846745812989,71.7108050347427,71.9872331566126,232171.312983221,0.0,1.0
2021-12-27,81.44,81.57,80.04,80.7,219147,72.6203427260563,72.7362641965179,71.3719576595475,71.9604820480445,245762.151623616,0.0,1.0
2021-12-28,81.18,82.19,81.0,81.29,163165,72.3884997851333,73.2891204402575,72.227993133725,72.4865871832161,182981.201977062,0.0,1.0
2021-12-29,81.93,82.3,81.065,81.45,195125,73.0572774993344,73.3872078383403,72.2859538689557,72.6292597622457,218822.707294912,0.0,1.0
2021-12-30,81.82,82.97,81.74,82.03,138263,72.9591901012516,73.9846492630267,72.8878538117368,73.1464478612279,155054.88265838,0.0,1.0
2021-12-31,82.04,82.35,81.211,81.3,135739,73.1553648974173,73.4317930192871,72.4161425973202,72.4955042194054,152224.345755306,0.0,1.0
2022-01-03,82.73,84.05,82.37,82.98,303216,73.7706403944823,74.9476891714764,73.4496270916658,73.993566299216,340041.235183262,0.0,1.0
2022-01-04,86.32,86.63,83.535,83.59,627974,76.9718563864585,77.2482845083283,74.4884618077249,74.5375055067663,704240.721541653,0.0,1.0
2022-01-05,86.38,88.58,86.01,86.23,998288,77.0253586035946,78.9871065652513,76.6954282645887,76.8916030607544,1119528.93181306,0.0,1.0
2022-01-06,89.23,89.71,86.61,86.61,1611740,79.566713917559,79.9947316546478,77.2304504359496,77.2304504359496,1807483.97312236,0.0,1.0
2022-01-07,91.64,91.96,88.48,89.92,1072317,81.7157196391921,82.0010647972512,78.8979362033579,80.1819894146241,1202548.66889613,0.0,1.0
2022-01-10,91.77,93.07,90.78,92.6,783178,81.8316411096536,82.9908558142689,80.9488545269081,82.5717551133695,878294.069205968,0.0,1.0
2022-01-11,92.57,92.95,91.01,91.73,393756,82.5450040048015,82.8838513799968,81.1539463592631,81.7959729648962,441577.214265805,0.0,1.0
2022-01-12,92.92,93.86,92.265,92.9,380965,82.8571002714287,83.6953016732275,82.2730344010264,82.83926619905,427232.7619967,0.0,1.0
2022-01-13,95.32,95.65,93.035,93.44,1038332,84.9971889568724,85.2914511511209,82.9596461876062,83.3207861532748,1164436.22965248,0.0,1.0
2022-01-14,98.46,98.57,94.0,94.52,1039533,87.7971383203279,87.8952257184108,83.8201401798784,84.2838260617245,1165783.08972403,0.0,1.0
2022-01-18,96.63,99.485,96.28,98.23,1189723,86.1653206976771,88.7111345297362,85.8532244310499,87.5920464879729,1334213.49284317,0.0,1.0
2022-01-19,93.87,96.63,93.29,96.63,579991,83.7042187094168,86.1653206976771,83.1870306104346,86.1653206976771,650430.241264232,0.0,1.0
2022-01-20,90.62,94.35,90.19,93.26,1119641,80.8061819478785,84.1322364465056,80.4227493917365,83.1602795018666,1255620.11437992,0.0,1.0
2022-01-21,88.37,90.86,88.04,90.25,740719,78.799848805275,81.0201908164229,78.5055866110265,80.4762516088726,830678.472388365,0.0,1.0
2022-01-24,89.87,90.42,86.155,86.9,1259093,80.1374042336773,80.6278412240915,76.8247252893343,77.4890444854408,1412008.39972363,0.0,1.0
2022-01-25,89.76,90.33,87.6055,88.9,603884,80.0393168355945,80.5475878983874,78.1181413885993,79.2724517233105,677225.018690996,0.0,1.0
2022-01-26,88.86,90.99,87.41,90.01,752094,79.2367835785531,81.1361122868844,77.9438133310975,80.2622427403282,843434.953082687,0.0,1.0
2022-01-27,86.32,91.56,85.49,86.47,654285,76.9718563864585,81.6443833496773,76.2317423827426,77.1056119292988,733747.162293153,0.0,1.0
2022-01-28,88.15,88.3,85.02,85.72,518405,78.6036740091094,78.7374295519496,75.8126416818432,76.4368342150976,581364.692249679,0.0,1.0
2022-01-31,89.17,89.29,86.6,87.88,732789,79.5132117004229,79.6202161346951,77.2215333997603,78.3629140319969,821785.382990038,0.0,1.0
2022-02-01,92.22,92.29,88.96,89.69,544423,82.2329077381743,82.2953269914997,79.3259539404466,79.9768975822691,610542.548487471,0.0,1.0
2022-02-02,91.38,92.82,90.64,92.25,486990,81.483876698269,82.7679299095352,80.8240160202572,82.2596588467423,546134.376556305,0.0,1.0
2022-02-03,90.33,92.09,89.88,91.25,571291,80.5475878983874,82.1169862677128,80.1463212698667,81.3679552278075,640673.636249673,0.0,1.0
2022-02-04,92.57,92.74,87.8544,90.45,620687,82.5450040048015,82.6965936200204,78.3400864193522,80.6545923326596,696068.723755321,0.0,1.0
2022-02-07,92.94,93.77,92.33,92.99,380613,82.8749343438074,83.6150483475234,82.3309951362571,82.9195195247542,426838.012000709,0.0,1.0
2022-02-08,94.41,94.75,93.35,94.01,615709,84.1857386636417,84.4889178940795,83.2405328275707,83.8290572160677,690486.151368829,0.0,1.0
2022-02-09,93.33,94.86,93.0375,94.56,515462,83.222698755192,84.5870052921624,82.9618754466536,84.3194942064819,578064.268277513,0.0,1.0
2022-02-10,93.13,95.28,92.6501,93.25,527912,83.044358031405,84.961520812115,82.6164294646782,83.1513624656772,592026.306488003,0.0,1.0
2022-02-11,92.4,94.52,91.64,92.92,534224,82.3934143895826,84.2838260617245,81.7157196391921,82.8571002714287,599104.891643392,0.0,1.0
2022-02-14,91.68,93.85,90.97,92.65,356618,81.7513877839495,83.6863846370381,81.1182782145057,82.6163402943163,399928.846791015,0.0,1.0
2022-02-15,94.14,94.2,92.305,92.61,506105,83.9449786865293,83.9984809036654,82.3087025457838,82.5806721495589,567570.871367028,0.0,1.0
2022-02-16,93.59,95.18,92.84,93.33,549916,83.4545416961151,84.8723504502215,82.7857639819139,83.222698755192,616702.66703287,0.0,1.0
2022-02-17,90.19,93.05,90.0,93.05,412961,80.4227493917365,82.9730217418902,80.2533257041389,82.9730217418902,463114.63947323,0.0,1.0
2022-02-18,89.93,91.3,89.79,90.5,443074,80.1909064508134,81.4125404087542,80.0660679441626,80.6991775136063,496884.828760978,0.0,1.0
2022-02-22,89.43,90.52,88.61,89.78,420112,79.745054641346,80.717011585985,79.0138576738194,80.0571509079732,471134.120215657,0.0,1.0
2022-02-23,88.89,90.88,88.45,89.99,543090,79.2635346871212,81.0380248888016,78.8711850947898,80.2444086679495,609047.657167424,0.0,1.0
2022-02-24,87.13,87.475,84.1,85.14,970377,77.6941363177958,78.0017740663283,74.9922743524231,75.9196461161154,1088228.17289796,0.0,1.0
2022-02-25,91.84,92.21,88.3,88.3,537908,81.894060362979,82.2239907019849,78.7374295519496,78.7374295519496,603236.309215075,0.0,1.0
2022-02-28,91.85,92.04,89.2,89.46,599252,81.9029773991684,82.072401086766,79.539962808991,79.771805749914,672030.467607382,0.0,1.0
2022-03-01,87.04,92.15,86.2816,92.05,798969,77.6138829920916,82.1704884848489,76.9376149674914,82.0813181229554,896002.868031818,0.0,1.0
2022-03-02,91.63,92.12,87.86,87.86,675257,81.7068026030027,82.1437373762808,78.3450799596182,78.3450799596182,757266.1876225,0.0,1.0
2022-03-03,91.41,92.51,89.445,92.14,957341,81.510627806837,82.4915017876654,79.75843019563,82.1615714486595,1073608.96566006,0.0,1.0
2022-03-04,84.68,89.48,83.5,89.48,879482,75.5094624514053,79.7896398222927,74.4572521810622,79.7896398222927,986294.07947287,0.0,1.0
2022-03-07,80.12,84.67,80.01,83.9,779923,71.4432939490623,75.500545415216,71.3452065509795,74.8139336286361,874643.7531919,0.0,1.0
2022-03-08,79.77,82.3175,78.975,81.44,679831,71.1311976824351,73.4028126516717,70.4222933053819,72.6203427260563,762395.694672682,0.0,1.0
2022-03-09,83.96,84.99,82.18,83.03,676178,74.8674358457722,75.7858905732751,73.2802034040681,74.0381514801628,758299.04201542,0.0,1.0
2022-03-10,81.95,83.48,80.94,82.47,602051,73.0751115717131,74.4394181086835,72.1744909165889,73.5387974535593,675169.402944825,0.0,1.0
2022-03-11,81.18,83.25,81.08,83.13,671703,72.3884997851333,74.2343262763285,72.2993294232398,74.1273218420563,753280.558401609,0.0,1.0
2022-03-14,79.93,82.4718,77.11,81.28,1815385,71.7643072518789,74.0464355663143,69.2324000024068,72.9763905096048,2021948.35575732,0.55,1.0
2022-03-15,80.94,81.46,79.455,80.65,1001531,72.6711250965479,73.1380016106349,71.3378335130493,72.4107516559994,1115490.07989489,0.0,1.0
2022-03-16,83.96,84.38,81.66,82.54,991884,75.3826002360534,75.7596928051237,73.3175695006684,74.1076682168157,1104745.39720335,0.0,1.0
2022-03-17,83.72,84.2,81.36,82.86,959056,75.1671187680132,75.5980817040936,73.0482176656182,74.3949768408693,1068182.06731861,0.0,1.0
2022-03-18,84.51,84.51,80.855,82.63,4386803,75.8764119336455,75.8764119336455,72.5948087432837,74.1884737673308,4885954.8321052,0.0,1.0
2022-03-21,84.17,86.84,83.38,86.84,712222,75.5711465205886,77.9683778525355,74.8618533549563,77.9683778525355,793262.091420935,0.0,1.0
2022-03-22,85.25,86.21,84.34,85.47,784536,76.5408131267693,77.40273899893,75.723779227117,76.7383378058061,873804.330889828,0.0,1.0
2022-03-23,82.79,84.94,82.07,84.57,646497,74.3321280793576,76.2624828972174,73.685683675237,75.9302823006555,720058.580495071,0.0,1.0
2022-03-24,82.67,84.01,82.15,84.01,439173,74.2243873453375,75.4274922085618,73.7575108312504,75.4274922085618,489144.245018556,0.0,1.0
2022-03-25,84.47,84.595,82.41,82.67,705180,75.8404983556388,75.9527282869097,73.990949088294,74.2243873453375,785418.818329418,0.0,1.0
2022-03-28,83.51,83.94,82.36,83.94,454255,74.9785724834781,75.36464344705,73.9460571157856,75.36464344705,505942.34850709,0.0,1.0
2022-03-29,85.0,86.325,84.53,85.13,651896,76.3163532642275,77.5059905356993,75.8943687226488,76.4330723927492,726071.90503655,0.0,1.0
2022-03-30,83.16,85.185,81.72,84.45,1032947,74.6643286759195,76.4824535625084,73.3714398676785,75.8225415666354,1150480.74553577,0.0,1.0
2022-03-31,81.74,84.5,81.74,83.13,482732,73.3893966566818,75.8674335391438,73.3893966566818,74.6373934924145,537659.60039961,0.0,1.0
2022-04-01,80.95,83.24,80.59,82.67,453182,72.6801034910496,74.7361558319329,72.3568812889893,74.2243873453375,504747.257335946,0.0,1.0
2022-04-04,80.74,81.39,79.27,80.73,796106,72.4915572065144,73.0751528491232,71.1717332147684,72.4825788120128,886690.821896481,0.0,1.0
2022-04-05,80.38,81.9,80.27,80.47,541129,72.1683350044542,73.5330509687086,72.0695726649357,72.2491405549692,602701.295759635,0.0,1.0
2022-04-06,80.01,80.83,79.54,79.83,613736,71.8361344078922,72.5723627570295,71.4141498663136,71.6745233068621,683569.874196977,0.0,1.0
2022-04-07,79.67,80.06,78.17,79.91,482422,71.5308689948353,71.8810263804006,70.1841098195843,71.7463504628755,537314.327088282,0.0,1.0
2022-04-08,80.15,81.18,79.54,80.05,515718,71.9618319309157,72.8866065645881,71.4141498663136,71.8720479858989,574398.908294635,0.0,1.0
2022-04-11,80.8,81.57,79.99,80.19,563578,72.5454275735245,73.2367639501533,71.8181776188889,71.9977455089224,627704.652424142,0.0,1.0
2022-04-12,80.04,82.24,79.725,81.28,462810,71.8630695913973,73.8383163817655,71.5802501645945,72.9763905096048,515470.778114861,0.0,1.0
2022-04-13,80.81,81.05,79.03,79.07,533217,72.5544059680261,72.7698874360663,70.9562517467282,70.9921653247349,593889.029826651,0.0,1.0
2022-04-14,80.81,81.56,79.9,80.71,424960,72.5544059680261,73.2277855556517,71.7373720683738,72.4646220230094,473314.020586616,0.0,1.0
2022-04-18,80.61,81.47,79.8562,80.25,406519,72.3748380779927,73.1469800051366,71.6980467004565,72.0516158759324,452774.713702114,0.0,1.0
2022-04-19,82.31,82.57,81.04,81.04,590701,73.9011651432772,74.1346034003207,72.7609090415646,72.7609090415646,657913.839595573,0.0,1.0
2022-04-20,83.0,83.6,82.725,82.99,364768,74.5206743638927,75.0593780339931,74.2737685150967,74.511695969391,406273.081375515,0.0,1.0
2022-04-21,81.37,84.38,81.26,83.95,494329,73.0571960601199,75.7596928051237,72.9584337206015,75.3736218415517,550576.163597894,0.0,1.0
2022-04-22,79.55,81.27,79.44,81.22,678896,71.4231282608152,72.9674121151031,71.3243659212968,72.9225201425948,756144.096668325,0.0,1.0
2022-04-25,79.95,80.1098,76.9101,79.04,1046540,71.7822640408822,71.925738785019,69.0529218963184,70.9652301412299,1165620.42334506,0.0,1.0
2022-04-26,78.57,80.14,77.0,77.27,938597,70.5432455996512,71.952853536414,69.1336376628884,69.3760543144336,1045395.14255585,0.0,1.0
2022-04-27,79.62,80.42,78.6,79.97,574844,71.485977022327,72.2042485824609,70.5701807831562,71.8002208298855,640252.552828719,0.0,1.0
2022-04-28,80.76,81.355,79.2,80.36,497709,72.5095139955178,73.0437284683674,71.1088844532567,72.1503782154508,554340.756476242,0.0,1.0
2022-04-29,77.99,80.8,77.915,80.1,567672,70.0224987185541,72.5454275735245,69.9551607597916,71.9169399584073,632264.48770342,0.0,1.0
2022-05-02,79.71,79.75,77.8,78.7,611734,71.566782572842,71.6026961508487,69.8519092230223,70.659964728173,681340.076876724,0.0,1.0
2022-05-03,80.95,81.52,79.16,79.78,532106,72.6801034910496,73.191871977645,71.07297087525,71.6296313343537,592651.614830247,0.0,1.0
2022-05-04,82.25,82.43,79.96,81.38,403563,73.8472947762672,74.0089058772973,71.7912424353839,73.0661744546215,449482.365610872,0.0,1.0
2022-05-05,81.39,82.03,79.81,81.4,662396,73.0751528491232,73.6497700972303,71.6565665178588,73.0841312436249,737766.646226685,0.0,1.0
2022-05-06,79.83,81.48,79.09,81.2,429199,71.6745233068621,73.1559583996383,71.0101221137382,72.9045633535914,478035.354672804,0.0,1.0
2022-05-09,78.98,80.25,78.45,78.47,390819,70.9113597742198,72.0516158759324,70.4355048656311,70.4534616546345,435288.291160675,0.0,1.0
2022-05-10,77.75,80.2,75.64,79.39,795395,69.807017250514,72.006723903424,67.9125760106608,71.2794739487885,885898.920850176,0.0,1.0
2022-05-11,77.71,80.19,76.02,77.71,729645,69.7711036725073,71.9977455089224,68.2537550017244,69.7711036725073,812667.565302431,0.0,1.0
2022-05-12,77.37,77.69,75.97,77.67,582479,69.4658382594504,69.7531468835039,68.208863029216,69.7351900945006,648756.300351259,0.0,1.0
2022-05-13,77.92,79.08,77.61,77.82,354660,69.9596499570424,71.0011437192366,69.6813197274905,69.8698660120257,395014.943856479,0.0,1.0
2022-05-16,77.68,78.8,76.456,77.39,375639,69.7441684890022,70.7497486731897,68.6452130019974,69.4837950484537,418381.036754367,0.0,1.0
2022-05-17,80.6,80.9,78.34,79.06,297950,72.365859683491,72.6352115185412,70.3367425261127,70.9831869302332,331852.203581001,0.0,1.0
2022-05-18,77.81,80.43,77.49,79.8,557393,69.860887617524,72.2132269769625,69.5735789934704,71.6475881233571,620815.892970716,0.0,1.0
2022-05-19,76.48,77.99,75.83,76.59,563450,68.6667611488014,70.0224987185541,68.0831655061926,68.7655234883198,627562.087960111,0.0,1.0
2022-05-20,76.96,77.77,75.2,77.1,624336,69.0977240848817,69.8249740395173,67.5175266525871,69.2234216079052,695375.993874636,0.0,1.0
2022-05-23,78.91,79.7,77.92,78.25,421911,70.8485110127081,71.5578041783403,69.9596499570424,70.2559369755976,469918.090501976,0.0,1.0
2022-05-24,78.29,78.93,76.64,78.76,429973,70.2918505536043,70.8664678017115,68.8104154608282,70.713835095183,478897.424166249,0.0,1.0
2022-05-25,79.5,80.27,76.8,78.29,432811,71.3782362883069,72.0695726649357,68.9540697728549,70.2918505536043,482058.34564221,0.0,1.0
2022-05-26,80.68,81.42,80.0,80.0,346770,72.4376868395044,73.1020880326282,71.8271560133906,71.8271560133906,386227.181190749,0.0,1.0
2022-05-27,81.59,81.91,80.58,80.88,297659,73.2547207391567,73.5420293632103,72.3479028944876,72.6172547295379,331528.092182303,0.0,1.0
2022-05-31,81.71,82.69,79.72,81.36,683135,73.3624614731768,74.2423441343408,71.5757609673437,73.0482176656182,760865.430754513,0.0,1.0
2022-06-01,80.87,81.88,79.29,81.26,489989,73.1020880326282,74.0150731805564,71.6738538408197,73.4546268521253,542055.794799099,0.55,1.0
2022-06-02,81.23,81.23,80.24,80.99,543250,73.4275084813947,73.4275084813947,72.5326022472869,73.2105615155504,600976.369927918,0.0,1.0
2022-06-03,80.36,81.07,79.78,80.99,387373,72.641075730209,73.2828771708318,72.1167872294186,73.2105615155504,428535.700594731,0.0,1.0
2022-06-06,82.56,82.99,80.18,81.01,551888,74.6297562504487,75.0184528975865,72.4783655058258,73.2286404293708,610532.253744646,0.0,1.0
2022-06-07,83.56,83.64,80.89,81.78,540312,75.5337019414667,75.6060175967482,73.1201669464486,73.9246786114547,597726.174668188,0.0,1.0
2022-06-08,82.53,82.9,81.68,82.85,423484,74.6026378797182,74.9370977853948,73.8342840423528,74.8919005008439,468483.896995038,0.0,1.0
2022-06-09,80.53,82.785,80.53,82.53,586216,72.7947464976821,74.8331440309278,72.7947464976821,74.6026378797182,648507.986513878,0.0,1.0
2022-06-10,77.95,79.74,77.51,78.98,621651,70.4625666148556,72.0806294017779,70.0648305108077,71.3936306766042,687708.350376548,0.0,1.0
2022-06-13,76.81,77.52,75.35,76.26,790368,69.432068527095,70.0738699677178,68.1123078182087,68.9348983970351,874353.412880237,0.0,1.0
2022-06-14,78.79,79.795,77.03,77.03,1002292,71.2218809953107,72.1303464147839,69.630936579119,69.630936579119,1108796.70090712,0.0,1.0
2022-06-15,78.43,79.86,77.51,79.41,725475,70.8964605465442,72.1891028847,70.0648305108077,71.7823273237419,802564.808050541,0.0,1.0
2022-06-16,74.83,77.09,74.42,77.03,741349,67.6422560588793,69.6851733205801,67.2716383255619,69.630936579119,820125.597551205,0.0,1.0
2022-06-17,77.23,77.825,75.31,75.76,1295031,69.8117257173226,70.3495734034783,68.076149990568,68.4829255515261,1432642.48379958,0.0,1.0
2022-06-21,78.37,79.59,77.6,78.92,489868,70.8422238050832,71.9450375481252,70.1461856229993,71.3393939351431,541921.937199906,0.0,1.0
2022-06-22,78.59,78.86,76.98,77.18,544581,71.0410918571071,71.285157193682,69.5857392945681,69.7665284327717,602448.803519035,0.0,1.0
2022-06-23,76.37,78.48,75.7,78.48,678786,69.0343324230471,70.9416578310951,68.428688810065,70.9416578310951,750914.581201825,0.0,1.0
2022-06-24,78.88,79.61,77.06,77.06,1086409,71.3032361075023,71.9631164619455,69.6580549498495,69.6580549498495,1201852.07009115,0.0,1.0
2022-06-27,78.99,79.78,78.215,78.6,640347,71.4026701335143,72.1167872294186,70.7021122229754,71.0501313140173,708391.008843502,0.0,1.0
2022-06-28,79.08,80.83,78.83,79.91,299451,71.484025245706,73.0659302049875,71.2580388229514,72.2343001692509,331271.007733612,0.0,1.0
2022-06-29,77.91,79.4248,77.8,78.95,475631,70.4264087872149,71.795705719969,70.3269747612029,71.3665123058736,526172.097202366,0.0,1.0
2022-06-30,76.93,78.19,75.02,76.35,575569,69.5405420100172,70.6795135806999,67.8140057401727,69.0162535092267,636729.624046096,0.0,1.0
2022-07-01,78.45,78.69,76.28,76.74,441714,70.9145394603646,71.1314864262089,68.9529773108555,69.3687923287238,488651.037765928,0.0,1.0
2022-07-05,77.88,78.0662,75.7,76.76,581084,70.3992904164843,70.5676051041519,68.428688810065,69.3868712425441,642830.654290279,0.0,1.0
2022-07-06,76.89,77.755,75.83,77.08,587448,69.5043841823765,70.2862972051071,68.5462017498973,69.6761338636699,649870.90025111,0.0,1.0
2022-07-07,77.0,78.935,76.86,77.69,516392,69.6038182083884,71.3529531205083,69.4772658116459,70.2275407351909,571264.407951804,0.0,1.0
2022-07-08,76.33,77.16,75.625,77.16,432852,68.9981745954064,69.7484495189513,68.3608928832387,69.7484495189513,478847.351451521,0.0,1.0
2022-07-11,76.69,77.06,75.43,75.43,629284,69.3235950441729,69.6580549498495,68.1846234734901,68.1846234734901,696152.441737174,0.0,1.0
2022-07-12,76.01,77.26,75.78,75.78,387079,68.7089119742806,69.8388440880532,68.5010044653465,68.5010044653465,428210.459816527,0.0,1.0
2022-07-13,74.75,75.92,74.08,75.33,464449,67.5699404035979,68.627556862089,66.9642967906158,68.0942289043883,513801.885019147,0.0,1.0
2022-07-14,74.1,74.22,73.08,73.08,422072,66.9823757044362,67.0908491873583,66.0603510995978,66.0603510995978,466921.856250743,0.0,1.0
2022-07-15,76.45,77.0,74.365,75.28,384544,69.1066480783285,69.6038182083884,67.2219213125559,68.0490316198374,425406.087800389,0.0,1.0
2022-07-18,77.59,78.58,77.04,77.06,404711,70.1371461660891,71.0320524001969,69.6399760360292,69.6580549498495,447716.056419508,0.0,1.0
2022-07-19,79.7,79.87,78.22,78.22,377248,72.0444715741371,72.1981423416102,70.7066319514305,70.7066319514305,417334.806447432,0.0,1.0
2022-07-20,79.0,79.91,78.71,79.07,457221,71.4117095904245,72.2343001692509,71.1495653400293,71.4749857887958,505805.829424413,0.0,1.0
2022-07-21,79.26,79.4625,78.65,78.7,222632,71.6467354700892,71.8297844725204,71.0953285985682,71.1405258831191,246289.132424836,0.0,1.0
2022-07-22,78.82,79.67,78.26,79.01,187786,71.2489993660413,72.0173532034066,70.7427897790712,71.4207490473347,207740.356379722,0.0,1.0
2022-07-25,79.79,80.14,78.785,79.55,521065,72.1258266863288,72.4422076781851,71.2173612668556,71.9088797204844,576433.966307391,0.0,1.0
2022-07-26,78.73,79.85,78.26,79.28,631447,71.1676442538497,72.1800634277898,70.7427897790712,71.6648143839096,698545.284605382,0.0,1.0
2022-07-27,80.05,80.195,78.63,78.63,489905,72.3608525659935,72.4919246911911,71.0772496847478,71.0772496847478,541962.868862469,0.0,1.0
2022-07-28,76.71,83.22,76.42,82.0,833984,69.3416739579932,75.2263604065206,69.079529707598,74.1235466634786,922604.099213925,0.0,1.0
2022-07-29,77.67,78.37,76.0,76.27,675913,70.2094618213705,70.8422238050832,68.6998725173704,68.9439378539453,747736.292916869,0.0,1.0
2022-08-01,77.81,78.125,76.23,77.67,522753,70.3360142181131,70.6207571107837,68.9077800263046,70.2094618213705,578301.335129183,0.0,1.0
2022-08-02,76.79,77.83,76.74,77.77,541769,69.4139896132747,70.3540931319334,69.3687923287238,70.2998563904723,599337.997164248,0.0,1.0
2022-08-03,77.01,77.72,76.37,76.97,436824,69.6128576652986,70.2546591059214,69.0343324230471,69.5766998376579,483241.420740714,0.0,1.0
2022-08-04,76.01,77.0899,75.93,76.75,403120,68.7089119742806,69.685082926011,68.6365963189992,69.3778317856339,445955.9949293,0.0,1.0
2022-08-05,76.13,76.88,75.785,76.19,555728,68.8173854572028,69.4953447254663,68.5055241938015,68.8716221986638,614780.296561991,0.0,1.0
2022-08-08,76.31,77.0503,75.9,76.64,571035,68.980095681586,69.6492866766467,68.6094779482686,69.278397759622,631713.835990407,0.0,1.0
2022-08-09,76.45,76.69,75.78,76.47,445999,69.1066480783285,69.3235950441729,68.5010044653465,69.1247269921489,493391.36679518,0.0,1.0
2022-08-10,78.65,79.15,77.47,77.47,844218,71.0953285985682,71.5473014440772,70.0286726831669,70.0286726831669,933925.575826612,0.0,1.0
2022-08-11,80.64,80.78,79.04,79.04,333899,72.8941805236941,73.0207329204366,71.4478674180652,71.4478674180652,369379.491840887,0.0,1.0
2022-08-12,81.41,81.6564,80.32,81.02,301512,73.590218705778,73.8129509240448,72.6049179025683,73.2376798862809,333551.011964485,0.0,1.0
2022-08-15,81.23,81.48,80.42,80.46,740450,73.4275084813947,73.6534949041492,72.6953124716701,72.7314702993108,819131.06877704,0.0,1.0
2022-08-16,81.97,82.23,81.03,81.2,549003,74.0964282927481,74.3314541724128,73.2467193431911,73.4003901106642,607340.690325884,0.0,1.0
2022-08-17,81.16,81.45,80.65,81.15,375728,73.3642322830235,73.6263765334187,72.9032199806043,73.3551928261133,415653.289498898,0.0,1.0
2022-08-18,82.53,82.56,80.61,81.35,488042,74.6026378797182,74.6297562504487,72.8670621529635,73.5359819643169,539901.904339366,0.0,1.0
2022-08-19,82.62,82.71,81.7,82.26,533823,74.6839929919098,74.7653481041014,73.8523629561732,74.3585725431433,590547.646063563,0.0,1.0
2022-08-22,79.7,81.55,79.66,81.43,403084,72.0444715741371,73.7167711025205,72.0083137464964,73.6082976195983,445916.169527888,0.0,1.0
2022-08-23,79.43,80.545,79.07,79.79,385678,71.8004062375623,72.8083056830474,71.4749857887958,72.1258266863288,426660.587944886,0.0,1.0
2022-08-24,79.0,79.54,78.48,79.11,332543,71.4117095904245,71.8998402635743,70.9416578310951,71.5111436164365,367879.401721012,0.0,1.0
2022-08-25,81.0,81.32,79.79,80.42,370517,73.2196009724606,73.5088635935863,72.1258266863288,72.6953124716701,409888.562644422,0.0,1.0
2022-08-26,79.95,81.97,79.93,81.0,405602,72.2704579968917,74.0964282927481,72.2523790830713,73.2196009724606,448701.73510447,0.0,1.0
2022-08-29,78.4,79.76,77.98,79.43,482931,70.8693421758137,72.0987083155982,70.4896849855861,71.8004062375623,534247.803599925,0.0,1.0
2022-08-30,77.57,78.54,77.16,78.42,356697,70.1190672522687,70.9958945725562,69.7484495189513,70.8874210896341,394600.033546578,0.0,1.0
2022-08-31,77.22,78.31,77.02,77.59,463764,69.8026862604124,70.7879870636221,69.6218971222088,70.1371461660891,513044.096131157,0.0,1.0
2022-09-01,76.56,77.02,75.78,76.84,462359,69.2060821043405,69.6218971222088,68.5010044653465,69.4591868978256,511489.799214914,0.0,1.0
2022-09-02,76.3,78.42,75.99,77.07,454711,68.9710562246758,70.8874210896341,68.6908330604602,69.6670944067597,503029.113937034,0.0,1.0
2022-09-06,74.49,76.38,74.07,75.87,598804,67.8320846539931,69.5531564756611,67.449624249178,69.0887402698142,657578.344931114,0.55,1.0
2022-09-07,76.46,76.8,74.0,74.31,403181,69.6260060765782,69.9356168804762,67.3858808483755,67.6681730519295,442754.381546669,0.0,1.0
2022-09-08,78.43,78.52,75.96,76.27,405575,71.4199274991634,71.5018833001952,69.170696070846,69.4529882744,445383.359572475,0.0,1.0
2022-09-09,80.08,80.19,78.73,78.73,581539,72.9224505180798,73.0226187193409,71.6931135026027,71.6931135026027,638618.735233725,0.0,1.0
2022-09-12,80.83,82.05,80.09,80.25,389067,73.6054155266782,74.716371940665,72.9315567181945,73.0772559200288,427255.051615076,0.0,1.0
2022-09-13,79.36,80.41,78.04,79.28,473071,72.2668041098254,73.2229551218631,71.0647856946922,72.1939545089082,519504.287237405,0.0,1.0
2022-09-14,79.47,79.685,77.64,79.46,616673,72.3669723110865,72.5627556135514,70.7005376901064,72.3578661109718,677201.238975866,0.0,1.0
2022-09-15,79.7,81.3,79.37,79.66,605930,72.5764149137233,74.0334069320666,72.27591030994,72.5399901132647,665403.782446527,0.0,1.0
2022-09-16,78.18,79.2,77.69,79.2,1417790,71.1922724962972,72.1211049079911,70.7460686906796,72.1211049079911,1556950.1901455,0.0,1.0
2022-09-19,79.55,79.77,77.15,77.15,617542,72.4398219120036,72.6401583145258,70.2543338844888,70.2543338844888,678155.533839871,0.0,1.0
2022-09-20,78.68,79.74,78.161,78.94,486340,71.6475825020295,72.6128397141819,71.1749707160794,71.8843437050103,534075.677974426,0.0,1.0
2022-09-21,77.01,79.26,76.955,78.68,701648,70.1268470828837,72.1757421086789,70.0767629822532,71.6475825020295,770516.781057285,0.0,1.0
2022-09-22,75.35,77.37,74.98,77.37,330089,68.6152178638526,70.454670287011,68.2782884596107,70.454670287011,362488.190292594,0.0,1.0
2022-09-23,73.31,74.62,72.3,74.45,521031,66.757553040465,67.9504652554835,65.8378268288858,67.7956598535345,572171.699984975,0.0,1.0
2022-09-26,72.08,73.57,70.91,72.56,869992,65.6374904263636,66.9943142434457,64.5720650129501,66.0745880318666,955384.231673986,0.0,1.0
2022-09-27,71.92,72.79,70.69,72.25,550567,65.4917912245293,66.2840306345034,64.3717286104279,65.7922958283125,604606.743832186,0.0,1.0
2022-09-28,73.02,73.3,71.83,72.15,547338,66.4934732371402,66.7484468403503,65.4098354234974,65.7012338271661,601060.808140738,0.0,1.0
2022-09-29,72.18,72.47,71.11,72.11,338755,65.72855242751,65.9926322308347,64.754189015243,65.6648090267075,372004.783263204,0.0,1.0
2022-09-30,72.06,73.555,71.64,72.16,522638,65.6192780261343,66.9806549432738,65.2368176213192,65.7103400272807,573936.431684003,0.0,1.0
2022-10-03,73.66,73.96,71.7,73.14,546442,67.0762700444775,67.3494560479169,65.2914548220071,66.602747638516,600076.863148623,0.0,1.0
2022-10-04,75.58,75.73,74.415,74.44,1474958,68.8246604664894,68.9612534682091,67.7637881531333,67.7865536534199,1619729.39473168,0.0,1.0
2022-10-05,74.78,75.14,73.76,74.06,633814,68.0961644573178,68.4239876614451,67.167332045624,67.4405180490634,696024.677714526,0.0,1.0
2022-10-06,73.33,74.5,73.15,74.26,483015,66.7757654406942,67.8411908541078,66.6118538386306,67.6226420513563,530424.31960525,0.0,1.0
2022-10-07,71.23,73.04,70.925,73.04,1299624,64.8634634166187,66.5116856373695,64.585724313122,66.5116856373695,1427185.85539301,0.0,1.0
2022-10-10,70.71,72.62,70.675,71.95,593402,64.3899410106572,66.1292252325544,64.3580693102559,65.5191098248732,651646.123003207,0.0,1.0
2022-10-11,70.02,71.58,69.62,70.43,590044,63.7616132027466,65.1821804206313,63.3973651981608,64.1349674074471,647958.525588564,0.0,1.0
2022-10-12,68.95,70.05,68.88,70.05,707227,62.7872497904796,63.7889318030906,62.7235063896771,63.7889318030906,776643.376047249,0.0,1.0
2022-10-13,72.91,73.49,67.77,68.32,680162,66.3933050358791,66.9214646425286,61.7127181769514,62.2135591832569,746921.867998605,0.0,1.0
2022-10-14,73.14,74.65,72.68,73.43,638087,66.602747638516,67.9777838558274,66.1838624332423,66.8668274418407,700717.085026252,0.0,1.0
2022-10-17,74.56,75.38,73.44,74.29,387585,67.8958280547956,68.6425364641965,66.8759336419553,67.6499606517002,425627.589027672,0.0,1.0
2022-10-18,75.49,76.74,74.55,76.0,457045,68.7427046654576,69.8809796797883,67.886721854681,69.2071208713046,501905.288974424,0.0,1.0
2022-10-19,73.44,75.47,72.835,74.56,479114,66.8759336419553,68.7244922652283,66.3250085350193,67.8958280547956,526140.425169715,0.0,1.0
2022-10-20,71.3,73.86,70.62,73.26,413839,64.9272068174212,67.2583940467704,64.3079852096254,66.7120220398917,454458.495080105,0.0,1.0
2022-10-21,72.38,72.57,70.97,71.68,407056,65.9106764298029,66.0836942319812,64.6267022136379,65.2732424217778,447009.724006987,0.0,1.0
2022-10-24,73.77,74.02,72.26,72.81,627116,67.1764382457386,67.4040932486048,65.8014020284272,66.3022430347327,688669.249637312,0.0,1.0
2022-10-25,75.24,75.37,72.92,73.17,848345,68.5150496625915,68.6334302640819,66.4024112359938,66.6300662388599,931612.515999536,0.0,1.0
2022-10-26,70.14,77.45,67.4,75.4,1973367,63.8708876041224,70.5275198879281,61.3757887727096,68.6607488644258,2167058.67997154,0.0,1.0
2022-10-27,70.06,71.17,69.41,70.14,1097352,63.7980380032052,64.8088262159308,63.2061349957533,63.8708876041224,1205060.2734231,0.0,1.0
2022-10-28,70.65,70.93,69.67,70.06,964688,64.3353038099693,64.5902774131794,63.4428961987341,63.7980380032052,1059374.91802811,0.0,1.0
2022-10-31,70.72,71.085,70.15,70.27,800772,64.3990472107718,64.7314235149564,63.879993804237,63.9892682056128,879370.08842155,0.0,1.0
2022-11-01,71.37,71.63,70.52,71.39,810312,64.9909502182238,65.2277114212045,64.2169232084789,65.009162618453,889846.467020629,0.0,1.0
2022-11-02,67.88,71.46,67.86,71.03,561606,61.8128863782125,65.0729060192556,61.7946739779832,64.6813394143258,616729.253617851,0.0,1.0
2022-11-03,66.32,67.2802,65.47,67.18,650016,60.3923191603279,61.2666964953361,59.618292150583,61.1754523701874,713816.950886672,0.0,1.0
2022-11-04,66.97,68.2,66.62,67.43,366764,60.9842221677798,62.1042847818812,60.6655051637672,61.4031073730535,402762.947642827,0.0,1.0
2022-11-07,69.5,69.6,67.65,67.65,835944,63.2880907967851,63.3791527979315,61.6034437755757,61.6034437755757,917994.321973626,0.0,1.0
2022-11-08,69.5,70.11,68.79,69.69,328595,63.2880907967851,63.8435690037784,62.6415505886453,63.4611085989633,360847.549870474,0.0,1.0
2022-11-09,68.08,69.39,68.01,69.03,436976,61.9950103805054,63.187922595524,61.9312669797029,62.8600993913968,479866.458565104,0.0,1.0
2022-11-10,72.56,72.93,69.97,69.97,745942,66.0745880318666,66.4115174361084,63.7160822021734,63.7160822021734,819158.365299171,0.0,1.0
2022-11-11,73.17,73.64,72.3346,72.72,566442,66.6300662388599,67.0580576442483,65.8693342812824,66.2202872337009,622039.921008327,0.0,1.0
2022-11-14,71.97,73.41,71.94,72.76,509069,65.5373222251025,66.8486150416114,65.5100036247585,66.2567120341595,559035.595079086,0.0,1.0
2022-11-15,72.67,74.0,72.15,72.9,339756,66.1747562331277,67.3858808483755,65.7012338271661,66.3841988357645,373104.034309082,0.0,1.0
2022-11-16,71.55,73.25,70.86,72.28,294278,65.1548618202874,66.7029158397771,64.5265340123768,65.8196144286565,323162.237041901,0.0,1.0
2022-11-17,69.38,70.91,69.16,70.69,407233,63.1788163954093,64.5720650129501,62.9784799928871,64.3717286104279,447204.097069045,0.0,1.0
2022-11-18,69.4,71.3499,68.94,70.54,432983,63.1970287956386,64.9726467559933,62.7781435903649,64.2351356087082,475481.534063414,0.0,1.0
2022-11-21,70.02,70.422,69.42,69.6,381403,63.7616132027466,64.1276824473554,63.2152411958679,63.3791527979315,418838.807843237,0.0,1.0
2022-11-22,71.63,71.72,70.47,70.48,363472,65.2277114212045,65.3096672222363,64.1713922079057,64.1804984080203,399147.828319119,0.0,1.0
2022-11-23,71.33,72.07,71.105,71.65,228312,64.9545254177652,65.6283842262489,64.7496359151857,65.2459238214338,250721.483303239,0.0,1.0
2022-11-25,72.0,72.191,71.32,71.75,147340,65.5646408254464,65.7385692476361,64.9454192176505,65.3369858225803,161801.84725244,0.0,1.0
2022-11-28,71.49,72.08,70.84,71.41,462747,65.1002246195995,65.6374904263636,64.5083216121476,65.0273750186823,508166.956770226,0.0,1.0
2022-11-29,71.54,72.61,71.325,71.8,238605,65.1457556201727,66.1201190324398,64.9499723177079,65.3825168231535,262024.771030736,0.0,1.0
2022-11-30,73.02,73.15,69.75,71.04,584463,66.4934732371402,66.6118538386306,63.5157457996512,64.6904456144405,641829.734292813,0.0,1.0
2022-12-01,71.28,73.585,70.865,72.94,439507,64.9089944171919,67.0079735436177,64.5310871124342,66.4206236362231,482645.88353725,0.0,1.0
2022-12-02,70.8,71.36,70.335,70.76,316642,64.471896811689,64.9818440181091,64.048458506358,64.4354720112304,347721.328340622,0.0,1.0
2022-12-05,67.28,70.54,66.77,70.19,549706,61.2665143713338,64.2351356087082,60.8020981654869,63.9164186046956,603661.234191327,0.0,1.0
2022-12-06,66.51,67.42,65.64,66.97,616693,61.0661779688116,61.9016947625512,60.2673871879837,61.4885271172954,671668.881110396,0.55,1.0
2022-12-07,65.5,66.31,65.0101,65.96,759947,60.138846142793,60.8825479042535,59.6890442996578,60.5611952912767,827693.440971767,0.0,1.0
2022-12-08,65.22,66.67,64.9,66.02,689994,59.8817640524116,61.2130820204581,59.5879559491185,60.6162843106442,751504.391898216,0.0,1.0
2022-12-09,65.66,65.95,64.59,65.09,458475,60.2857501944395,60.5520137880488,59.3033293490534,59.7624045104488,499346.336454425,0.0,1.0
2022-12-12,67.86,68.0,64.935,66.04,585976,62.3056809045791,62.4342219497698,59.6200912104162,60.6346473171,638213.575113623,0.0,1.0
2022-12-13,65.7,69.135,65.64,68.9,678017,60.3224762073511,63.4763225661373,60.2673871879837,63.2605572402815,738459.687014166,0.0,1.0
2022-12-14,65.0,66.0,64.39,65.45,641546,59.6797709813976,60.5979213041883,59.1196992844953,60.0929386266534,698737.433375845,0.0,1.0
2022-12-15,63.33,64.47,63.0,64.31,633078,58.1464599423371,59.1931513103185,57.8434703358161,59.046247258672,689514.542755645,0.0,1.0
2022-12-16,63.34,64.09,62.59,63.04,765477,58.155641445565,58.8442541876581,57.467028703472,57.8801963487278,833716.419848681,0.0,1.0
2022-12-19,63.74,65.21,62.55,63.24,387829,58.5229015746813,59.8725825491837,57.4303026905603,58.0638264132859,422402.509015286,0.0,1.0
2022-12-20,63.6,64.7,63.48,63.85,543701,58.3943605294906,59.4043258845604,58.2841824907557,58.6238981101883,592169.916520219,0.0,1.0
2022-12-21,64.09,64.99,63.93,64.36,214121,58.8442541876581,59.6705894781697,58.6973501360115,59.0921547748115,233209.088626333,0.0,1.0
2022-12-22,64.07,64.19,62.64,63.39,322209,58.8258911812022,58.9360692199371,57.5129362196115,58.2015489617045,350932.730732633,0.0,1.0
2022-12-23,64.99,65.07,64.02,64.14,258641,59.6705894781697,59.744041503993,58.7799836650627,58.8901617037976,281697.880597435,0.0,1.0
2022-12-27,64.48,65.12,63.9,65.12,766909,59.2023328135464,59.7899490201325,58.6698056263278,59.7899490201325,835276.077308309,0.0,1.0
2022-12-28,64.26,64.76,64.06,64.47,520234,59.0003397425325,59.4594149039278,58.8167096779743,59.1931513103185,566610.920985945,0.0,1.0
2022-12-29,65.27,65.32,63.99,64.33,664232,59.9276715685511,59.9735790846906,58.752439155379,59.0646102651278,723445.80567271,0.0,1.0
2022-12-30,66.32,66.35,64.68,65.0,686481,60.8917294074814,60.9192739171651,59.3859628781046,59.6797709813976,747678.221049283,0.0,1.0
2023-01-03,65.57,66.595,65.15,66.35,397291,60.2031166653883,61.1442207462488,59.8174935298162,60.9192739171651,432708.011028551,0.0,1.0
2023-01-04,67.13,67.38,66.11,66.14,412807,61.6354311689419,61.8649687496396,60.6989178396953,60.726462349379,449607.204564571,0.0,1.0
2023-01-05,66.38,66.9603,65.93,66.5,331379,60.9468184268488,61.4796210591643,60.533650781593,61.0569964655837,360920.202034857,0.0,1.0
2023-01-06,68.48,68.49,66.5973,66.97,318236,62.8749341047094,62.8841156079373,61.1463324919913,61.4885271172954,346605.552599183,0.0,1.0
2023-01-09,67.77,68.98,67.69,68.73,384438,62.2230473755279,63.3340092661047,62.1495953497047,63.104471685407,418709.214011378,0.0,1.0
2023-01-10,67.7,68.79,67.41,67.82,366902,62.1587768529326,63.1595607047745,61.8925132593233,62.2689548916675,399609.945008564,0.0,1.0
2023-01-11,68.52,69.17,68.176,68.2,369122,62.911660117621,63.508457827435,62.595816406581,62.617852014328,402027.849729495,0.0,1.0
2023-01-12,68.45,69.76,68.18,69.28,367214,62.8473895950256,64.0501665178815,62.5994890078722,63.609454362942,399949.75864502,0.0,1.0
2023-01-13,68.52,68.725,66.37,67.32,344590,62.911660117621,63.0998809337931,60.9376369236209,61.8098797302721,375308.913416937,0.0,1.0
2023-01-17,68.07,68.88,67.11,68.58,472913,62.4984924723652,63.2421942338256,61.6170681624861,62.9667491369884,515071.430310641,0.0,1.0
2023-01-18,65.98,68.03,65.94,67.6,532590,60.5795582977325,62.4617664594535,60.5428322848209,62.0669618206535,580068.412306587,0.0,1.0
2023-01-19,67.25,67.27,65.01,65.7,498653,61.7456092076768,61.7639722141326,59.6889524846255,60.3224762073511,543106.055318192,0.0,1.0
2023-01-20,68.83,68.87,67.675,67.9,328731,63.1962867176861,63.2330127305977,62.1358230948628,62.3424069174907,358036.142710071,0.0,1.0
2023-01-23,69.04,70.015,68.75,69.26,557138,63.3890982854722,64.2842948501931,63.1228346918629,63.5910913564861,606804.774959475,0.0,1.0
2023-01-24,68.34,69.04,67.7,69.04,501142,62.7463930595187,63.3890982854722,62.1587768529326,63.3890982854722,545816.940385939,0.0,1.0
2023-01-25,66.16,66.45,62.631,65.5,1537416,60.7448253558349,61.0110889494442,57.5046728667064,60.138846142793,1674470.90289856,0.0,1.0
2023-01-26,65.69,66.79,64.045,65.05,909899,60.3132947041232,61.323260059193,58.8029374231325,59.7256784975371,991013.102554218,0.0,1.0
2023-01-27,67.04,67.84,65.305,65.61,615165,61.5527976398907,62.2873178981233,59.9598068298488,60.2398426783,670004.665608782,0.0,1.0
2023-01-30,66.24,67.02,66.14,66.61,602809,60.8182773816581,61.5344346334349,60.726462349379,61.1579930010907,656547.174288141,0.0,1.0
2023-01-31,68.64,68.67,65.67,66.57,733064,63.0218381563559,63.0493826660396,60.2949316976674,61.1212669881791,798413.921776818,0.0,1.0
2023-02-01,68.92,69.56,67.75,67.89,668915,63.2789202467373,63.8665364533234,62.2046843690721,62.3332254142628,728546.277658349,0.0,1.0
2023-02-02,70.69,70.73,69.0,69.54,427749,64.9040463180769,64.9407723309885,63.3523722725605,63.8481734468675,465881.228141216,0.0,1.0
2023-02-03,70.8,71.43,70.13,70.13,390941,65.0050428535839,65.583477556942,64.3898821373141,64.3898821373141,425791.932209672,0.0,1.0
2023-02-06,70.02,70.62,69.23,70.43,461068,64.2888856018071,64.8397757954815,63.5635468468024,64.6653272341513,502170.492734323,0.0,1.0
2023-02-07,70.95,71.21,69.41,69.83,571832,65.1427654020025,65.3814844859281,63.7288139049047,64.1144370404768,622808.690260988,0.0,1.0
2023-02-08,70.42,70.9599,70.22,70.28,393485,64.6561457309234,65.1518550901981,64.4725156663652,64.5276046857327,428562.720322306,0.0,1.0
2023-02-09,69.8,71.17,69.58,71.02,305962,64.0868925307931,65.3447584730164,63.8848994597792,65.2070359245978,333237.371272739,0.0,1.0
2023-02-10,70.22,70.38,69.48,69.7,484633,64.4725156663652,64.6194197180118,63.7930844275001,63.9950774985141,527836.224603124,0.0,1.0
2023-02-13,70.52,70.84,69.61,70.0,452963,64.7479607632025,65.0417688664955,63.9124439694629,64.2705225953513,493342.962210383,0.0,1.0
2023-02-14,71.02,71.17,69.89,70.19,331258,65.2070359245978,65.3447584730164,64.1695260598443,64.4449711566815,360788.415336103,0.0,1.0
2023-02-15,71.44,71.96,70.46,70.52,404777,65.5926590601699,66.0700972280211,64.692871743835,64.7479607632025,440861.360010934,0.0,1.0
2023-02-16,71.52,72.19,70.604,71.23,460663,65.6661110859932,66.281271802263,64.8250853903169,65.3998474923839,501729.388494694,0.0,1.0
2023-02-17,73.04,73.17,71.49,71.53,598759,67.0616995766351,67.1810591185979,65.6385665763095,65.6752925892211,652136.131891848,0.0,1.0
2023-02-21,70.75,72.82,69.99,72.12,457486,64.9591353374443,66.8597065056211,64.2613410921234,66.2170012796676,498269.170792713,0.0,1.0
2023-02-22,70.6,71.07,69.88,70.75,329261,64.8214127890257,65.2529434407374,64.1603445566164,64.9591353374443,358613.390233536,0.0,1.0
2023-02-23,70.63,71.28,69.75,70.99,213548,64.8489572987094,65.4457550085234,64.0409850146536,65.1794914149141,232585.007813228,0.0,1.0
2023-02-24,71.27,71.31,69.835,70.19,370351,65.4365735052955,65.4732995182071,64.1190277920908,64.4449711566815,403366.410496173,0.0,1.0
2023-02-27,71.56,72.035,71.325,71.73,579042,65.7028370989048,66.1389585022304,65.487071773049,65.8589226537792,630661.434872661,0.0,1.0
2023-02-28,71.4,72.285,71.335,72.03,698769,65.5559330472583,66.3684960829281,65.4962532762769,66.1343677506165,761061.650423517,0.0,1.0
2023-03-01,71.33,72.02,70.91,70.91,472981,65.491662524663,66.1251862473886,65.1060393890908,65.1060393890908,515145.492257048,0.0,1.0
2023-03-02,69.27,70.84,68.47,70.84,468115,63.600272859714,65.0417688664955,62.8657526014815,65.0417688664955,509845.706503873,0.0,1.0
2023-03-03,70.11,70.18,68.86,69.72,514725,64.3715191308583,64.4357896534536,63.2238312273698,64.0134405049699,560610.814180716,0.0,1.0
2023-03-06,69.14,70.74,68.84,70.3,562005,63.4809133177512,64.9499538342164,63.205468220914,64.5459676921885,612105.649858922,0.0,1.0
2023-03-07,66.74,68.82,66.61,68.66,294726,61.2773525430535,63.1871052144582,61.1579930010907,63.0402011628117,320999.72377527,0.0,1.0
2023-03-08,66.46,67.04,65.91,67.04,479671,61.0202704526721,61.5527976398907,60.5152877751372,61.5527976398907,522431.880807962,0.0,1.0
2023-03-09,62.0,65.81,61.85,65.26,1275446,56.9253200130254,60.4234727428581,56.7875974646068,59.9184900653232,1389147.254366,0.0,1.0
2023-03-10,61.03,62.78,58.015,60.59,1423826,56.0347141999184,57.6414772648022,53.2664909767043,55.6307280578905,1550754.77801092,0.0,1.0
2023-03-13,54.92,59.18,53.3701,57.9,2866176,50.424815727667,54.3361361027556,49.0017745423737,53.1609036895834,3121684.9015401,0.0,1.0
2023-03-14,53.42,59.81,51.77,58.67,1926315,49.0475902434809,54.9145708061137,47.5326422108762,53.8678794381323,2098038.79842348,0.0,1.0
2023-03-15,51.72,52.5648,49.34,51.0,1887387,47.4867346947367,48.2623880874303,45.3015369264947,46.8256664623274,2055640.51239808,0.0,1.0
2023-03-16,52.7,53.7577,50.0,51.01,2240442,48.3865220110716,49.3576496074874,45.9075161395366,46.8348479655553,2440169.0489964,0.0,1.0
2023-03-17,50.85,51.94,49.65,50.99,4962424,47.1929265914437,48.2045350473861,46.0792292087547,47.3228579527574,5346972.07029645,0.55,1.0
2023-03-20,52.23,53.82,51.81,52.58,985183,48.4736785815359,49.9493276135988,48.0838844975948,48.7985069848202,1061526.78310658,0.0,1.0
2023-03-21,54.3,54.85,52.84,54.42,1053517,50.3948065666743,50.9052512004068,49.0398080844028,50.5061763049432,1135156.12019096,0.0,1.0
2023-03-22,52.08,55.66,52.03,54.3,869158,48.3344664086998,51.6569969337218,48.2880623510878,50.3948065666743,936510.775918125,0.0,1.0
2023-03-23,52.7,54.235,52.25,53.13,1732608,48.9098767230891,50.3344812917787,48.4922402045807,49.3089516185526,1866871.22760413,0.0,1.0
2023-03-24,54.32,54.615,51.465,51.62,1078107,50.4133681897192,50.6871521296302,47.7636965000717,47.907549078669,1161651.64802344,0.0,1.0
2023-03-27,54.62,57.045,54.59,55.9,862281,50.6917925353914,52.9423893295753,50.6639501008242,51.8797364102596,929100.86355928,0.0,1.0
2023-03-28,54.49,55.25,54.12,54.13,499410,50.5711419856001,51.2764836613031,50.227751959271,50.2370327707934,538110.270631198,0.0,1.0
2023-03-29,55.48,55.53,54.31,55.0,710510,51.4899423263185,51.5363463839305,50.4040873781967,51.0444633732429,765568.827989372,0.0,1.0
2023-03-30,54.81,56.3,54.69,56.3,594054,50.8681279543171,52.2509688711559,50.7567582160482,52.2509688711559,640088.421756765,0.0,1.0
2023-03-31,57.41,57.42,55.42,55.42,1110956,53.2811389501432,53.2904197616656,51.434257457184,51.434257457184,1197046.18213362,0.0,1.0
2023-04-03,57.4,58.335,57.07,57.67,1228155,53.2718581386208,54.1396140159659,52.9655913583813,53.5224400497258,1323327.16490871,0.0,1.0
2023-04-04,55.85,57.61,55.19,57.61,680904,51.8333323526475,53.4667551805913,51.2207987921686,53.4667551805913,733668.600376175,0.0,1.0
2023-04-05,55.83,56.1653,54.56,55.05,572495,51.8147707296027,52.1259563399491,50.6361076662569,51.0908674308549,616858.772121119,0.0,1.0
2023-04-06,57.28,58.15,57.01,57.93,795420,53.1604884003519,53.9679190028013,52.9099064892469,53.7637411493084,857058.672164088,0.0,1.0
2023-04-10,58.24,59.38,56.675,56.82,924330,54.051446306503,55.1094588200575,52.5989993032462,52.7335710703211,995958.163538045,0.0,1.0
2023-04-11,59.05,59.37,57.92,58.07,669930,54.803192039818,55.1001780085351,53.754460337786,53.8936725106221,721844.203367891,0.0,1.0
2023-04-12,58.83,60.29,58.395,59.63,508743,54.5990141863251,55.9540126685966,54.1952988851003,55.3414791081177,548166.503297346,0.0,1.0
2023-04-13,59.64,59.92,58.27,58.99,726103,55.3507599196401,55.6106226422675,54.0792887410702,54.7475071706836,782370.160461594,0.0,1.0
2023-04-14,58.76,60.63,58.15,60.32,630769,54.5340485056682,56.2695602603585,53.9679190028013,55.9818551031638,679648.539868585,0.0,1.0
2023-04-17,59.53,59.6616,57.395,58.25,515650,55.2486709928936,55.3708064725285,53.2672177328596,54.0607271180254,555608.740415645,0.0,1.0
2023-04-18,58.06,59.55,57.79,59.48,472680,53.8843916990997,55.2672326159384,53.6338097879947,55.2022669352816,509308.909957659,0.0,1.0
2023-04-19,59.9,60.16,57.61,58.14,651643,55.5920610192227,55.8333621188053,53.4667551805913,53.9586381912789,702140.107496698,0.0,1.0
2023-04-20,59.07,59.79,58.715,58.88,553245,54.8217536628629,55.4899720924762,54.4922848538174,54.6454182439371,596117.05147145,0.0,1.0
2023-04-21,59.94,60.1,58.196,59.13,683104,55.6291842653123,55.7776772496709,54.0106107358044,54.8774385319973,736039.082736137,0.0,1.0
2023-04-24,59.05,60.335,58.84,59.71,550512,54.803192039818,55.9957763204474,54.6082949978475,55.415725600297,593172.265885189,0.0,1.0
2023-04-25,57.17,58.81,56.9283,57.95,751052,53.0583994736054,54.5804525632803,52.8340822591088,53.7823027723532,809252.507915545,0.0,1.0
2023-04-26,58.99,62.04,58.2105,60.03,1328965,54.7475071706836,57.578154685018,54.0240679125119,55.712711569014,1431949.13159406,0.0,1.0
2023-04-27,59.02,60.11,58.1232,59.55,736591,54.7753496052508,55.7869580611933,53.9430464279213,55.2672326159384,793670.896366723,0.0,1.0
2023-04-28,60.01,60.51,58.83,58.83,600767,55.6941499459692,56.1581905220896,54.5990141863251,54.5990141863251,647321.625430594,0.0,1.0
2023-05-01,58.69,60.055,58.49,59.87,375294,54.4690828250114,55.73591359782,54.2834665945632,55.5642185846555,404376.275817995,0.0,1.0
2023-05-02,57.0,58.69,55.28,58.46,911543,52.9006256777244,54.4690828250114,51.3043260958703,54.255624159996,982180.273566758,0.0,1.0
2023-05-03,55.12,58.63,54.86,57.0,695485,51.1558331115118,54.4133979558769,50.9145320119292,52.9006256777244,749379.510962813,0.0,1.0
2023-05-04,54.7,55.94,52.32,53.46,1263974,50.7660390275707,51.9168596563492,48.5572058852376,49.6152183987921,1361921.85020484,0.0,1.0
2023-05-05,56.73,57.56,55.85,56.78,736920,52.6500437666194,53.4203511229793,51.8333323526475,52.6964478242315,794025.391228735,0.0,1.0
2023-05-08,56.31,57.9,55.87,57.77,716659,52.2602496826783,53.7358987147411,51.8518939756924,53.6152481649498,772194.326185466,0.0,1.0
2023-05-09,55.76,56.29,54.7,55.72,358692,51.7498050489459,52.2416880596335,50.7660390275707,51.7126818028562,386487.753936136,0.0,1.0
2023-05-10,55.25,56.81,54.96,56.81,332398,51.2764836613031,52.7242902587987,51.0073401271533,52.7242902587987,358156.179766662,0.0,1.0
2023-05-11,54.37,55.465,53.46,54.38,431834,50.4597722473312,51.4760211090349,49.6152183987921,50.4690530588536,465297.672469019,0.0,1.0
2023-05-12,54.57,54.93,54.04,54.8,373369,50.6453884777793,50.979497692586,50.1535054670917,50.8588471427947,402302.103753028,0.0,1.0
2023-05-15,55.56,56.17,54.26,54.82,417143,51.5641888184977,52.1303183213646,50.3576833205847,50.8774087658395,449468.237764382,0.0,1.0
2023-05-16,54.6,56.21,54.59,55.41,515571,50.6732309123466,52.1674415674542,50.6639501008242,51.4249766456616,555523.618549082,0.0,1.0
2023-05-17,58.32,58.82,55.67,55.67,517674,54.1256927986823,54.5897333748027,51.6662777452442,51.6662777452442,557789.58418681,0.0,1.0
2023-05-18,58.75,59.1,57.895,58.38,447673,54.5247676941458,54.8495960974301,53.7312583089799,54.1813776678167,482364.067968764,0.0,1.0
2023-05-19,57.96,59.335,56.87,59.1,553701,53.7915835838756,55.0676951682067,52.7799751279331,54.8495960974301,596608.387815152,0.0,1.0
2023-05-22,58.68,58.94,57.62,58.54,496686,54.459802013489,54.7011031130716,53.4760359921137,54.3298706521752,535175.182472772,0.0,1.0
2023-05-23,60.31,61.41,58.59,58.69,632189,55.9725742916414,56.9934635591063,54.3762747097873,54.4690828250114,681178.578482743,0.0,1.0
2023-05-24,58.75,59.7,58.24,59.64,406726,54.5247676941458,55.4064447887746,54.051446306503,55.3507599196401,438244.003789961,0.0,1.0
2023-05-25,58.34,58.955,57.25,58.42,219378,54.1442544217271,54.7150243303552,53.1326459657846,54.2185009139064,236378.035983522,0.0,1.0
2023-05-26,59.15,59.24,57.43,58.34,272133,54.8960001550421,54.9795274587438,53.299700573188,54.1442544217271,293221.12548343,0.0,1.0
2023-05-30,59.41,59.83,57.92,59.6,381562,55.1373012546247,55.5270953385659,53.754460337786,55.3136366735505,411129.995559923,0.0,1.0
2023-05-31,57.18,58.47,56.01,58.41,586219,53.5781249188602,54.7868654075858,52.48182540583,54.7306449197381,625628.50922393,0.55,1.0
2023-06-01,59.85,60.084,57.05,57.86,602770,56.079936628083,56.299196530689,53.4563138618569,54.2152904478008,643292.176652254,0.0,1.0
2023-06-02,62.87,63.09,60.3,60.53,547335,58.909701183084,59.1158429718589,56.5015902869407,56.7171021570236,584130.470175957,0.0,1.0
2023-06-05,61.29,62.91,60.71,62.91,357023,57.4292283364278,58.9471815083158,56.8857636205667,58.9471815083158,381024.441801878,0.0,1.0
2023-06-06,63.16,64.14,61.24,61.24,549479,59.1814335410145,60.0997015091937,57.3823779298881,57.3823779298881,586418.604002695,0.0,1.0
2023-06-07,63.84,64.51,62.99,63.68,478572,59.8185990699552,60.4463945175878,59.0221421587794,59.668677769028,510744.767597629,0.0,1.0
2023-06-08,63.23,63.75,61.65,63.75,494768,59.2470241101702,59.7342683381836,57.766551263514,59.7342683381836,528029.56958356,0.0,1.0
2023-06-09,62.4,63.14,61.73,63.14,427034,58.4693073616103,59.1626933783986,57.8415119139776,59.1626933783986,455742.043174874,0.0,1.0
2023-06-12,61.55,63.6503,61.245,62.34,374046,57.6728504504345,59.6408486275433,57.387062970542,58.4130868737626,399191.840184597,0.0,1.0
2023-06-13,62.07,63.05,61.475,61.9,584391,58.1600946784479,59.0783626466271,57.6025748406249,58.0008032962128,623677.619002253,0.0,1.0
2023-06-14,61.17,62.8,60.58,62.11,546286,57.3167873607324,58.8441106139283,56.7639525635633,58.1975750036797,583010.94947435,0.0,1.0
2023-06-15,62.29,62.4,60.58,60.58,475126,58.3662364672229,58.4693073616103,56.7639525635633,56.7639525635633,507067.104739916,0.0,1.0
2023-06-16,61.55,62.6,61.22,62.25,943835,57.6728504504345,58.6567089877693,57.3636377672722,58.3287561419911,1007285.8163986,0.0,1.0
2023-06-20,61.35,61.51,60.465,61.48,384230,57.4854488242755,57.6353701252027,56.6561966285219,57.6072598812789,410060.475861599,0.0,1.0
2023-06-21,60.7,61.195,60.35,60.95,443739,56.8763935392587,57.3402125640023,56.5484406934805,57.1106455719575,473570.063499337,0.0,1.0
2023-06-22,58.82,60.64,58.485,60.46,403182,55.1148182533641,56.820173051411,54.8009205295477,56.6515115878679,430286.554352422,0.0,1.0
2023-06-23,58.52,59.03,58.0,58.3,473362,54.8337158141256,55.311589960831,54.3464715861121,54.6275740253507,505184.517020529,0.0,1.0
2023-06-26,59.82,60.27,58.96,58.96,356288,56.0518263841591,56.4734800430169,55.2459993916754,55.2459993916754,380240.030252134,0.0,1.0
2023-06-27,60.58,61.0,59.29,60.09,327700,56.7639525635633,57.1574959784973,55.5552120748377,56.3048185794738,349730.156260172,0.0,1.0
2023-06-28,60.05,60.67,59.59,60.23,347499,56.267338254242,56.8482832953349,55.8363145140763,56.4359997177851,370860.175679748,0.0,1.0
2023-06-29,60.67,61.46,60.505,61.16,339266,56.8482832953349,57.588519718663,56.6936769537537,57.3074172794245,362073.699096013,0.0,1.0
2023-06-30,60.52,61.44,60.44,61.4,335298,56.7077320757156,57.5697795560471,56.632771425252,57.5322992308153,357838.943953992,0.0,1.0
2023-07-03,62.08,62.09,60.66,60.66,156203,58.1694647597559,58.1788348410638,56.8389132140269,56.8389132140269,166703.99633295,0.0,1.0
2023-07-05,61.27,62.13,60.83,61.47,243276,57.4104881738119,58.2163151662957,56.9982045962621,57.5978897999709,259630.617925998,0.0,1.0
2023-07-06,61.1,61.32,59.155,60.59,339370,57.2511967915768,57.4573385803517,55.4287159771804,56.7733226448713,362184.690662235,0.0,1.0
2023-07-07,62.36,63.14,61.26,61.26,538674,58.4318270363785,59.1626933783986,57.401118092504,57.401118092504,574887.220608153,0.0,1.0
2023-07-10,62.23,63.38,61.94,62.11,280542,58.3100159793752,59.3875753297894,58.0382836214446,58.1975750036797,299401.884337934,0.0,1.0
2023-07-11,63.19,63.42,61.925,62.34,519875,59.2095437849384,59.4250556550212,58.0242284994827,58.4130868737626,554824.427786869,0.0,1.0
2023-07-12,63.7,64.56,63.26,63.9,448542,59.6874179316439,60.4932449241276,59.275134354094,59.8748195578029,478695.952850931,0.0,1.0
2023-07-13,64.04,65.27,63.69,64.21,294045,60.0060006961142,61.1585206969921,59.6780478503359,60.1652920783493,313812.645094667,0.0,1.0
2023-07-14,62.54,64.93,62.28,64.93,294579,58.6004884999216,60.8399379325218,58.3568663859149,60.8399379325218,314382.544098155,0.0,1.0
2023-07-17,63.32,63.65,62.02,62.54,299069,59.3313548419417,59.6405675251041,58.1132442719082,58.6004884999216,319174.391524484,0.0,1.0
2023-07-18,65.93,66.02,63.47,63.47,488682,61.7769460633168,61.8612767950883,59.471906061561,59.471906061561,521534.428506358,0.0,1.0
2023-07-19,66.75,67.04,65.6,66.3,409668,62.5452927305687,62.8170250884993,61.4677333801544,62.1236390717109,437208.586068942,0.0,1.0
2023-07-20,66.74,66.87,65.41,66.56,574399,62.5359226492608,62.6577337062641,61.2897018353034,62.3672611857177,613013.890832122,0.0,1.0
2023-07-21,67.15,67.56,66.3,67.56,484298,62.9200959828867,63.3042693165127,62.1236390717109,63.3042693165127,516855.707099447,0.0,1.0
2023-07-24,68.64,68.68,66.86,66.86,573434,64.3162380977713,64.3537184230031,62.6483636249562,62.6483636249562,611984.017164771,0.0,1.0
2023-07-25,67.55,69.3,67.01,68.84,520667,63.2948992352047,64.9346634640961,62.7889148445754,64.5036397239303,555669.671252716,0.0,1.0
2023-07-26,71.85,72.55,69.39,69.39,879532,67.3240341976234,67.9799398891799,65.0189941958676,65.0189941958676,938659.944448647,0.0,1.0
2023-07-27,70.68,73.439,70.105,73.1,798373,66.2277346845932,68.8129401174567,65.6889550093861,68.4952943611172,852044.900957896,0.0,1.0
2023-07-28,72.5,72.72,71.37,71.66,471297,67.9330894826402,68.1392312714151,66.8742702948418,67.1460026527724,502980.694095057,0.0,1.0
2023-07-31,72.55,73.1899,71.71,72.4,433068,67.9799398891799,68.5795313920757,67.1928530593121,67.8393886695607,462181.688468966,0.0,1.0
2023-08-01,72.3,72.47,71.245,72.25,275105,67.7456878564812,67.9049792387163,66.7571442784924,67.6988374499414,293599.373323023,0.0,1.0
2023-08-02,72.04,72.12,70.9,71.5,289150,67.5020657424745,67.5770263929381,66.4338764733681,66.9960813518451,308588.570896029,0.0,1.0
2023-08-03,73.08,73.75,71.47,71.74,432325,68.4765541985013,69.104349646134,66.9679711079213,67.2209633032359,461388.739106435,0.0,1.0
2023-08-04,72.97,73.99,71.55,72.71,251759,68.3734833041138,69.3292315975248,67.0429317583849,68.1298611901071,268683.901159306,0.0,1.0
2023-08-07,73.27,73.49,72.62,73.01,247845,68.6545857433524,68.8607275321273,68.0455304583356,68.4109636293457,264506.776253593,0.0,1.0
2023-08-08,71.9,72.03,69.02,71.76,319743,67.3708846041632,67.4926956611665,64.6723011874735,67.2397034658519,341238.234217565,0.0,1.0
2023-08-09,70.73,71.5,70.5,71.5,214621,66.274585091133,66.9960813518451,66.0590732210501,66.9960813518451,229049.239751951,0.0,1.0
2023-08-10,70.53,71.8,70.33,71.35,266578,66.087183464974,67.2771837910837,65.8997818388149,66.8555301322259,284499.13211939,0.0,1.0
2023-08-11,70.19,70.63,69.58,70.29,421915,65.7686007005036,66.1808842780535,65.1970257407187,65.8623015135832,450278.91021822,0.0,1.0
2023-08-14,68.89,69.75,68.66,69.73,285259,64.5504901304701,65.3563171229538,64.3349782603872,65.3375769603379,304435.992202076,0.0,1.0
2023-08-15,66.4,68.525,66.23,67.94,367219,62.2173398847905,64.2084821627299,62.0580485025553,63.6603324062148,391905.884198059,0.0,1.0
2023-08-16,66.48,66.9293,65.49,66.41,504955,62.2923005352541,62.7132982884203,61.364662485767,62.2267099660984,538901.406940357,0.0,1.0
2023-08-17,66.5,67.35,66.15,66.73,340224,62.31104069787,63.1074976090457,61.9830878520917,62.5265525679528,363096.102177176,0.0,1.0
2023-08-18,66.59,67.4,65.86,66.22,281005,62.3953714296415,63.1543480155855,61.7113554941611,62.0486784212473,299896.010252944,0.0,1.0
2023-08-21,66.0,66.95,65.31,66.71,237760,61.8425366324724,62.7326943567277,61.1960010222239,62.5078124053369,253743.796009822,0.0,1.0
2023-08-22,63.92,66.25,63.81,65.8,381259,59.8935597204188,62.0767886651712,59.7904888260313,61.6551350063134,406889.745638074,0.0,1.0
2023-08-23,64.42,64.76,63.4,63.8,234237,60.3620637858163,60.6806465502866,59.4063154924053,59.7811187447234,249983.95670404,0.0,1.0
2023-08-24,64.82,65.52,64.19,64.19,265989,60.7368670381343,61.3927727296908,60.1465519157334,60.1465519157334,283870.535652996,0.0,1.0
2023-08-25,63.88,65.485,63.38,64.98,189973,59.856079395187,61.359977445113,59.3875753297894,60.8867883390615,202744.238557259,0.0,1.0
2023-08-28,65.08,65.23,64.1,64.36,291166,60.980489152141,61.1210403717603,60.0622211839619,60.3058432979686,310740.099718185,0.0,1.0
2023-08-29,67.12,67.28,64.46,65.01,387951,62.8919857389629,63.0419070398901,60.3995441110481,60.9148985829854,414031.626033842,0.0,1.0
2023-08-30,66.83,67.42,66.43,66.97,290496,62.6202533810323,63.1730881782014,62.2454501287143,62.7514345193436,310025.05789733,0.0,1.0
2023-08-31,68.28,68.43,66.68,66.87,852987,63.9789151706851,64.1194663903044,62.4797021614131,62.6577337062641,910330.414396996,0.0,1.0
2023-09-01,69.92,70.06,68.75,68.75,434474,65.515608505189,65.6467896435003,64.4193089921588,64.4193089921588,463682.209066164,0.0,1.0
2023-09-05,67.61,69.805,67.58,69.55,647752,63.3511197230524,65.4078525701476,63.3230094791286,65.1689154967948,691298.16349661,0.0,1.0
2023-09-06,65.33,67.67,64.74,67.26,432134,61.2147411848398,63.4073402109002,60.6619063876707,63.0231668772742,461184.898826161,0.0,1.0
2023-09-07,64.25,65.05,63.84,64.11,678138,60.7181268755184,61.4741502451747,60.3306648985696,60.5858227858286,717584.16706968,0.55,1.0
2023-09-08,65.53,65.62,63.755,64.45,256879,61.9277642669684,62.0128168960548,60.2503374155436,60.9071327179325,271821.227025609,0.0,1.0
2023-09-11,64.61,66.385,64.44,65.44,265941,61.0583373918637,62.7357642432885,60.8976824258118,61.8427116378821,281410.348593764,0.0,1.0
2023-09-12,64.51,65.39,64.25,64.76,325334,60.9638344706567,61.7954601772786,60.7181268755184,61.2000917736743,344258.141277214,0.0,1.0
2023-09-13,63.37,64.61,62.7,64.61,426962,59.8865011688965,61.0583373918637,59.2533315968094,61.0583373918637,451797.674131821,0.0,1.0
2023-09-14,64.09,64.5,63.21,63.81,290858,60.5669222015872,60.954384178536,59.7352964949653,60.3023140222075,307776.729316972,0.0,1.0
2023-09-15,63.83,63.95,63.19,63.6,1548671,60.3212146064489,60.4346181118973,59.7163959107239,60.1038578876727,1638754.63342265,0.0,1.0
2023-09-18,63.87,63.99,62.71,63.9,267534,60.3590157749317,60.4724192803801,59.2627818889301,60.3873666512938,283096.010771878,0.0,1.0
2023-09-19,63.19,64.355,62.92,64.18,388498,59.7163959107239,60.8173549427858,59.4612380234649,60.6519748306735,411096.28680038,0.0,1.0
2023-09-20,62.92,64.205,62.91,63.34,359666,59.4612380234649,60.6756005609752,59.4517877313442,59.8581502925344,380587.176995366,0.0,1.0
2023-09-21,61.85,62.66,61.63,62.51,318740,58.4500567665496,59.2155304283266,58.2421503398942,59.073776046516,337280.579191536,0.0,1.0
2023-09-22,61.9,62.18,61.41,62.12,301745,58.4973082271531,58.7619164065328,58.0342439132387,58.7052146538086,319297.008119941,0.0,1.0
2023-09-25,62.3,62.38,61.635,61.82,220104,58.8753199119813,58.9509222489469,58.2468754859545,58.4217058901875,232907.086033676,0.0,1.0
2023-09-26,61.42,62.42,61.11,61.5,151086,58.0436942053594,58.9887234174297,57.7507351496176,58.119296542325,159874.423002235,0.0,1.0
2023-09-27,61.28,61.94,60.84,61.94,280503,57.9113901156695,58.5351093956359,57.4955772623586,58.5351093956359,296819.396075056,0.0,1.0
2023-09-28,62.4,62.71,61.33,61.38,225846,58.9698228331883,59.2627818889301,57.958641576273,58.0058930368766,238983.088686991,0.0,1.0
2023-09-29,63.01,63.73,62.57,62.68,429888,59.5462906525512,60.2267116852418,59.1304777992403,59.234431012568,454893.87471761,0.0,1.0
2023-10-02,61.89,63.01,61.37,62.94,329847,58.4878579350324,59.5462906525512,57.9964427447559,59.4801386077063,349033.65503103,0.0,1.0
2023-10-03,60.66,61.71,60.15,61.71,278898,57.3254720041859,58.3177526768598,56.8435071060301,58.3177526768598,295121.035876768,0.0,1.0
2023-10-04,61.95,62.03,60.24,60.99,425280,58.5445596877567,58.6201620247223,56.9285597351164,57.6373316441691,450017.834970748,0.0,1.0
2023-10-05,63.83,63.98,61.91,61.91,385391,60.3212146064489,60.4629689882594,58.5067585192738,58.5067585192738,407808.557743631,0.0,1.0
2023-10-06,64.16,64.83,62.35,63.04,395148,60.6330742464321,61.2662438185192,58.9225713725848,59.5746415289133,418133.106313537,0.0,1.0
2023-10-09,64.13,64.48,63.43,63.46,292749,60.60472337007,60.9354835942946,59.9432029216207,59.9715537979828,309777.725662743,0.0,1.0
2023-10-10,64.48,65.28,63.75,63.75,251545,60.9354835942946,61.6915069639508,60.2456122694832,60.2456122694832,266176.957058213,0.0,1.0
2023-10-11,64.12,65.45,63.29,64.56,510926,60.5952730779493,61.8521619300028,59.8108988319309,61.0110859312602,540645.721290125,0.0,1.0
2023-10-12,63.77,64.31,63.18,64.11,269007,60.2645128537246,60.7748286282426,59.7069456186032,60.5858227858286,284654.692748251,0.0,1.0
2023-10-13,62.75,64.92,62.67,64.49,194682,59.3005830574129,61.3512964476055,59.2249807204473,60.9449338864153,206006.330294806,0.0,1.0
2023-10-16,64.13,64.2721,63.38,63.41,238142,60.60472337007,60.7390120211051,59.8959514610172,59.9243023373793,251994.326692071,0.0,1.0
2023-10-17,65.67,66.07,63.76,63.76,402417,62.0600683566583,62.4380800414864,60.2550625616039,60.2550625616039,425824.932034009,0.0,1.0
2023-10-18,63.77,65.63,63.53,65.12,212133,60.2645128537246,62.0222671881754,60.0377058428278,61.5403022900196,224472.426133018,0.0,1.0
2023-10-19,63.04,64.705,62.83,63.57,185332,59.5746415289133,61.1481151670104,59.3761853943785,60.0755070113106,196112.456242473,0.0,1.0
2023-10-20,60.55,66.19,60.36,63.04,297321,57.2215187908582,62.5514835469348,57.0419632405648,59.5746415289133,314615.671349083,0.0,1.0
2023-10-23,60.5,62.17,60.4,60.49,452794,57.1742673302547,58.7524661144121,57.0797644090476,57.164817038134,479132.278893305,0.0,1.0
2023-10-24,60.99,61.34,60.0,60.7,300286,57.6373316441691,57.9680918683938,56.7017527242195,57.3632731726687,317753.140500438,0.0,1.0
2023-10-25,59.99,61.11,59.27,60.6,548277,56.6923024320988,57.7507351496176,56.0118813994082,57.2687702514617,580169.367250416,0.0,1.0
2023-10-26,64.63,64.96,61.99,62.09,812718,61.0772379761051,61.3890976160883,58.5823608562395,58.6768637774465,859992.463322415,0.0,1.0
2023-10-27,64.84,66.57,64.21,65.17,603486,61.2756941106399,62.9105946475215,60.6803257070356,61.5875537506231,638589.78356649,0.0,1.0
2023-10-30,65.33,65.57,64.46,65.01,405761,61.7387584245543,61.9655654354512,60.9165830100532,61.4363490766919,429363.446989198,0.0,1.0
2023-10-31,65.04,65.58,64.66,65.06,300107,61.464699953054,61.9750157275719,61.1055888524672,61.4836005372954,317563.728366174,0.0,1.0
2023-11-01,65.71,65.79,64.35,64.85,334260,62.0978695251411,62.1734718621067,60.8126297967254,61.2851444027606,353703.351950062,0.0,1.0
2023-11-02,68.0,68.27,66.19,66.19,404331,64.2619864207821,64.5171443080411,62.5514835469348,62.5514835469348,427850.266251782,0.0,1.0
2023-11-03,69.53,70.69,69.38,69.38,573095,65.7078811152497,66.8041150012513,65.5661267334392,65.5661267334392,606430.989307188,0.0,1.0
2023-11-06,69.08,69.62,68.66,69.62,428598,65.2826179698181,65.7929337443361,64.8857057007485,65.7929337443361,453528.837548892,0.0,1.0
2023-11-07,68.86,69.12,67.99,68.8,343433,65.0747115431626,65.3204191383009,64.2525361286614,65.0180097904384,363409.930204827,0.0,1.0
2023-11-08,68.09,68.97,68.03,68.86,182089,64.3470390498685,65.1786647564903,64.2903372971442,65.0747115431626,192680.816290417,0.0,1.0
2023-11-09,67.35,68.125,66.72,68.06,299450,63.6477174329364,64.3801150722909,63.0523490293321,64.3186881735063,316868.511761641,0.0,1.0
2023-11-10,68.02,68.02,67.07,67.55,184516,64.2808870050235,64.2808870050235,63.3831092535567,63.8367232753505,195248.990870633,0.0,1.0
2023-11-13,67.98,68.35,67.24,67.49,238191,64.2430858365407,64.5927466450067,63.5437642196087,63.7800215226262,252046.176941115,0.0,1.0
2023-11-14,71.91,72.44,69.235,69.82,484179,67.9570506399771,68.4579161223744,65.429097497689,65.9819395867501,512342.892490364,0.0,1.0
2023-11-15,72.68,73.34,71.75,71.75,297993,68.6847231332712,69.3084424132377,67.8058459660458,67.8058459660458,315326.760478833,0.0,1.0
2023-11-16,72.35,72.72,71.35,72.72,257403,68.372863493288,68.722524301754,67.4278342812177,68.722524301754,272375.707239879,0.0,1.0
2023-11-17,72.83,73.45,72.58,73.16,412243,68.8264775150818,69.4123956265654,68.5902202120642,69.138337155065,436222.494219917,0.0,1.0
2023-11-20,72.39,72.69,71.86,72.69,498535,68.4106646617709,68.6941734253919,67.9097991793736,68.6941734253919,527533.957292,0.0,1.0
2023-11-21,71.67,72.33,71.4,72.28,323603,67.7302436290802,68.3539629090466,67.4750857418212,68.3067114484431,342426.451867097,0.0,1.0
2023-11-22,72.19,72.44,71.6,72.21,216116,68.2216588193568,68.4579161223744,67.6640915842353,68.2405594035982,228687.110662477,0.0,1.0
2023-11-24,72.24,72.3,71.49,72.13,71858,68.2689102799603,68.3256120326845,67.5601383709076,68.1649570666326,76037.8611393154,0.0,1.0
2023-11-27,71.78,72.03,71.08,71.39,507696,67.8341968424079,68.0704541454255,67.1726763939587,67.4656354497005,537227.837526592,0.0,1.0
2023-11-28,72.14,72.23,71.23,71.95,359472,68.1744073587533,68.2594599878396,67.3144307757693,67.9948518084599,380381.892335884,0.0,1.0
2023-11-29,73.47,74.595,72.69,72.69,395887,69.4312962108068,70.4944540743859,68.6941734253919,68.6941734253919,418915.092722594,0.0,1.0
2023-11-30,73.79,74.9,72.8,73.54,470841,69.7337055586693,70.7826879840674,68.7981266387197,69.4974482556517,498229.043066832,0.0,1.0
2023-12-01,76.61,76.69,73.23,73.72,327947,72.3986879367076,72.4742902736732,69.2044891999099,69.6675535138244,347023.135170128,0.0,1.0
2023-12-04,77.81,78.09,76.01,76.01,237963,73.532722991192,73.7973311705717,71.8316704094654,71.8316704094654,251804.914557807,0.0,1.0
2023-12-05,76.71,78.01,76.54,77.74,309363,72.4931908579146,73.7217288336061,72.3325358918627,73.4665709463471,327358.13459381,0.0,1.0
2023-12-06,75.09,77.4175,74.97,76.31,450157,71.5481616458443,73.7658783355594,71.4338217950319,72.7106167957702,472441.057218461,0.62,1.0
2023-12-07,76.87,76.95,75.165,75.61,305871,73.2442027662279,73.3204293334362,71.6196240526021,72.043634332698,321012.488115186,0.0,1.0
2023-12-08,77.43,78.04,76.6817,77.05,292208,73.7777887366857,74.3590163116486,73.0647844836615,73.4157125424465,306673.130591531,0.0,1.0
2023-12-11,76.74,77.27,76.43,77.23,477172,73.1203345945145,73.6253356022692,72.8249566465825,73.587222318665,500793.376877505,0.0,1.0
2023-12-12,76.22,77.18,76.19,76.63,358879,72.6248619076609,73.5395807141599,72.5962769449578,73.0155230646031,376644.535514285,0.0,1.0
2023-12-13,79.72,79.9,75.63,76.52,728145,75.9597742230218,76.1312839992404,72.0626909745,72.9107115346918,764190.257195459,0.0,1.0
2023-12-14,81.15,82.25,80.705,80.96,615243,77.3223241118693,78.3704394109828,76.8983138317734,77.1412860147497,645699.285729773,0.0,1.0
2023-12-15,80.53,81.22,79.31,81.22,1224085,76.7315682160054,77.3890223581765,75.5691130660796,77.3890223581765,1284680.70367729,0.0,1.0
2023-12-18,80.37,80.88,79.83,80.88,290056,76.5791150815889,77.0650594475415,76.0645857529332,77.0650594475415,304414.600445084,0.0,1.0
2023-12-19,81.53,81.59,80.27,80.77,315736,77.6844003061085,77.7415702315147,76.4838318725786,76.9602479176301,331365.833791161,0.0,1.0
2023-12-20,79.86,82.09,79.82,81.35,281743,76.0931707156363,78.2179862765663,76.0550574320321,77.5128905298899,295690.083201862,0.0,1.0
2023-12-21,80.1,81.08,80.03,80.77,382354,76.321850417261,77.2556258655621,76.2551521709538,76.9602479176301,401281.615062539,0.0,1.0
2023-12-22,80.79,81.205,80.5,80.71,239635,76.9793045594322,77.374729876825,76.7029832533023,76.9030779922239,251497.61693486,0.0,1.0
2023-12-26,82.38,82.6,80.83,81.23,228543,78.4943075826962,78.7039306425189,77.0174178430363,77.3985506790776,239856.531254381,0.0,1.0
2023-12-27,82.14,82.49,81.91,82.34,192268,78.2656278810714,78.5991191126075,78.0464765003477,78.456194299092,201785.815147335,0.0,1.0
2023-12-28,82.66,82.74,81.98,82.17,188252,78.7611005679251,78.8373271351333,78.1131747466549,78.2942128437745,197571.011677014,0.0,1.0
2023-12-29,82.07,82.565,81.865,82.24,407030,78.1989296347642,78.6705815193653,78.0035990562931,78.3609110900817,427179.147541036,0.0,1.0
2024-01-02,82.08,82.99,81.15,81.15,358927,78.2084579556652,79.0755351576591,77.3223241118693,77.3223241118693,376694.91165138,0.0,1.0
2024-01-03,80.38,81.35,80.15,81.11,257536,76.5886434024899,77.5128905298899,76.3694920217662,77.2842108282652,270284.767562902,0.0,1.0
2024-01-04,79.83,80.685,79.61,80.36,500359,76.0645857529332,76.8792571899714,75.8549626931105,76.5695867606878,525128.199603186,0.0,1.0
2024-01-05,81.09,81.7,79.29,79.89,347672,77.2651541864631,77.846381761426,75.5500564242775,76.1217556783394,364882.757005349,0.0,1.0
2024-01-08,82.39,82.41,80.77,81.32,194311,78.5038359035972,78.5228925453993,76.9602479176301,77.4843055671869,203929.949482461,0.0,1.0
2024-01-09,81.79,82.25,81.46,81.96,228416,77.9321366495353,78.3704394109828,77.6177020598013,78.0941181048529,239723.24439165,0.0,1.0
2024-01-10,82.3,82.36,81.065,81.53,246998,78.4180810154879,78.4752509408941,77.2413333842105,77.6844003061085,259225.106464734,0.0,1.0
2024-01-11,81.78,81.84,80.62,81.61,264527,77.9226083286343,77.9797782540405,76.8173231041147,77.7606268733168,277621.842030287,0.0,1.0
2024-01-12,81.08,82.46,80.2712,82.26,150881,77.2556258655621,78.5705341499044,76.4849752710867,78.3799677318838,158350.040439621,0.0,1.0
2024-01-16,80.42,80.68,79.64,80.21,447427,76.626756686094,76.8744930295208,75.8835476558136,76.4266619471724,469575.914421156,0.0,1.0
2024-01-17,79.38,80.64,79.01,79.01,275861,75.6358113123868,76.8363797459167,75.2832634390486,75.2832634390486,289516.907401955,0.0,1.0
2024-01-18,80.03,80.78,79.5,79.5,322479,76.2551521709538,76.9697762385312,75.7501511631991,75.7501511631991,338442.631550219,0.0,1.0
2024-01-19,81.33,81.41,79.6,80.2,318059,77.4938338880879,77.5700604552961,75.8454343722095,76.4171336262714,333803.828926011,0.0,1.0
2024-01-22,82.55,82.78,81.68,82.17,345020,78.6562890380137,78.8754404187374,77.827325119624,78.2942128437745,362099.475430824,0.0,1.0
2024-01-23,82.17,83.01,81.79,83.0,390662,78.2942128437745,79.0945917994612,77.9321366495353,79.0850634785601,410000.88479148,0.0,1.0
2024-01-24,83.49,84.955,82.25,82.25,807578,79.5519512027107,80.9478502147117,78.3704394109828,78.3704394109828,847555.41756847,0.0,1.0
2024-01-25,85.83,87.47,82.905,84.8,901323,81.781578293552,83.3442229213211,78.9945444300003,80.8001612407458,945941.062818782,0.0,1.0
2024-01-26,87.62,87.725,85.91,86.27,569091,83.4871477348366,83.5871951042974,81.8578048607602,82.2008244131974,597262.629912477,0.0,1.0
2024-01-29,88.94,88.98,87.32,88.8,594397,84.7448860937727,84.7829993773769,83.2012981078057,84.6114896011583,623821.349190352,0.0,1.0
2024-01-30,89.48,89.7,88.4438,88.61,363188,85.2594154224284,85.4690384822511,84.2720908106636,84.4304515040387,381166.84332146,0.0,1.0
2024-01-31,85.45,88.31,84.92,88.28,627097,81.4195020993128,84.1446018770078,80.9145010915581,84.1160169143047,658140.092586642,0.0,1.0
2024-02-01,85.32,85.9,81.62,85.76,747603,81.2956339275994,81.8482765398592,77.7701551942178,81.7148800472448,784611.483770535,0.0,1.0
2024-02-02,86.2,86.71,83.311,83.65,410590,82.1341261668902,82.6200705328427,79.3813942585822,79.7044043371272,430915.377708949,0.0,1.0
2024-02-05,85.28,85.98,84.03,85.14,394787,81.2575206439953,81.9245031070675,80.0664805313664,81.1241241513808,414330.084073122,0.0,1.0
2024-02-06,83.88,85.91,83.2,85.35,356220,79.9235557178509,81.8578048607602,79.2756298965808,81.3242188903025,373853.907419767,0.0,1.0
2024-02-07,84.19,84.22,81.72,83.41,440976,80.2189336657828,80.2475186284859,77.8654384032281,79.4757246355024,462805.571496096,0.0,1.0
2024-02-08,83.32,84.55,82.995,83.54,402667,79.3899697473931,80.56195321822,79.0802993181096,79.5995928072158,422600.166579629,0.0,1.0
2024-02-09,84.55,84.78,82.745,83.56,299078,80.56195321822,80.7811045989437,78.8420912955838,79.6186494490179,313883.21521332,0.0,1.0
2024-02-12,84.82,85.84,84.27,84.27,374114,80.8192178825478,81.791106614453,80.2951602329911,80.2951602329911,392633.711527816,0.0,1.0
2024-02-13,82.37,82.99,80.98,82.5,552458,78.4847792617952,79.0755351576591,77.1603426565518,78.6086474335086,579806.24890604,0.0,1.0
2024-02-14,83.46,83.55,82.5,83.13,366612,79.5233662400076,79.6091211281168,78.6086474335086,79.2089316502735,384760.341100936,0.0,1.0
2024-02-15,86.76,86.77,83.62,83.62,544474,82.6677121373479,82.6772404582489,79.6758193744241,79.6758193744241,571427.018102493,0.0,1.0
2024-02-16,85.14,86.5,84.92,86.33,577734,81.1241241513808,82.4199757939211,80.9145010915581,82.2579943386036,606333.483098231,0.0,1.0
2024-02-20,84.8,85.66,84.12,84.35,387598,80.8001612407458,81.6195968382345,80.1522354194756,80.3713868001993,406785.208040219,0.0,1.0
2024-02-21,84.05,84.54,83.46,84.54,442754,80.0855371731684,80.552424897319,79.5233662400076,80.552424897319,464671.58757434,0.0,1.0
2024-02-22,83.48,84.72,83.145,84.38,400360,79.5424228818096,80.7239346735375,79.2232241316251,80.3999717629024,420178.963490478,0.0,1.0
2024-02-23,83.44,84.18,82.92,83.78,344872,79.5043095982055,80.2094053448818,79.0088369113519,79.8282725088406,361944.149008112,0.0,1.0
2024-02-26,82.9,84.29,82.64,83.25,257350,78.9897802695498,80.3142168747932,78.742043926123,79.3232715010859,270089.560031657,0.0,1.0
2024-02-27,84.07,84.32,82.91,83.47,400827,80.1045938149705,80.3428018374963,78.9993085904508,79.5328945609086,420669.081324302,0.0,1.0
2024-02-28,82.73,84.02,82.65,83.55,272677,78.8277988142323,80.0569522104653,78.751572247024,79.6091211281168,286175.290307955,0.0,1.0
2024-02-29,83.68,84.24,82.7,83.52,515172,79.7329892998303,80.266575270288,78.7992138515292,79.5805361654137,540674.48541142,0.0,1.0
2024-03-01,82.56,83.46,81.1,82.93,434041,78.6658173589147,79.5233662400076,77.2746825073642,79.0183652322529,455527.269188656,0.0,1.0
2024-03-04,81.94,83.75,81.86,82.75,435890,78.0750614630508,79.7996875461375,77.9988348958425,78.8468554560343,457467.799969688,0.0,1.0
2024-03-05,85.39,85.445,81.75,81.92,355525,81.3623321739066,81.4147379388623,77.8940233659312,78.0560048212487,373124.502934739,0.0,1.0
2024-03-06,83.51,85.45,82.41,85.36,399917,79.5710078445127,81.4195020993128,78.5228925453993,81.3337472112035,419714.033725201,0.0,1.0
2024-03-07,84.42,85.2,83.66,84.36,311396,80.4380850465066,81.181294076787,79.7139326580282,80.3809151211004,326810.991395446,0.0,1.0
2024-03-08,84.87,85.605,84.105,85.6,395120,80.866859487053,81.5671910732788,80.1379429381241,81.5624269128283,414679.568524222,0.0,1.0
2024-03-11,84.68,85.07,83.11,84.29,497087,80.6858213899334,81.0574259050736,79.1898750084715,80.3142168747932,521694.226257845,0.0,1.0
2024-03-12,84.42,84.88,83.42,84.29,561560,80.4380850465066,80.876387807954,79.4852529564034,80.3142168747932,589358.823902768,0.0,1.0
2024-03-13,83.78,84.435,83.42,84.07,393160,80.4190284047045,81.0477520094441,80.0734703929393,80.6973945808487,409591.429459164,0.62,1.0
2024-03-14,82.01,84.1,81.655,84.01,560514,78.7200348468587,80.7261910818292,78.3792762519235,80.6398015788879,583939.69501443,0.0,1.0
2024-03-15,82.25,83.41,81.79,81.79,3610630,78.9504068547022,80.0638715592791,78.5088605063354,78.5088605063354,3761529.91898499,0.0,1.0
2024-03-18,82.32,83.275,81.81,83.05,474202,79.0175986903232,79.9342873048671,78.5280581736557,79.7183135475138,494020.437054619,0.0,1.0
2024-03-19,82.56,83.24,81.74,81.74,325622,79.2479706981667,79.9006913870566,78.4608663380347,78.4608663380347,339230.797749903,0.0,1.0
2024-03-20,85.22,85.835,82.1,82.12,462311,81.8012604517656,82.3915887218645,78.8064243498,78.8256220171203,481632.473661347,0.0,1.0
2024-03-21,86.71,87.3717,85.6,85.6,542235,83.2314866671273,83.8666414904192,82.1660161308511,82.1660161308511,564896.7564167,0.0,1.0
2024-03-22,85.22,87.26,84.89,86.77,413249,81.8012604517656,83.7594225184354,81.4844989409807,83.2890796690882,430520.013817707,0.0,1.0
2024-03-25,86.33,86.75,84.77,84.77,406985,82.8667309880418,83.2698820017679,81.369312937059,81.369312937059,423994.220974763,0.0,1.0
2024-03-26,86.66,87.18,85.78,86.82,327663,83.1834924988266,83.6826318491542,82.3387951367338,83.3370738373889,341357.097748698,0.0,1.0
2024-03-27,87.19,87.61,86.46,86.46,559733,83.6922306828144,84.0953816965405,82.9915158256237,82.9915158256237,583126.054495538,0.0,1.0
2024-03-28,88.09,88.415,86.98,87.28,394404,84.5561257122275,84.8680878061823,83.4906551759513,83.7786201857557,410887.420247258,0.0,1.0
2024-04-01,87.4,88.19,86.95,88.16,363827,83.8938061896774,84.652114048829,83.4618586749708,84.6233175478485,379032.508408381,0.0,1.0
2024-04-02,86.0,87.355,85.55,86.44,315143,82.549969477257,83.8506114382068,82.1180219625504,82.9723181583034,328313.846408712,0.0,1.0
2024-04-03,85.49,86.77,85.43,85.99,443710,82.0604289605895,83.2890796690882,82.0028359586286,82.5403706435968,462254.077640974,0.0,1.0
2024-04-04,85.1,87.16,84.66,86.3,345862,81.6860744478438,83.6634341818339,81.2637257667974,82.8379344870613,360316.692887387,0.0,1.0
2024-04-05,85.29,85.56,84.56,85.11,333190,81.8684522873866,82.1276207962105,81.1677374301959,81.6956732815039,347115.088975223,0.0,1.0
2024-04-08,85.9,86.41,85.505,85.7,329930,82.4539811406555,82.9435216573229,82.0748272110797,82.2620044674526,343718.843019284,0.0,1.0
2024-04-09,86.86,87.06,85.835,86.71,443165,83.3754691720295,83.5674458452325,82.3915887218645,83.2314866671273,461686.300326255,0.0,1.0
2024-04-10,84.15,85.67,83.35,85.46,452650,80.7741852501299,82.2332079664721,80.0062785573182,82.0316324596091,471567.709188855,0.0,1.0
2024-04-11,83.25,84.51,82.83,84.51,261237,79.9102902207168,81.1197432618952,79.5071392069906,81.1197432618952,272154.940120113,0.0,1.0
2024-04-12,82.75,83.15,82.13,82.26,339385,79.4303485377095,79.8143018841153,78.8352208507804,78.9600056883623,353568.998084744,0.0,1.0
2024-04-15,82.36,84.285,81.81,83.45,509052,79.0559940249638,80.9037695045419,78.5280581736557,80.1022668939197,530326.931399547,0.0,1.0
2024-04-16,81.29,82.53,80.6,81.81,306103,78.0289188233281,79.2191741971862,77.366599300778,78.5280581736557,318896.035537029,0.0,1.0
2024-04-17,80.87,82.62,80.71,82.21,252696,77.625767809602,79.3055637001276,77.4721864710396,78.9120115200616,263256.984074201,0.0,1.0
2024-04-18,81.83,81.98,81.05,81.08,269880,78.547255840976,78.6912383458782,77.7985468154846,77.827343316465,281159.159076302,0.0,1.0
2024-04-19,83.2,83.405,81.94,82.05,386305,79.862296052416,80.059072142449,78.6528430112376,78.7584301814992,402449.93681255,0.0,1.0
2024-04-22,85.25,85.85,83.08,83.6,429400,81.830056952746,82.4059869723548,79.7471100484943,80.2462493988219,447346.016404936,0.0,1.0
2024-04-23,87.88,88.995,82.03,82.03,673267,84.3545502053644,85.4248201584707,78.7392325141789,78.7392325141789,701405.007980677,0.0,1.0
2024-04-24,88.36,88.6,86.81,87.98,446720,84.8152942210514,85.045666228895,83.3274750037288,84.4505385419659,465389.875287409,0.0,1.0
2024-04-25,87.93,87.96,86.1347,87.82,218003,84.4025443736652,84.4313408746456,82.6792657666591,84.2969572034036,227114.051267642,0.0,1.0
2024-04-26,86.58,88.485,86.58,87.51,264582,83.1067018295454,84.9352796418033,83.1067018295454,83.999393359939,275639.738501283,0.0,1.0
2024-04-29,86.22,87.49,85.86,86.61,409217,82.7611438177802,83.9801956926187,82.4155858060149,83.1354983305259,426319.503482019,0.0,1.0
2024-04-30,84.99,86.38,84.89,85.85,290844,81.5804872775822,82.9147251563425,81.4844989409807,82.4059869723548,302999.312518112,0.0,1.0
2024-05-01,86.9,88.38,85.29,85.29,268786,83.4138645066701,84.8344918883717,81.8684522873866,81.8684522873866,280019.437273911,0.0,1.0
2024-05-02,88.05,88.24,86.745,87.54,213968,84.5177303775869,84.7001082171297,83.2650825849379,84.0281898609195,222910.415552239,0.0,1.0
2024-05-03,88.85,89.81,88.71,89.23,319710,85.2856370703986,86.2071251017726,85.1512533991566,85.6503927494842,333071.71612674,0.0,1.0
2024-05-06,89.14,90.265,89.13,89.44,289009,85.5640032465429,86.6438720333093,85.5544044128827,85.8519682563472,301087.621926349,0.0,1.0
2024-05-07,88.98,89.94,88.95,89.62,187489,85.4104219079805,86.3319099393545,85.3816254070001,86.0247472622299,195324.77240276,0.0,1.0
2024-05-08,90.3,90.74,87.7,88.14,314169,86.6774679511198,87.0998166321662,84.1817711994818,84.6041198805282,327299.139794882,0.0,1.0
2024-05-09,89.8,90.99,89.57,90.28,242721,86.1975262681125,87.3397874736699,85.9767530939291,86.6582702837995,252865.096524971,0.0,1.0
2024-05-10,90.92,90.97,89.195,89.8,293973,87.2725956380489,87.3205898063496,85.6167968316737,86.1975262681125,306259.08355987,0.0,1.0
2024-05-13,90.88,91.61,90.05,91.14,275219,87.2342003034083,87.9349151605989,86.4374971096161,87.4837699785721,286721.293174081,0.0,1.0
2024-05-14,91.58,91.63,90.675,91.12,252962,87.9061186596185,87.9541128279192,87.0374242133753,87.4645723112518,263534.101075514,0.0,1.0
2024-05-15,92.75,92.91,91.77,92.63,280410,89.0291821978556,89.182763536418,88.0884964991613,88.9139961939339,292129.241872632,0.0,1.0
2024-05-16,92.57,92.87,92.02,92.02,200508,88.856403191973,89.1443682017774,88.3284673406649,88.3284673406649,208887.878568517,0.0,1.0
2024-05-17,91.84,93.09,91.66,93.09,286205,88.1556883347823,89.3555425423006,87.9829093288997,89.3555425423006,298166.433686947,0.0,1.0
2024-05-20,90.88,92.36,90.81,92.08,321498,87.2342003034083,88.6548276851099,87.1670084677873,88.3860603426258,334934.442436316,0.0,1.0
2024-05-21,91.3,91.65,90.64,90.64,209590,87.6373513171344,87.9733104952395,87.0038282955648,87.0038282955648,218349.444756196,0.0,1.0
2024-05-22,90.01,91.49,89.96,91.16,128959,86.3991017749756,87.8197291566772,86.3511076066748,87.5029676458924,134348.614181565,0.0,1.0
2024-05-23,88.43,90.32,88.005,90.32,173900,84.8824860566725,86.6966656184401,84.4745356261163,86.6966656184401,181167.844091333,0.0,1.0
2024-05-24,89.22,89.31,88.71,88.71,236235,85.640793915824,85.7271834187653,85.1512533991566,85.1512533991566,246108.025583186,0.0,1.0
2024-05-28,88.6,89.78,88.1,89.52,183085,85.045666228895,86.1783286007922,84.5657245458876,85.9287589256284,190736.714982529,0.0,1.0
2024-05-29,87.44,87.905,86.21,87.56,209583,83.932201524318,84.3785472895148,82.75154498412,84.0473875282398,218342.15220353,0.0,1.0
2024-05-30,88.49,88.7,86.51,86.82,249613,85.5352067455624,85.7381945794032,83.6213214550639,83.9209701621621,258235.821370081,0.62,1.0
2024-05-31,89.01,89.38,87.845,88.91,414572,86.0378432865014,86.3954885175542,84.9117441130515,85.9411824132439,428893.290561939,0.0,1.0
2024-06-03,87.93,89.93,87.365,89.78,234112,84.9939058553204,86.9271233204704,84.4477719214155,86.7821320105842,242199.343033385,0.0,1.0
2024-06-04,86.08,88.17,85.57,87.37,430703,83.2056797000566,85.2258919511384,82.7127092464434,84.4526049650784,445581.53209792,0.0,1.0
2024-06-05,85.96,86.99,85.46,86.67,227612,83.0896866521476,84.0852936466999,82.6063822858601,83.7759788522759,235474.80208838,0.0,1.0
2024-06-06,85.92,86.64,85.71,85.87,298198,83.0510223028446,83.7469805902986,82.8480344690039,83.0026918662159,308499.178572091,0.0,1.0
2024-06-07,85.91,86.385,85.29,85.29,156261,83.0413562155189,83.500495363492,82.4420588013224,82.4420588013224,161658.99886268,0.0,1.0
2024-06-10,84.85,85.335,84.19,85.25,246329,82.0167509589894,82.4855561942883,81.3787891954899,82.4033944520194,254838.376375712,0.0,1.0
2024-06-11,84.37,84.71,83.49,84.32,210073,81.5527787673534,81.8814257364289,80.7021630826874,81.5044483307246,217329.921529235,0.0,1.0
2024-06-12,86.17,87.315,85.2,85.48,330792,83.2926744859884,84.3994414847868,82.3550640153906,82.6257144605116,342219.130504628,0.0,1.0
2024-06-13,84.19,86.17,84.11,86.17,289341,81.3787891954899,83.2926744859884,81.3014604968839,83.2926744859884,299336.215625951,0.0,1.0
2024-06-14,84.08,84.25,82.445,83.45,241610,81.2724622349066,81.4367857194444,79.6920569571465,80.6634987333844,249956.359649639,0.0,1.0
2024-06-17,84.97,85.02,83.05,84.08,237716,82.1327440068984,82.1810744435271,80.2768552403544,81.2724622349066,245927.8423512,0.0,1.0
2024-06-18,84.85,85.54,84.61,84.61,164961,82.0167509589894,82.6837109844661,81.7847648631714,81.7847648631714,170659.538281379,0.0,1.0
2024-06-20,85.07,85.46,84.14,84.35,237299,82.2294048801559,82.6063822858601,81.3304587588611,81.5334465927019,245496.437185959,0.0,1.0
2024-06-21,85.08,85.52,84.67,85.22,1090458,82.2390709674816,82.6643788098146,81.8427613871259,82.3743961900421,1128127.61073973,0.0,1.0
2024-06-24,87.21,88.41,84.75,85.22,536092,84.2979475678664,85.4578780469564,81.9200900857319,82.3743961900421,554611.169890709,0.0,1.0
2024-06-25,86.53,87.45,84.61,86.77,198641,83.6406536297154,84.5299336636844,81.7847648631714,83.8726397255334,205503.005824113,0.0,1.0
2024-06-26,86.09,86.57,85.7,86.16,128871,83.2153457873824,83.6793179790184,82.8383683816782,83.2830083986626,133322.81786519,0.0,1.0
2024-06-27,86.1,86.68,85.1669,86.02,175910,83.2250118747081,83.7856449396017,82.3230692663424,83.1476831761021,181986.76886705,0.0,1.0
2024-06-28,88.43,88.78,86.51,86.81,693710,85.4772102216079,85.8155232780092,83.6213214550639,83.9113040748364,717674.045993754,0.0,1.0
2024-07-01,88.21,89.12,87.76,88.52,219232,85.2645563004414,86.1441702470847,84.8295823707827,85.5642050075397,226805.316993128,0.0,1.0
2024-07-02,88.56,88.99,87.85,87.85,302435,85.6028693568427,86.0185111118499,84.9165771567144,84.9165771567144,312882.544723474,0.0,1.0
2024-07-03,87.34,88.24,86.99,88.24,191277,84.4236067031012,85.2935545624187,84.0852936466999,85.2935545624187,197884.618205802,0.0,1.0
2024-07-05,85.64,87.19,85.31,87.14,519544,82.7803718577237,84.2786153932149,82.4613909759739,84.2302849565862,537491.523189486,0.0,1.0
2024-07-08,85.98,86.76,85.72,86.52,217399,83.1090188267991,83.8629736382077,82.8577005563296,83.6309875423896,224908.996446636,0.0,1.0
2024-07-09,87.59,88.64,85.29,85.54,374998,84.6652588862449,85.6801980554487,82.4420588013224,82.6837109844661,387952.216199227,0.0,1.0
2024-07-10,91.17,91.23,87.515,87.8,346272,88.1257181488634,88.1837146728179,84.5927632313018,84.8682467200857,358233.883401348,0.0,1.0
2024-07-11,92.96,93.155,91.59,91.89,397304,89.8559477801727,90.0444364830248,88.5316938165449,88.8216764363174,411028.771632962,0.0,1.0
2024-07-12,93.09,93.755,92.66,93.54,400404,89.9816069154075,90.6244017225698,89.5659651604002,90.4165808450662,414235.860391349,0.0,1.0
2024-07-15,96.17,97.41,93.63,94.0,554737,92.9587618117385,94.1573566401315,90.5035756309979,90.8612208620507,573900.256955265,0.0,1.0
2024-07-16,100.61,100.66,96.775,97.0,440674,97.2505045843715,97.2988350210003,93.5435600949464,93.7610470597757,455896.977907557,0.0,1.0
2024-07-17,100.34,101.48,99.23,99.36,615953,96.9895202265763,98.0914541817118,95.916584533418,96.0422436686527,637230.949030561,0.0,1.0
2024-07-18,98.97,102.04,98.31,99.68,403711,95.6652662629485,98.6327550719538,95.027304499449,96.3515584630768,417657.099915216,0.0,1.0
2024-07-19,99.01,100.43,97.9689,98.89,328111,95.7039306122515,97.076515012508,94.6975942607677,95.5879375643425,339445.516001004,0.0,1.0
2024-07-22,101.2,101.39,97.99,98.58,266642,97.8208037365908,98.00445939578,94.717989705025,95.2882888572442,275853.084101233,0.0,1.0
2024-07-23,102.96,103.33,100.03,100.63,607090,99.5220351059228,99.8796803369755,96.689871519478,97.269836759023,628061.778815857,0.0,1.0
2024-07-24,99.37,105.01,98.95,102.5,730993,96.0519097559785,101.503583007702,95.645934088297,99.0773950889383,756244.978309542,0.0,1.0
2024-07-25,102.21,103.14,99.48,101.28,575655,98.7970785564915,99.6960246777863,96.1582367165617,97.8981324351968,595540.864261052,0.0,1.0
2024-07-26,102.78,104.89,101.11,102.28,410296,99.3480455340593,101.387589959793,97.733808950659,98.8647411677718,424469.577164886,0.0,1.0
2024-07-29,102.15,103.43,101.3115,103.43,371301,98.739082032537,99.976341210233,97.9285806102729,99.976341210233,384127.50421866,0.0,1.0
2024-07-30,104.28,104.3,102.22,102.74,380140,100.797958632922,100.817290807573,98.8067446438173,99.3093811847563,393271.845359105,0.0,1.0
2024-07-31,102.63,104.51,102.415,104.35,296733,99.203054224173,101.020278641414,98.9952333466694,100.865621244202,306983.570497563,0.0,1.0
2024-08-01,98.61,103.23,97.61,102.56,455427,95.3172871192215,99.783019463718,94.3506783866465,99.1353916128928,471159.616763197,0.0,1.0
2024-08-02,95.27,95.58,93.26,95.11,390318,92.088813952421,92.3884626595192,90.1459303999452,91.934156555209,403801.441934223,0.0,1.0
2024-08-05,93.8,93.97,88.82,90.69,513714,90.6678991155357,90.8322226000735,85.8541876273122,87.6617459572274,531460.127234198,0.0,1.0
2024-08-06,94.15,95.94,93.3,93.98,375188,91.006212171937,92.7364418032462,90.1845947492482,90.8418886873992,388148.779703773,0.0,1.0
2024-08-07,93.98,96.33,93.07,95.68,264046,90.8418886873992,93.1134192089505,89.9622747407559,92.4851235327767,273167.405902274,0.0,1.0
2024-08-08,95.41,96.9,94.7,95.45,211471,92.2241391749815,93.6643861865182,91.5378469748532,92.2628035242845,218776.215104792,0.0,1.0
2024-08-09,95.44,96.47,94.93,95.35,816319,92.2531374369587,93.248744431511,91.7601669833455,92.166142651027,844518.544567002,0.0,1.0
2024-08-12,95.0,98.335,94.67,96.26,281831,91.8278295946257,95.0514697177634,91.508848712876,93.0457565976702,291566.784472569,0.0,1.0
2024-08-13,96.03,96.11,94.6,95.61,223138,92.823436589178,92.900765287784,91.4411861015957,92.4174609214965,230846.248828695,0.0,1.0
2024-08-14,95.82,96.64,95.06,96.31,258357,92.6204487553372,93.4130679160487,91.8858261185802,93.094087034299,267281.880758254,0.0,1.0
2024-08-15,97.09,98.94,96.77,97.0,369458,93.8480418457075,95.6362680009712,93.5387270512835,93.7610470597757,382220.838224561,0.0,1.0
2024-08-16,98.36,98.44,96.21,96.21,253924,95.0756349360777,95.1529636346837,92.9974261610415,92.9974261610415,262695.74383376,0.0,1.0
2024-08-19,99.14,99.255,97.73,98.31,372919,95.8295897474863,95.9407497517324,94.4666714345555,95.027304499449,385801.397641586,0.0,1.0
2024-08-20,97.13,98.69,96.74,98.69,248797,93.8867061950105,95.3946158178275,93.5097287893062,95.3946158178275,257391.632845293,0.0,1.0
2024-08-21,97.63,97.63,96.19,97.13,416501,94.370010561298,94.370010561298,92.97809398639,93.8867061950105,430888.927405464,0.0,1.0
2024-08-22,97.34,98.54,96.96,97.65,305310,94.0896940288512,95.2496245079412,93.7223827104727,94.3893427359495,315856.860910688,0.0,1.0
2024-08-23,99.5,101.11,97.43,97.63,525734,96.1775688912133,97.733808950659,94.176688814783,94.370010561298,543895.355258653,0.0,1.0
2024-08-26,99.53,101.72,99.45,101.32,415969,96.2065671531905,98.3234402775298,96.1292384545845,97.9367967844998,430338.549592734,0.0,1.0
2024-08-27,99.93,100.21,98.005,98.62,522600,96.5932106462205,96.8638610913415,94.7324888360136,95.3269532065472,540653.0919784,0.0,1.0
2024-08-28,101.83,102.11,99.48,99.48,432125,98.429767238113,98.700417683234,96.1582367165617,96.1582367165617,447052.654747735,0.0,1.0
2024-08-29,101.28,102.2,100.895,102.0,295492,97.8981324351968,98.7874124691658,97.5259880731554,98.5940907226508,305699.700449447,0.0,1.0
2024-08-30,102.5,102.5,100.81,101.89,330451,99.0773950889383,99.0773950889383,97.4438263308865,98.4877637620675,341866.350741206,0.0,1.0
2024-09-03,100.7,102.74,100.44,101.37,395344,97.3374993703033,99.3093811847563,97.0861810998338,97.9851272211285,409001.063901853,0.0,1.0
2024-09-04,99.13,101.41,98.81,100.15,414518,95.8199236601605,98.0237915704315,95.5106088657365,96.805864567387,428837.425144857,0.0,1.0
2024-09-05,98.64,99.84,98.16,99.84,278989,95.3462853811987,96.5062158602887,94.8823131895627,96.5062158602887,288626.608262461,0.0,1.0
2024-09-06,96.78,99.4375,96.465,98.71,655404,93.5483931386092,96.1171558454273,93.2439113878481,95.413947992479,678044.774387699,0.0,1.0
2024-09-09,97.33,98.06,97.015,97.24,1034324,94.0800279415255,94.7856523163052,93.7755461907644,93.9930331555937,1070054.47513866,0.0,1.0
2024-09-10,97.05,97.74,95.18,97.53,400181,93.8093774964045,94.4763375218812,92.0018191664892,94.2733496880405,414005.156909698,0.0,1.0
2024-09-11,96.24,96.52,93.805,96.49,393878,93.0264244230187,93.2970748681397,90.6727321591986,93.2680766061625,407484.421282564,0.0,1.0
2024-09-12,96.69,96.97,95.86,96.5,333700,93.4613983526775,93.7320487977985,92.6591131046402,93.2777426934882,345227.586668947,0.0,1.0
2024-09-13,97.57,98.15,96.155,96.56,362788,94.91131145154,95.4755070100302,93.5348688390164,93.9288329789966,372950.543182339,0.62,1.0
2024-09-16,98.31,98.84,96.85,97.56,270215,95.6311471640965,96.146705174441,94.2109307582417,94.9015839419108,277784.356224615,0.0,1.0
2024-09-17,98.95,100.92,98.655,98.69,381628,96.2537077803616,98.1700271773026,95.9667462463019,96.0007925300039,392318.295791453,0.0,1.0
2024-09-18,99.68,102.72,98.5441,99.5,313770,96.963815983289,99.9209789105482,95.8588681645147,96.7887208099644,322559.43397886,0.0,1.0
2024-09-19,102.13,102.87,100.46,101.27,351911,99.3470558424288,100.066891554985,97.7225617343621,98.5104900143226,361768.85288885,0.0,1.0
2024-09-20,100.54,102.13,100.46,102.13,943634,97.8003818113952,99.3470558424288,97.7225617343621,99.3470558424288,970067.402629975,0.0,1.0
2024-09-23,100.62,101.45,99.6074,100.62,355727,97.8782018884283,98.6855851876471,96.8931942633814,97.8782018884283,365691.748003308,0.0,1.0
2024-09-24,100.28,101.36,99.68,100.33,677023,97.5474665610375,98.5980376009849,96.963815983289,97.5961041091832,695988.002902347,0.0,1.0
2024-09-25,98.22,100.28,98.18,100.28,467553,95.5435995774342,97.5474665610375,95.5046895389177,97.5474665610375,480650.256669273,0.0,1.0
2024-09-26,99.55,100.65,99.22,99.74,522031,96.8373583581101,97.9073844173158,96.5163505403484,97.0221810410638,536654.313284948,0.0,1.0
2024-09-27,98.58,101.49,98.48,100.33,361789,95.8937899240833,98.7244952261637,95.7965148277919,97.5961041091832,371923.55884813,0.0,1.0
2024-09-30,100.27,101.18,98.15,98.58,333796,97.5377390514084,98.4229424276603,95.4755070100302,95.8937899240833,343146.409230989,0.0,1.0
2024-10-01,95.4,99.115,95.24,98.92,431819,92.8004418620161,96.4142116892424,92.6448017079499,96.2245252514742,443915.263477443,0.0,1.0
2024-10-02,94.55,96.9,94.03,95.4,595484,91.973603543539,94.2595683063875,91.4677730428237,92.8004418620161,612164.904176522,0.0,1.0
2024-10-03,95.09,95.39,93.54,93.97,339053,92.4988890635127,92.790714352387,90.9911250709957,91.4094079850488,348550.670136834,0.0,1.0
2024-10-04,97.26,97.71,96.45,96.87,289244,94.6097586530366,95.047496586348,93.8218303730761,94.2303857775,297346.403167228,0.0,1.0
2024-10-07,96.44,97.42,95.74,96.5,382183,93.8121028634469,94.7653988071029,93.131177189407,93.8704679212218,392888.842643792,0.0,1.0
2024-10-08,96.02,97.15,95.84,96.71,222506,93.4035474590229,94.502756047116,93.2284522856984,94.0747456234337,228738.915182778,0.0,1.0
2024-10-09,96.5,97.525,95.8,95.98,365520,93.8704679212218,94.8675376582088,93.1895422471818,93.3646374205064,375759.07291313,0.0,1.0
2024-10-10,97.42,97.68,96.09,96.45,321188,94.7653988071029,95.0183140574606,93.4716400264269,93.8218303730761,330185.229565612,0.0,1.0
2024-10-11,100.57,101.57,98.15,98.15,425240,97.8295643402826,98.8023153031968,95.4755070100302,95.4755070100302,437151.970249451,0.0,1.0
2024-10-14,100.56,101.22,99.78,100.57,324228,97.8198368306535,98.4618524661769,97.0610910795804,97.8295643402826,333310.387099142,0.0,1.0
2024-10-15,102.01,103.595,100.65,100.65,494513,99.2303257268791,100.772136003098,97.9073844173158,97.9073844173158,508365.469532421,0.0,1.0
2024-10-16,101.25,103.72,101.18,102.94,669534,98.4910349950643,100.893729873462,98.4229424276603,100.134984122389,688289.21843899,0.0,1.0
2024-10-17,102.56,103.0,100.56,100.66,510279,99.7653387564819,100.193349180164,97.8198368306535,97.9171119269449,524573.112188222,0.0,1.0
2024-10-18,100.82,102.7,100.645,102.56,315463,98.0727520810112,99.9015238912899,97.9025206625012,99.7653387564819,324299.858881579,0.0,1.0
2024-10-21,98.09,100.3,98.02,100.12,418788,95.4171419522554,97.5669215802958,95.3490493848514,97.3918264069712,430519.234589472,0.0,1.0
2024-10-22,99.93,100.33,98.1,98.27,529759,97.2070037240175,97.5961041091832,95.4268694618845,95.5922371255799,544598.792699132,0.0,1.0
2024-10-23,89.73,97.06,86.86,96.1,2363100,87.2849439022925,94.4152084604537,84.4931486387287,93.4813675360561,2429295.97614636,0.0,1.0
2024-10-24,88.97,90.555,88.6,89.74,877874,86.5456531704777,88.0874634466968,86.1857353141995,87.2946714119217,902465.310720456,0.0,1.0
2024-10-25,88.46,89.33,88.21,89.02,631160,86.0495501793915,86.8958435171268,85.8063624386629,86.5942907186234,648840.272652252,0.0,1.0
2024-10-28,90.19,90.839,88.92,89.83,544106,87.7324093452331,88.3637247201644,86.497015622332,87.382218998584,559347.68583517,0.0,1.0
2024-10-29,89.41,90.265,89.05,90.06,570190,86.97366359416,87.8053656674516,86.6234732475109,87.6059517200542,586162.359882736,0.0,1.0
2024-10-30,90.73,92.0,89.505,89.69,581386,88.2576948652068,89.4930885881078,87.0660749356368,87.246033863776,597671.986114776,0.0,1.0
2024-10-31,89.23,91.19,89.15,91.19,432331,86.7985684208354,88.7051603081473,86.7207483438023,88.7051603081473,444441.60579888,0.0,1.0
2024-11-01,89.48,90.27,89.35,89.85,449913,87.041756161564,87.8102294222662,86.9152985363851,87.4016740178422,462516.118876026,0.0,1.0
2024-11-04,89.16,89.86,88.1,88.82,510930,86.7304758534314,87.4114015274714,85.6993598327424,86.3997405260406,525242.34822583,0.0,1.0
2024-11-05,89.92,90.28,88.69,89.3,361910,87.4697665852462,87.8199569318953,86.2732829008617,86.8666609882394,372047.948342063,0.0,1.0
2024-11-06,99.43,99.52,95.43,96.65,1232078,96.7206282425604,96.8081758292227,92.8296243909036,94.0163805656589,1266591.39591996,0.0,1.0
2024-11-07,95.94,98.855,95.63,98.7,686775,93.3257273819898,96.1612964388847,93.0241745834864,96.0105200396331,706013.179305961,0.0,1.0
2024-11-08,94.33,96.59,94.16,95.82,661730,91.7595983316979,93.9580155078841,91.5942306680025,93.2089972664401,680266.610086467,0.0,1.0
2024-11-11,97.31,98.62,95.71,95.83,540503,94.6583962011823,95.9326999625999,93.1019946605195,93.2187247760692,555643.757350529,0.0,1.0
2024-11-12,96.7,97.82,96.56,96.65,458088,94.0650181138046,95.1544991922685,93.9288329789966,94.0163805656589,470920.119809121,0.0,1.0
2024-11-13,98.34,99.59,96.275,96.32,659175,95.6603296929839,96.8762683966267,93.6515989545661,93.6953727478972,677640.038541017,0.0,1.0
2024-11-14,96.25,98.13,95.61,97.98,526959,93.6272801804932,95.4560519907719,93.0047195642281,95.3101393463348,541720.358128776,0.0,1.0
2024-11-15,96.09,96.87,95.51,96.39,399498,93.4716400264269,94.2303857775,92.9074444679367,93.7634653153012,410688.876424408,0.0,1.0
2024-11-18,95.85,97.245,95.66,95.85,496932,93.2381797953275,94.5951673885929,93.0533571123738,93.2381797953275,510852.23139874,0.0,1.0
2024-11-19,95.03,95.675,94.28,94.28,449123,92.4405240057379,93.0679483768175,91.7109607835522,91.7109607835522,461703.989122247,0.0,1.0
2024-11-20,96.62,96.78,94.855,95.32,535563,93.9871980367715,94.1428381908378,92.2702925872279,92.722621784983,550565.376358543,0.0,1.0
2024-11-21,98.04,99.48,96.65,97.0,401116,95.3685044041097,96.7692657907061,94.0163805656589,94.3568434026789,412352.200401135,0.0,1.0
2024-11-22,98.96,99.69,97.28,97.74,760629,96.2634352899907,96.9735434929181,94.6292136722949,95.0766791152354,781936.003148504,0.0,1.0
2024-11-25,101.8,103.17,100.0,100.0,455661,99.0260480246671,100.35871684386,97.2750962914215,97.2750962914215,468425.13384403,0.0,1.0
2024-11-26,100.78,101.57,100.38,101.57,364760,98.0338420424946,98.8023153031968,97.6447416573289,98.8023153031968,374977.783529748,0.0,1.0
2024-11-27,99.72,102.36,99.61,101.74,286667,97.0027260218055,99.5707885638991,96.895723415885,98.9676829668923,294697.215350154,0.0,1.0
2024-11-29,99.36,100.68,99.15,99.96,278715,96.6525356751564,97.9365669462032,96.4482579729444,97.2361862529049,286522.461170341,0.0,1.0
2024-12-02,98.57,99.68,98.28,98.34,854018,95.8840624144542,96.963815983289,95.6019646352091,95.6603296929839,877941.048181017,0.0,1.0
2024-12-03,98.49,99.2,97.63,98.87,360501,95.8062423374211,96.4968955210902,94.9696765093148,96.1758877033285,370599.478945766,0.0,1.0
2024-12-04,99.82,99.97,98.44,98.68,388534,97.100001118097,97.2459137625341,95.7576047892753,95.9910650203748,399417.749056768,0.0,1.0
2024-12-05,99.86,102.44,99.73,101.35,540195,97.1389111566135,99.6486086409322,97.0124535314347,98.5883100913557,555327.12954779,0.0,1.0
2024-12-06,99.15,100.45,98.29,99.86,411248,97.1291836469844,98.4026878198647,96.2867116556944,97.8247128490959,419804.19961314,0.7,1.0
2024-12-09,99.11,100.48,99.05,99.23,550771,97.0899989032035,98.4320763777004,97.0312217875321,97.2075531345463,562230.038383479,0.0,1.0
2024-12-10,98.07,99.85,97.4101,99.56,494592,96.0711955648992,97.8149166631507,95.4247452543733,97.530827270739,504882.209020013,0.0,1.0
2024-12-11,96.95,98.93,96.81,98.42,725408,94.9740227390332,96.9136675561893,94.8368761357999,96.4140620729824,740500.439717564,0.0,1.0
2024-12-12,96.55,97.505,95.98,97.07,399304,94.5821753012238,95.5177110589936,94.0237927023456,95.091576970376,407611.69932091,0.0,1.0
2024-12-13,95.65,96.78,95.01,96.42,394822,93.7005185661529,94.8074875779642,93.073562665658,94.4548248839358,403036.449294974,0.0,1.0
2024-12-16,95.74,96.31,95.24,95.6,421205,93.78868423966,94.3470668385383,93.2988749423983,93.6515376364267,429968.359476648,0.0,1.0
2024-12-17,93.88,95.965,93.65,95.12,488327,91.9665936538467,94.0090984234277,91.7412813771063,93.1813207110555,498486.86287711,0.0,1.0
2024-12-18,90.02,94.94,89.84,93.91,641191,88.1852658789867,93.0049893640414,88.0089345319726,91.9959822116823,654531.26715303,0.0,1.0
2024-12-19,90.58,92.73,90.17,91.57,728559,88.7338522919198,90.8400322701449,88.3322086681653,89.7036747004978,743716.997689836,0.0,1.0
2024-12-20,91.66,92.63,89.86,89.86,1458996,89.7918403740049,90.7420704106925,88.028526903863,88.028526903863,1489351.06801437,0.0,1.0
2024-12-23,93.79,93.88,91.2,91.37,519678,91.8784279803396,91.9665936538467,89.3412158205242,89.5077509815932,530490.134533317,0.0,1.0
2024-12-24,94.85,94.86,93.48,93.79,202807,92.9168236905342,92.9266198764795,91.5747462160373,91.8784279803396,207026.490854526,0.0,1.0
2024-12-26,95.47,95.52,94.195,94.21,257758,93.5241872191387,93.5731681488649,92.2751735111215,92.2898677900393,263120.771125656,0.0,1.0
2024-12-27,94.76,95.94,94.26,94.83,386160,92.8286580170272,93.9846079585646,92.3388487197655,92.8972313186438,394194.232488937,0.0,1.0
2024-12-30,94.24,94.79,93.07,93.84,288406,92.319256347875,92.8580465748629,91.1731025922828,91.9274089100657,294406.416550664,0.0,1.0
2024-12-31,94.06,95.18,93.28,94.24,322513,92.1429250008609,93.2400978267269,91.3788224971327,92.319256347875,329223.028026477,0.0,1.0
2025-01-02,92.75,95.31,92.31,94.29,364748,90.8596246420353,93.367448244015,90.4285924604451,92.3682372776012,372336.746198143,0.0,1.0
2025-01-03,94.28,94.42,91.25,93.32,346830,92.358441091656,92.4955876948892,89.3901967502504,91.4180072409136,354045.954148896,0.0,1.0
2025-01-06,94.51,96.37,94.3,94.49,459441,92.5837533683963,94.4058439542097,92.3780334635464,92.5641609965059,468999.876654624,0.0,1.0
2025-01-07,94.6,95.26,93.435,94.84,423950,92.6719190419034,93.3184673142888,91.5306633792838,92.907027504589,432770.470436308,0.0,1.0
2025-01-08,94.68,94.9,92.97,93.9,444685,92.7502885294653,92.9658046202604,91.0751407328305,91.9861860257371,453936.871437598,0.0,1.0
2025-01-10,92.55,94.55,91.78,93.82,436825,90.6637009231307,92.6229381121773,89.9093946053477,91.9078165381753,445913.340602288,0.0,1.0
2025-01-13,93.89,94.16,91.79,91.79,331331,91.9763898397919,92.2408868603132,89.919190791293,89.919190791293,338224.49048268,0.0,1.0
2025-01-14,97.46,97.745,94.52,95.08,434677,95.47362822224,95.7528195216792,92.5935495543416,93.1421359672746,443720.650496151,0.0,1.0
2025-01-15,99.28,100.545,98.44,100.0,441435,97.2565340642724,98.4957515863444,96.4336544448729,97.9618594523292,450619.253725797,0.0,1.0
2025-01-16,98.71,99.85,98.45,98.96,510346,96.6981514653941,97.8149166631507,96.4434506308181,96.943056114025,520963.978075924,0.0,1.0
2025-01-17,99.64,99.93,98.78,98.98,452885,97.6091967583008,97.8932861507126,96.7667247670108,96.9626484859155,462307.476125834,0.0,1.0
2025-01-21,100.73,101.55,99.24,100.44,402097,98.6769810263312,99.4802682738403,97.2173493204915,98.3928916339194,410462.808942159,0.0,1.0
2025-01-22,99.99,100.89,99.76,100.16,579183,97.952063266384,98.8337200014549,97.7267509896436,98.1185984274529,591233.162822767,0.0,1.0
2025-01-23,101.07,101.69,99.89,100.0,652138,99.0100513484691,99.6174148770736,97.8541014069316,97.9618594523292,665706.024411825,0.0,1.0
2025-01-24,101.58,102.48,100.63,100.76,552665,99.509656831676,100.391313566747,98.5790191668789,98.7063695841669,564163.443905371,0.0,1.0
2025-01-27,103.77,103.87,101.85,102.34,712071,101.655021553682,101.752983413134,99.7741538521973,100.254166963514,726885.957433783,0.0,1.0
2025-01-28,102.46,106.46,100.74,105.0,632107,100.371721194856,104.29019557295,98.6867772122764,102.859952424946,645258.270447187,0.0,1.0
2025-01-29,103.72,105.88,102.91,105.7,539497,101.606040623956,103.722016788126,100.812549562392,103.545685441112,550721.477742603,0.0,1.0
2025-01-30,103.49,105.38,102.76,103.66,542943,101.380728347215,103.232207490865,100.665606773213,101.547263508284,554239.173322565,0.0,1.0
2025-01-31,102.94,103.75,102.44,103.0,383117,100.841938120228,101.635429181792,100.352128822966,100.900715235899,391087.92150524,0.0,1.0
2025-02-03,99.91,101.87,99.68,100.67,454924,97.8736937788221,99.7937462240878,97.6483815020818,98.6182039106598,464388.898437946,0.0,1.0
2025-02-04,101.33,101.605,99.97,99.97,341813,99.2647521830452,99.5341472965391,97.9324708944935,97.9324708944935,348924.573207326,0.0,1.0
2025-02-05,102.22,102.24,100.705,101.76,366913,100.136612732171,100.156205104061,98.6524905614681,99.6859881786902,374546.789996926,0.0,1.0
2025-02-06,103.69,103.885,102.32,102.86,426569,101.57665206612,101.767677692052,100.234574591623,100.763568632666,435443.959909295,0.0,1.0
2025-02-07,103.37,103.98,102.2783,103.8,335404,101.263174115873,101.860741458532,100.193724496232,101.684410111518,342382.231079653,0.0,1.0
2025-02-10,101.48,103.48,100.805,103.48,571620,99.4116949722237,101.37093216127,98.7504524209205,101.37093216127,583512.811206044,0.0,1.0
2025-02-11,103.53,103.725,100.92,101.2,355843,101.419913090996,101.610938716928,98.8631085592906,99.1374017657572,363246.473667809,0.0,1.0
2025-02-12,102.51,103.61,101.6463,102.33,510393,100.420702124583,101.498282578558,99.5746055444929,100.244370777568,521011.955932062,0.0,1.0
2025-02-13,103.0,103.48,101.815,101.99,412772,100.900715235899,101.37093216127,99.739867201389,99.9113004554305,421359.907118613,0.0,1.0
2025-02-14,104.41,105.34,101.21,102.53,446595,102.281977454177,103.193022747084,99.1471979517024,100.440294496473,455886.609846687,0.0,1.0
2025-02-18,106.33,106.81,104.49,104.85,412887,104.162845155662,104.633062081033,102.360346941739,102.713009635767,421477.299745336,0.0,1.0
2025-02-19,105.32,106.16,103.94,105.21,428394,103.173430375193,103.996309994593,101.821556714751,103.065672329796,437306.929855153,0.0,1.0
2025-02-20,103.96,105.72,103.01,105.01,455345,101.841149086641,103.565277813002,100.910511421844,102.869748610891,464818.657532307,0.0,1.0
2025-02-21,100.69,104.62,100.65,104.17,583536,98.6377962825503,102.487697359027,98.5986115387693,102.046868991491,595676.728945681,0.0,1.0
2025-02-24,100.28,102.62,100.03,101.54,346356,98.2361526587957,100.52846016998,97.9912480101649,99.4704720878951,353562.092365699,0.0,1.0
2025-02-25,100.37,102.18,99.715,100.96,441886,98.3243183323028,100.09742798839,97.6826681528901,98.9022933030716,451079.63698365,0.0,1.0
2025-02-26,100.32,101.535,99.3403,100.51,355464,98.2753374025767,99.4655739949225,97.3156050655222,98.4614649355361,362859.588402339,0.0,1.0
2025-02-27,100.41,101.89,98.46,98.63,412121,98.3635030760837,99.8133385959782,96.4532468167633,96.6197819778323,420695.362770803,0.0,1.0
2025-02-28,100.43,101.83,98.72,100.78,715541,98.3830954479742,99.7545614803068,96.7079476513394,98.7259619560574,730428.152344537,0.0,1.0
2025-03-03,98.57,101.88,97.8,101.1,510415,96.5610048621609,99.803542410033,95.806698544378,99.0394399063048,521034.413651959,0.0,1.0
2025-03-04,94.61,97.37,92.67,97.37,858202,92.6817152278487,95.3854625487329,90.7812551544735,95.3854625487329,876057.2786163,0.0,1.0
2025-03-05,95.1,96.04,93.17,95.03,605805,93.1617283391651,94.082569818017,91.2710644517351,93.0931550375484,618409.045506941,0.0,1.0
2025-03-06,93.83,94.789,92.63,94.37,541520,91.9176127241205,92.8570669562683,90.7420704106925,92.4466067651631,552786.567167519,0.0,1.0
2025-03-07,93.33,94.66,91.92,93.91,635564,91.4278034268588,92.7306961575748,90.046541208581,91.9959822116823,648787.19488709,0.0,1.0
2025-03-10,87.26,93.2,86.95,91.87,1181039,85.4815185581025,91.3004530095708,85.1778367938002,89.9975602788548,1205611.04760851,0.0,1.0
2025-03-11,87.42,88.6,85.84,87.26,825483,85.6382575332262,86.7942074747637,84.0904601538794,85.4815185581025,842657.545104788,0.0,1.0
2025-03-12,87.14,89.5,86.95,89.04,913055,85.3639643267597,87.6758642098346,85.1778367938002,87.2252396563539,932051.519953351,0.0,1.0
2025-03-13,87.83,88.9,87.0236,87.46,756789,86.0399011569807,87.0880930531207,85.2499367223572,85.6774422770071,772534.335537264,0.0,1.0
2025-03-14,90.11,90.215,88.42,88.98,508259,88.2734315524938,88.3762915049188,86.6178761277495,87.1664625406825,518833.557102223,0.0,1.0
2025-03-17,90.44,90.73,88.58,89.39,744251,88.5967056886865,88.8807950810983,86.7746151028732,87.5681061644371,759735.476807861,0.0,1.0
2025-03-18,89.26,90.47,88.69,89.86,501478,88.1264887633154,89.3211229936942,87.5637271837154,88.7188693734205,507928.171292729,0.7,1.0
2025-03-19,90.96,91.6302,88.9,89.41,701741,89.8049004919467,90.4665896334342,87.7710603972523,88.2745839158416,710767.018395884,0.0,1.0
2025-03-20,90.22,91.93,90.15,90.76,517157,89.0742977394837,90.7625824782835,89.0051866683047,89.6074402885783,523808.839632514,0.0,1.0
2025-03-21,91.37,91.72,89.1,89.7,2672004,90.2096939088519,90.5552492647466,87.9685206006206,88.5609012107258,2706372.1746654,0.0,1.0
2025-03-24,92.81,93.47,91.94,92.65,721795,91.6314073731044,92.2830260442201,90.7724554884519,91.4734392104097,731078.959392506,0.0,1.0
2025-03-25,93.12,94.055,92.62,93.3,545105,91.9374706883254,92.8605971390727,91.4438201799044,92.115184871357,552116.315795554,0.0,1.0
2025-03-26,93.54,94.27,92.775,93.27,471420,92.352137115399,93.0728668576937,91.5968518375149,92.0855658408517,477483.555631191,0.0,1.0
2025-03-27,93.2,93.819,92.535,93.54,396655,92.0164547696728,92.627594099098,91.3598995934728,92.352137115399,401756.904159539,0.0,1.0
2025-03-28,91.52,93.66,90.58,92.65,385249,90.3577890613782,92.4706132374201,89.4297261055468,91.4734392104097,390204.196519793,0.0,1.0
2025-03-31,92.37,92.83,89.66,90.14,469022,91.1969949256939,91.6511533934412,88.5214091700522,88.9953136581363,475054.711784083,0.0,1.0
2025-04-01,91.11,91.99,90.17,91.82,528923,89.952995644473,90.821820539294,89.0249326886416,90.6539793664308,535726.177708023,0.0,1.0
2025-04-02,93.06,93.47,90.11,90.11,581729,91.8782326273149,92.2830260442201,88.965694627631,88.965694627631,589211.385460475,0.0,1.0
2025-04-03,84.01,89.0206,83.97,88.7,780391,82.943158424895,87.8901288998834,82.9036663842213,87.5736001938838,790428.639986807,0.0,1.0
2025-04-04,82.5,82.96,78.59,80.0,1634299,81.4523338894636,81.9064923572109,77.5919869136114,78.9840813473586,1655319.87926795,0.0,1.0
2025-04-07,81.84,85.33,78.23,79.54,1356895,80.8007152183478,84.2463957671264,77.2365585475483,78.5299228796113,1374347.81981712,0.0,1.0
2025-04-08,81.63,85.58,80.221,84.26,535178,80.593382004811,84.4932210213369,79.2022748720807,83.1899836791055,542061.631529399,0.0,1.0
2025-04-09,86.91,88.8999,79.63,79.63,1247251,85.8063313737367,87.7709616671506,78.6187799711271,78.6187799711271,1263293.54343167,0.0,1.0
2025-04-10,82.33,85.52,80.705,85.52,659161,81.2844927166004,84.4339829603263,79.6801285642322,84.4339829603263,667639.340743735,0.0,1.0
2025-04-11,82.19,82.745,80.0,82.0,971061,81.1462705742425,81.6942226385898,78.9840813473586,80.9586833810426,983551.098839209,0.0,1.0
2025-04-14,83.27,84.265,81.31,82.68,613892,82.2125556724319,83.1949201841897,80.2774456794216,81.6300480724951,621788.076308903,0.0,1.0
2025-04-15,84.45,85.61,83.5975,84.04,504222,83.3775708723054,84.5228400518421,82.5358967554476,82.9727774554002,510707.465503098,0.0,1.0
2025-04-16,83.9,85.26,82.88,84.47,653821,82.8345553130423,84.1772846959474,81.8275082758635,83.3973168926423,662230.655946589,0.0,1.0
2025-04-17,85.81,86.47,84.33,84.33,613856,84.7203002552105,85.3719189263262,83.2590947502844,83.2590947502844,621751.613265327,0.0,1.0
2025-04-21,86.08,86.18,84.32,85.61,650631,84.9868715297578,85.0856016314421,83.249221740116,84.5228400518421,658999.625140803,0.0,1.0
2025-04-22,89.48,89.99,86.61,86.61,1136517,88.3436949870206,88.84721850561,85.5101410686841,85.5101410686841,1151135.24711572,0.0,1.0
2025-04-23,94.79,97.09,92.07,93.0,1179074,93.5862633864515,95.8570557251881,90.9008046206413,91.8189945663044,1194239.62893448,0.0,1.0
2025-04-24,95.94,96.2,94.0,94.27,854609,94.7216595558198,94.9783578201987,92.8062955831464,93.0728668576937,865601.255768564,0.0,1.0
2025-04-25,95.94,96.0,92.93,95.34,593285,94.7216595558198,94.7808976168303,91.7498834951254,94.1292789457146,600916.022448456,0.0,1.0
2025-04-28,96.1,97.21,95.41,96.48,495725,94.8796277185145,95.9755318472091,94.1983900168935,95.2548021049145,502101.174356778,0.0,1.0
2025-04-29,96.8,97.28,94.9,96.45,425432,95.5707384303039,96.0446429183881,93.6948664983042,95.2251830744092,430904.043187155,0.0,1.0
2025-04-30,95.42,95.71,93.72,94.93,490840,94.208263027062,94.4945803219461,92.5298512984306,93.7244855288094,497153.341915942,0.0,1.0
2025-05-01,96.75,97.49,94.69,95.62,458548,95.5213733794618,96.2519761319249,93.4875332847673,94.4057232304304,464445.991828033,0.0,1.0
2025-05-02,99.61,100.095,96.61,96.61,469306,98.3450542876299,98.8238952807982,95.3831512371039,95.3831512371039,475342.364683407,0.0,1.0
2025-05-05,99.48,100.525,99.01,99.11,352450,98.2167051554404,99.2484347180403,97.7526736775247,97.8514037792089,356983.325234851,0.0,1.0
2025-05-06,99.05,99.6899,97.08,97.16,678112,97.7921657181984,98.4239396388756,95.8471827150197,95.926166796367,686834.094599673,0.0,1.0
2025-05-07,99.03,100.32,98.51,99.4,486964,97.7724196978615,99.0460380095877,97.2590231691037,98.1377210740931,493227.487557565,0.0,1.0
2025-05-08,100.49,101.575,99.81,99.81,435113,99.2138791824508,100.285100785724,98.5425144909983,98.5425144909983,440709.563322206,0.0,1.0
2025-05-09,100.31,101.18,99.71,100.97,365068,99.0361649994193,99.8951168840718,98.4437843893141,99.687783670535,369763.622008331,0.0,1.0
2025-05-12,103.61,104.77,102.84,103.32,589668,102.294258354998,103.439527534535,101.534036572029,102.007941060114,597252.499431362,0.0,1.0
2025-05-13,104.07,105.1,103.69,104.05,695351,102.748416822745,103.765336870092,102.373242436345,102.728670802408,704294.828161097,0.0,1.0
2025-05-14,104.46,104.87,103.425,104.07,408915,103.133464219313,103.538257636219,102.111607666882,102.748416822745,414174.596221903,0.0,1.0
2025-05-15,104.79,105.06,102.96,104.65,337812,103.459273554871,103.725844829419,101.652512694051,103.321051412513,342157.046571814,0.0,1.0
2025-05-16,104.52,105.27,103.66,104.58,464570,103.192702280324,103.933178042955,102.34362340584,103.251940341335,470545.448728485,0.0,1.0
2025-05-19,105.29,105.61,103.14,103.64,530734,103.952924063292,104.268860388682,101.830226877082,102.323877385503,537560.471372375,0.0,1.0
2025-05-20,105.15,105.73,104.83,105.38,861550,103.814701920934,104.387336510703,103.498765595545,104.041781154808,872631.533142536,0.0,1.0
2025-05-21,102.74,104.68,102.56,104.2,519332,101.435306470345,103.350670443019,101.257592287314,102.876765954935,526011.815181915,0.0,1.0
2025-05-22,102.16,102.875,101.86,101.99,580481,100.862671880577,101.568592107619,100.566481575524,100.694830707714,587947.333283164,0.0,1.0
2025-05-23,102.5,102.715,100.54,100.54,340921,101.198354226303,101.410623944924,99.2632442332929,99.2632442332929,345306.035529552,0.0,1.0
2025-05-27,104.38,104.69,102.84,103.94,504446,103.054480137966,103.360543453187,101.534036572029,102.620067690556,510934.346663128,0.0,1.0
2025-05-28,103.09,104.41,103.04,103.88,424601,101.78086182624,103.084099168471,101.731496775398,102.560829629545,430062.354597936,0.0,1.0
2025-05-29,103.75,103.9949,102.53,103.82,748688,103.123591209145,103.367012582515,101.910957172758,103.193168571889,753235.792986151,0.7,1.0
2025-05-30,103.53,103.943,102.59,103.31,545701,102.904919497665,103.315425937852,101.970594912252,102.686247786186,549015.778893661,0.0,1.0
2025-06-02,104.01,104.46,102.0,104.46,690021,103.382021413621,103.829304459829,101.384157140557,103.829304459829,694212.429092087,0.0,1.0
2025-06-03,105.35,106.04,103.74,104.01,682525,104.713930928997,105.399764933183,103.113651585896,103.382021413621,686670.895764153,0.0,1.0
2025-06-04,104.12,105.67,104.11,105.25,446139,103.491357269361,105.031998872967,103.481417646112,104.614534696506,448849.004454523,0.0,1.0
2025-06-05,103.82,104.86,103.42,104.32,432977,103.193168571889,104.226889389792,102.795583641926,103.690149734342,435607.053859235,0.0,1.0
2025-06-06,105.75,106.16,104.79,105.38,728350,105.11151585896,105.519040412172,104.157312027049,104.743749798744,732774.252854944,0.0,1.0
2025-06-09,105.85,107.15,105.255,106.05,768360,105.210912091451,106.50306311383,104.619504508131,105.409704556432,773027.287600224,0.0,1.0
2025-06-10,106.68,107.31,105.725,105.93,645398,106.035900821124,106.662097085815,105.086666800837,105.290429077443,649318.373370048,0.0,1.0
2025-06-11,105.2,107.26,105.16,107.13,433329,104.564836580261,106.61239896957,104.525078087265,106.483183867332,435961.192030452,0.0,1.0
2025-06-12,105.5,105.61,103.43,104.61,322077,104.863025277733,104.972361133473,102.805523265175,103.978398808565,324033.408439297,0.0,1.0
2025-06-13,103.81,104.96,102.8,104.03,527595,103.18322894864,104.326285622283,102.179327000483,103.401900660119,530799.796711749,0.0,1.0
2025-06-16,104.42,105.46,104.04,104.33,426993,103.789545966833,104.823266784737,103.411840283368,103.700089357591,429586.704948571,0.0,1.0
2025-06-17,103.18,104.56,102.56,103.6,418177,102.557032683948,103.92870069232,101.940776042505,102.974496860409,420717.153478577,0.0,1.0
2025-06-18,103.8,104.34,102.97,103.57,680400,103.17328932539,103.71002898084,102.348300595717,102.944677990662,684532.987770311,0.0,1.0
2025-06-20,104.5,105.27,103.905,104.5,821959,103.869062952826,104.634413943004,103.277655369506,103.869062952826,826951.866688262,0.0,1.0
2025-06-23,107.54,107.72,104.31,104.31,619026,106.890708420544,107.069621639028,103.680210111093,103.680210111093,622786.180610676,0.0,1.0
2025-06-24,108.06,109.655,107.81,107.98,587195,107.407568829496,108.992938737723,107.159078248269,107.328051843503,590761.827974407,0.0,1.0
2025-06-25,108.03,108.255,107.41,108.14,432463,107.377749959749,107.601391482853,106.761493318306,107.487085815489,435089.931643313,0.0,1.0
2025-06-26,110.12,110.3475,108.18,108.18,392817,109.455131218805,109.681257647722,107.526844308485,107.526844308485,395203.107961449,0.0,1.0
2025-06-27,110.51,111.19,109.7,110.36,1220009,109.842776525519,110.518670906456,109.037667042344,109.693682176783,1227419.7617235,0.0,1.0
2025-06-30,110.21,111.58,110.125,111.25,344413,109.544587828047,110.90631621317,109.46010103043,110.578308645951,346505.085121892,0.0,1.0
2025-07-01,112.68,113.425,109.755,109.91,632284,111.999674770568,112.740176702624,109.092334970214,109.246399130575,636124.714343567,0.0,1.0
2025-07-02,113.425,113.884753,111.9,113.05,665071,112.740176702624,113.197153863388,111.224384157141,112.367440830784,669110.874058478,0.0,1.0
2025-07-03,114.3,115.16,113.7,113.7,479122,113.609893736918,114.464701336339,113.013516341974,113.013516341974,482032.354742044,0.0,1.0
2025-07-07,113.46,115.96,113.06,113.95,644152,112.774965383996,115.259871196265,112.377380454033,113.262006923201,648064.804729895,0.0,1.0
2025-07-08,114.44,115.1,113.88,114.02,595285,113.749048462405,114.405063596844,113.192429560457,113.331584285944,598900.969466269,0.0,1.0
2025-07-09,114.14,115.485,113.682,114.63,291536,113.450859764933,114.787739091934,112.995625020126,113.937901304138,293306.891714587,0.0,1.0
2025-07-10,113.76,115.435,113.0906,114.74,455174,113.073154081468,114.738040975688,112.407795701175,114.047237159878,457938.886207177,0.0,1.0
2025-07-11,113.41,113.88,112.645,113.58,362220,112.725267267751,113.192429560457,111.964886089197,112.894240862985,364420.251073134,0.0,1.0
2025-07-14,115.5,115.665,113.565,113.72,536077,114.802648526807,114.966652310417,112.879331428111,113.033395588472,539333.319348831,0.0,1.0
2025-07-15,111.3,115.89,111.12,114.9,380588,110.628006762196,115.190293833521,110.449093543713,114.206271131863,382899.824734754,0.0,1.0
2025-07-16,111.94,112.465,110.69,112.33,450427,111.264142650137,111.785972870713,110.021689744003,111.651787956851,453163.051267514,0.0,1.0
2025-07-17,114.85,114.97,112.695,112.93,404659,114.156573015617,114.275848494606,112.014584205442,112.248165351795,407117.040414677,0.0,1.0
2025-07-18,115.58,115.925,114.21,115.67,492339,114.8821655128,115.225082514893,113.520437127677,114.971622122042,495329.639426581,0.0,1.0
2025-07-21,114.99,116.8,114.905,116.0,514701,114.295727741104,116.094799549187,114.211240943487,115.299629689261,517827.47404228,0.0,1.0
2025-07-22,115.22,116.06,114.43,115.31,514609,114.524339075833,115.359267428755,113.739108839156,114.613795685075,517734.915202074,0.0,1.0
2025-07-23,115.59,118.54,114.185,115.99,680263,114.892105136049,117.824293994526,113.495588069554,115.289690066012,684395.155584352,0.0,1.0
2025-07-24,114.37,116.455,113.739,115.49,525050,113.679471099662,115.751882547094,113.052280872645,114.792708903558,528239.337490888,0.0,1.0
2025-07-25,115.33,115.52,113.27,114.22,491444,114.633674931573,114.822527773305,112.586112542264,113.530376750926,494429.202883292,0.0,1.0
2025-07-28,115.31,115.58,114.2,115.58,341909,114.613795685075,114.8821655128,113.510497504428,114.8821655128,343985.87494938,0.0,1.0
2025-07-29,114.82,116.22,114.475,116.22,305468,114.12675414587,115.518301400741,113.783837143777,115.518301400741,307323.519559408,0.0,1.0
2025-07-30,114.2,115.33,113.78,115.16,318206,113.510497504428,114.633674931573,113.093033327967,114.464701336339,320138.894630274,0.0,1.0
2025-07-31,114.58,115.17,113.4,113.41,432087,113.888203187892,114.474640959588,112.715327644502,112.725267267751,434711.647687699,0.0,1.0
2025-08-01,113.19,113.91,110.54,113.0,548139,112.506595556271,113.222248430204,109.872595395266,112.317742714539,551468.588159068,0.0,1.0
2025-08-04,115.06,115.075,113.3,113.3,419751,114.365305103848,114.380214538722,112.615931412011,112.615931412011,422300.714505548,0.0,1.0
2025-08-05,115.43,116.11,112.78,115.44,483671,114.733071164064,115.408965545001,112.099071003059,114.743010787313,486608.986960394,0.0,1.0
2025-08-06,114.31,115.745,114.185,115.58,316476,113.619833360167,115.04616929641,113.495588069554,114.8821655128,318398.386004699,0.0,1.0
2025-08-07,113.63,115.36,112.7,115.34,374954,112.94393897923,114.66349380132,112.019554017066,114.643614554822,377231.601846604,0.0,1.0
2025-08-08,114.95,115.27,113.72,114.37,290406,114.255969248108,114.574037192079,113.033395588472,113.679471099662,292170.027699037,0.0,1.0
2025-08-11,114.63,115.6,113.84,115.06,329745,113.937901304138,114.902044759298,113.152671067461,114.365305103848,331747.986555438,0.0,1.0
2025-08-12,117.26,117.36,115.21,115.47,357316,116.552022218644,116.651418451135,114.514399452584,114.77282965706,359486.462460518,0.0,1.0
2025-08-13,118.87,119.0,117.635,118.03,520799,118.152301561745,118.281516663983,116.924758090485,117.317373208823,523962.51542885,0.0,1.0
2025-08-14,119.28,119.31,117.6,117.76,271477,118.559826114957,118.589644984705,116.889969409113,117.049003381098,273126.046327044,0.0,1.0
2025-08-15,118.0,119.54,117.87,119.54,410270,117.287554339076,118.818256319433,117.158339236838,118.818256319433,412762.123592775,0.0,1.0
2025-08-18,118.21,118.35,116.61,117.96,306144,117.496286427306,117.635441152793,115.905946707455,117.24779584608,308003.625820038,0.0,1.0
2025-08-19,119.19,119.29,118.275,118.28,458189,118.470369505716,118.569765738206,117.560893978425,117.56586379005,460972.200372559,0.0,1.0
2025-08-20,119.34,120.165,118.86,119.35,569768,118.619463854452,119.4394827725,118.142361938496,118.629403477701,573228.970276179,0.0,1.0
2025-08-21,119.0,119.63,118.6,118.98,399327,118.281516663983,118.907712928675,117.88393173402,118.261637417485,401752.651980239,0.0,1.0
2025-08-22,121.94,123.15,119.0,119.16,792763,121.203765899211,122.406460312349,118.281516663983,118.440550635968,797578.519964364,0.0,1.0
2025-08-25,122.86,123.68,121.391,121.89,633437,122.118211238126,122.93326034455,120.658080582837,121.154067782966,637284.718069166,0.0,1.0
2025-08-26,123.56,124.4,121.76,122.76,608446,122.813984865561,123.648913218483,121.024852680728,122.018815005635,612141.913987204,0.0,1.0
2025-08-27,124.85,126.0,122.081,123.37,882288,124.096196264692,125.239252938335,121.343914587023,122.625132023829,887647.326152099,0.0,1.0
2025-08-28,124.785,125.66,124.3,125.34,564907,124.031588713573,124.901305747867,123.549516985993,124.583237803896,568338.442860613,0.0,1.0
2025-08-29,125.64,126.27,124.83,125.25,715530,124.881426501369,125.50762276606,124.076317018194,124.493781194655,719876.379687371,0.0,1.0
2025-09-02,125.31,125.43,123.56,124.92,437758,124.553418934149,124.672694413138,122.813984865561,124.165773627435,440417.0953268,0.0,1.0
2025-09-03,126.17,126.99,124.915,125.31,510783,125.408226533569,126.223275639994,124.160803815811,124.553418934149,513885.674738805,0.0,1.0
2025-09-04,127.06,127.09,125.055,126.58,759818,126.292853002737,126.322671872484,124.299958541298,125.815751086782,764433.400502147,0.0,1.0
2025-09-05,125.34,128.66,124.92,127.6,537288,124.583237803896,127.883192722589,124.165773627435,126.829592658187,540551.675386735,0.0,1.0
2025-09-08,125.47,125.66,124.0,125.06,499830,124.712452906134,124.901305747867,123.25132828852,124.304928352922,502866.142382766,0.0,1.0
2025-09-09,124.18,125.6325,123.76,125.29,461647,123.430241507004,124.873971783932,123.012777330543,124.533539687651,464451.205475013,0.0,1.0
2025-09-10,124.96,125.22,123.9,124.61,511521,124.205532120431,124.463962324907,123.15193205603,123.857645306714,514628.157609138,0.0,1.0
2025-09-11,124.8,125.7,124.13,124.66,475482,124.046498148446,124.941064240863,123.380543390758,123.907343422959,478370.244107882,0.0,1.0
2025-09-12,123.47,124.15,123.14,123.65,554574,123.47,124.15,123.14,123.65,554574,0.75,1.0
2025-09-15,123.91,124.9,123.14,123.71,493354,123.91,124.9,123.14,123.71,493354,0.0,1.0
2025-09-16,123.51,124.28,121.63,123.91,609485,123.51,124.28,121.63,123.91,609485,0.0,1.0
2025-09-17,125.16,126.8,123.115,123.77,649973,125.16,126.8,123.115,123.77,649973,0.0,1.0
2025-09-18,127.82,127.97,125.45,125.75,463255,127.82,127.97,125.45,125.75,463255,0.0,1.0
2025-09-19,127.99,128.79,126.9,128.34,1066634,127.99,128.79,126.9,128.34,1066634,0.0,1.0
2025-09-22,126.98,128.89,126.05,127.42,530426,126.98,128.89,126.05,127.42,530426,0.0,1.0
2025-09-23,126.49,129.32,126.03,127.34,545487,126.49,129.32,126.03,127.34,545487,0.0,1.0
2025-09-24,127.09,129.14,126.21,126.74,552990,127.09,129.14,126.21,126.74,552990,0.0,1.0
2025-09-25,126.99,127.49,125.545,126.71,393038,126.99,127.49,125.545,126.71,393038,0.0,1.0
2025-09-26,128.04,128.67,127.24,127.67,357344,128.04,128.67,127.24,127.67,357344,0.0,1.0
2025-09-29,127.33,128.32,126.39,128.32,307926,127.33,128.32,126.39,128.32,307926,0.0,1.0
2025-09-30,127.01,129.0999,125.405,127.68,357428,127.01,129.0999,125.405,127.68,357428,0.0,1.0
2025-10-01,125.24,126.92,124.305,126.92,488768,125.24,126.92,124.305,126.92,488768,0.0,1.0
2025-10-02,124.4,125.87,123.69,124.59,710225,124.4,125.87,123.69,124.59,710225,0.0,1.0
2025-10-03,125.93,126.54,124.83,124.94,489884,125.93,126.54,124.83,124.94,489884,0.0,1.0
2025-10-06,127.05,128.74,126.35,127.0,508450,127.05,128.74,126.35,127.0,508450,0.0,1.0
2025-10-07,125.31,128.9569,125.145,127.77,378799,125.31,128.9569,125.145,127.77,378799,0.0,1.0
2025-10-08,125.82,126.38,124.21,126.2,283576,125.82,126.38,124.21,126.2,283576,0.0,1.0
2025-10-09,124.78,126.48,124.48,126.48,504327,124.78,126.48,124.48,126.48,504327,0.0,1.0
2025-10-10,117.63,125.835,117.47,125.46,503635,117.63,125.835,117.47,125.46,503635,0.0,1.0
2025-10-13,121.39,121.495,119.375,119.46,451605,121.39,121.495,119.375,119.46,451605,0.0,1.0
2025-10-14,124.14,124.535,118.5,120.42,513299,124.14,124.535,118.5,120.42,513299,0.0,1.0
2025-10-15,119.99,125.0,119.94,124.43,596173,119.99,125.0,119.94,124.43,596173,0.0,1.0
2025-10-16,113.42,120.015,112.5,119.99,896252,113.42,120.015,112.5,119.99,896252,0.0,1.0
2025-10-17,115.79,116.2625,112.885,114.48,793203,115.79,116.2625,112.885,114.48,793203,0.0,1.0
2025-10-20,118.48,119.0,116.01,116.24,490483,118.48,119.0,116.01,116.24,490483,0.0,1.0
2025-10-21,117.63,119.66,117.45,118.07,488280,117.63,119.66,117.45,118.07,488280,0.0,1.0
2025-10-22,115.38,118.39,114.98,118.39,849422,115.38,118.39,114.98,118.39,849422,0.0,1.0
2025-10-23,114.0,117.55,110.81,114.12,1163759,114.0,117.55,110.81,114.12,1163759,0.0,1.0
2025-10-24,113.8,116.46,113.275,113.93,734198,113.8,116.46,113.275,113.93,734198,0.0,1.0
2025-10-27,112.53,114.91,112.33,114.42,577547,112.53,114.91,112.33,114.42,577547,0.0,1.0
2025-10-28,112.4,113.99,111.975,112.62,391616,112.4,113.99,111.975,112.62,391616,0.0,1.0
2025-10-29,109.24,112.61,109.05,111.93,752829,109.24,112.61,109.05,111.93,752829,0.0,1.0
2025-10-30,110.35,111.37,108.74,109.41,675322,110.35,111.37,108.74,109.41,675322,0.0,1.0
2025-10-31,111.47,111.775,109.06,110.85,691305,111.47,111.775,109.06,110.85,691305,0.0,1.0
2025-11-03,112.3,112.35,110.325,111.71,520283,112.3,112.35,110.325,111.71,520283,0.0,1.0
2025-11-04,112.35,112.67,110.9,111.45,462593,112.35,112.67,110.9,111.45,462593,0.0,1.0
2025-11-05,112.88,114.31,111.4221,112.55,453977,112.88,114.31,111.4221,112.55,453977,0.0,1.0
2025-11-06,112.68,113.6282,111.91,112.71,561846,112.68,113.6282,111.91,112.71,561846,0.0,1.0
2025-11-07,114.54,114.55,111.68,111.94,329173,114.54,114.55,111.68,111.94,329173,0.0,1.0
2025-11-10,115.44,116.25,114.15,114.72,415395,115.44,116.25,114.15,114.72,415395,0.0,1.0
2025-11-11,116.17,116.385,113.6636,114.97,595316,116.17,116.385,113.6636,114.97,595316,0.0,1.0
2025-11-12,116.55,117.87,116.195,116.51,628378,116.55,117.87,116.195,116.51,628378,0.0,1.0
2025-11-13,115.72,117.25,114.84,116.57,580142,115.72,117.25,114.84,116.57,580142,0.0,1.0
2025-11-14,115.44,115.6,114.1,114.81,498273,115.44,115.6,114.1,114.81,498273,0.0,1.0
2025-11-17,110.14,115.74,110.03,115.15,730249,110.14,115.74,110.03,115.15,730249,0.0,1.0
2025-11-18,112.87,113.62,109.01,110.28,424470,112.87,113.62,109.01,110.28,424470,0.0,1.0
2025-11-19,113.78,114.1,112.21,112.84,459015,113.78,114.1,112.21,112.84,459015,0.0,1.0
2025-11-20,111.41,115.99,111.21,114.8,588870,111.41,115.99,111.21,114.8,588870,0.0,1.0
2025-11-21,114.84,115.83,111.99,112.39,476994,114.84,115.83,111.99,112.39,476994,0.0,1.0
2025-11-24,112.86,114.4575,112.4,114.19,787718,112.86,114.4575,112.4,114.19,787718,0.0,1.0
2025-11-25,114.75,115.4,113.25,113.25,668681,114.75,115.4,113.25,113.25,668681,0.0,1.0
2025-11-26,114.54,115.96,113.76,114.34,534368,114.54,115.96,113.76,114.34,534368,0.0,1.0