date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1985-03-05,15.8,15.8,15.8,15.8,300,0.613271996077172,0.613271996077172,0.613271996077172,0.613271996077172,7729.0338223817,0.0,1.0
1985-03-06,15.69,15.8,15.69,15.8,10200,0.609002380914609,0.613271996077172,0.609002380914609,0.613271996077172,262787.149960978,0.0,1.0
1985-03-07,15.26,15.58,15.26,15.58,4000,0.592312067097319,0.604732765752047,0.592312067097319,0.604732765752047,103053.784298423,0.0,1.0
1985-03-08,15.48,15.69,15.05,15.26,1300,0.600851297422444,0.609002380914609,0.584160983605154,0.592312067097319,33492.4798969874,0.0,1.0
1985-03-11,15.69,15.69,15.69,15.69,1000,0.609002380914609,0.609002380914609,0.609002380914609,0.609002380914609,25763.4460746057,0.0,1.0
1985-03-12,15.26,15.26,15.26,15.26,6000,0.592312067097319,0.592312067097319,0.592312067097319,0.592312067097319,154580.676447634,0.0,1.0
1985-03-13,15.37,15.69,15.37,15.37,6700,0.596581682259882,0.609002380914609,0.596581682259882,0.596581682259882,172615.088699858,0.0,1.0
1985-03-14,15.15,15.15,15.15,15.15,500,0.588042451934756,0.588042451934756,0.588042451934756,0.588042451934756,12881.7230373029,0.0,1.0
1985-03-15,15.48,15.48,14.51,15.15,30600,0.600851297422444,0.600851297422444,0.563201054625301,0.588042451934756,788361.449882934,0.0,1.0
1985-03-18,15.69,15.69,15.69,15.69,2800,0.609002380914609,0.609002380914609,0.609002380914609,0.609002380914609,72137.6490088959,0.0,1.0
1985-03-19,14.62,15.48,14.62,15.48,79800,0.567470669787864,0.600851297422444,0.567470669787864,0.600851297422444,2055922.99675353,0.0,1.0
1985-03-20,14.62,15.26,14.62,14.62,2800,0.567470669787864,0.592312067097319,0.567470669787864,0.567470669787864,72137.6490088959,0.0,1.0
1985-03-21,14.19,14.62,14.19,14.62,6300,0.550780355970574,0.567470669787864,0.550780355970574,0.567470669787864,162309.710270016,0.0,1.0
1985-03-22,13.76,14.62,13.76,14.19,4200,0.534090042153284,0.567470669787864,0.534090042153284,0.550780355970574,108206.473513344,0.0,1.0
1985-03-25,14.19,14.62,14.19,14.19,2900,0.550780355970574,0.567470669787864,0.550780355970574,0.550780355970574,74713.9936163565,0.0,1.0
1985-03-26,14.4,14.62,14.4,14.4,1800,0.558931439462739,0.567470669787864,0.558931439462739,0.558931439462739,46374.2029342902,0.0,1.0
1985-03-27,14.4,14.4,14.4,14.4,300,0.558931439462739,0.558931439462739,0.558931439462739,0.558931439462739,7729.0338223817,0.0,1.0
1985-03-28,14.19,14.62,14.19,14.4,1900,0.550780355970574,0.567470669787864,0.550780355970574,0.558931439462739,48950.5475417508,0.0,1.0
1985-03-29,14.62,14.62,14.62,14.62,200,0.567470669787864,0.567470669787864,0.567470669787864,0.567470669787864,5152.68921492114,0.0,1.0
1985-04-01,14.62,14.62,14.62,14.62,10000,0.567470669787864,0.567470669787864,0.567470669787864,0.567470669787864,257634.460746057,0.0,1.0
1985-04-02,13.97,14.29,13.97,14.29,2400,0.542241125645449,0.554661824300176,0.542241125645449,0.554661824300176,61832.2705790536,0.0,1.0
1985-04-03,13.97,13.97,13.97,13.97,100,0.542241125645449,0.542241125645449,0.542241125645449,0.542241125645449,2576.34460746057,0.0,1.0
1985-04-08,14.51,14.51,14.51,14.51,100,0.563201054625301,0.563201054625301,0.563201054625301,0.563201054625301,2576.34460746057,0.0,1.0
1985-04-09,14.62,14.62,14.62,14.62,100,0.567470669787864,0.567470669787864,0.567470669787864,0.567470669787864,2576.34460746057,0.0,1.0
1985-04-10,14.62,14.62,14.62,14.62,1400,0.567470669787864,0.567470669787864,0.567470669787864,0.567470669787864,36068.8245044479,0.0,1.0
1985-04-11,14.62,14.62,14.62,14.62,3600,0.567470669787864,0.567470669787864,0.567470669787864,0.567470669787864,92748.4058685804,0.0,1.0
1985-04-12,14.62,14.62,14.29,14.62,1200,0.567470669787864,0.567470669787864,0.554661824300176,0.567470669787864,30916.1352895268,0.0,1.0
1985-04-16,14.62,14.62,14.62,14.62,1200,0.567470669787864,0.567470669787864,0.567470669787864,0.567470669787864,30916.1352895268,0.0,1.0
1985-04-17,14.29,14.83,14.29,14.62,400,0.554661824300176,0.575621753280029,0.554661824300176,0.567470669787864,10305.3784298423,0.0,1.0
1985-04-18,14.29,14.29,14.29,14.29,200,0.554661824300176,0.554661824300176,0.554661824300176,0.554661824300176,5152.68921492114,0.0,1.0
1985-04-19,14.29,14.35,14.29,14.29,800,0.554661824300176,0.556990705297938,0.554661824300176,0.554661824300176,20610.7568596846,0.0,1.0
1985-04-22,14.83,14.83,14.83,14.83,1000,0.575621753280029,0.575621753280029,0.575621753280029,0.575621753280029,25763.4460746057,0.0,1.0
1985-04-23,14.29,14.29,14.29,14.29,200,0.554661824300176,0.554661824300176,0.554661824300176,0.554661824300176,5152.68921492114,0.0,1.0
1985-04-24,14.4,14.83,14.4,14.4,700,0.558931439462739,0.575621753280029,0.558931439462739,0.558931439462739,18034.412252224,0.0,1.0
1985-04-25,15.26,15.48,15.26,15.26,98900,0.592312067097319,0.600851297422444,0.592312067097319,0.592312067097319,2548004.8167785,0.0,1.0
1985-04-26,15.05,15.48,15.05,15.26,38700,0.584160983605154,0.600851297422444,0.584160983605154,0.592312067097319,997045.36308724,0.0,1.0
1985-04-29,15.05,15.48,15.05,15.05,1500,0.584160983605154,0.600851297422444,0.584160983605154,0.584160983605154,38645.1691119085,0.0,1.0
1985-04-30,15.15,15.21,15.15,15.15,1100,0.588042451934756,0.590371332932518,0.588042451934756,0.588042451934756,28339.7906820663,0.0,1.0
1985-05-01,15.69,15.69,15.69,15.69,6800,0.609002380914609,0.609002380914609,0.609002380914609,0.609002380914609,175191.433307319,0.0,1.0
1985-05-02,15.26,15.53,15.26,15.53,68100,0.592312067097319,0.602792031587245,0.592312067097319,0.602792031587245,1754490.67768065,0.0,1.0
1985-05-03,15.37,15.37,15.26,15.26,900,0.596581682259882,0.596581682259882,0.592312067097319,0.592312067097319,23187.1014671451,0.0,1.0
1985-05-07,15.26,15.58,15.26,15.37,6700,0.592312067097319,0.604732765752047,0.592312067097319,0.596581682259882,172615.088699858,0.0,1.0
1985-05-08,15.48,15.48,15.48,15.48,51800,0.600851297422444,0.600851297422444,0.600851297422444,0.600851297422444,1334546.50666457,0.0,1.0
1985-05-09,15.37,15.48,15.37,15.48,1500,0.596581682259882,0.600851297422444,0.596581682259882,0.600851297422444,38645.1691119085,0.0,1.0
1985-05-10,15.48,15.48,15.48,15.48,1000,0.600851297422444,0.600851297422444,0.600851297422444,0.600851297422444,25763.4460746057,0.0,1.0
1985-05-13,15.48,15.48,15.48,15.48,3100,0.600851297422444,0.600851297422444,0.600851297422444,0.600851297422444,79866.6828312776,0.0,1.0
1985-05-14,13.76,15.37,13.76,15.37,35000,0.534090042153284,0.596581682259882,0.534090042153284,0.596581682259882,901720.612611198,0.0,1.0
1985-05-15,13.76,14.4,13.76,13.76,157900,0.534090042153284,0.558931439462739,0.534090042153284,0.534090042153284,4068048.13518023,0.0,1.0
1985-05-16,13.97,14.4,13.97,13.97,18500,0.542241125645449,0.558931439462739,0.542241125645449,0.542241125645449,476623.752380205,0.0,1.0
1985-05-17,13.97,14.4,13.97,13.97,5100,0.542241125645449,0.558931439462739,0.542241125645449,0.542241125645449,131393.574980489,0.0,1.0
1985-05-20,14.4,14.4,14.4,14.4,11500,0.558931439462739,0.558931439462739,0.558931439462739,0.558931439462739,296279.629857965,0.0,1.0
1985-05-21,14.19,14.62,14.19,14.4,6100,0.550780355970574,0.567470669787864,0.550780355970574,0.558931439462739,157157.021055095,0.0,1.0
1985-05-22,13.97,14.4,13.97,14.19,3600,0.542241125645449,0.558931439462739,0.542241125645449,0.550780355970574,92748.4058685804,0.0,1.0
1985-05-23,14.19,14.4,14.19,14.19,8700,0.550780355970574,0.558931439462739,0.550780355970574,0.550780355970574,224141.980849069,0.0,1.0
1985-05-24,14.4,14.4,14.4,14.4,100,0.558931439462739,0.558931439462739,0.558931439462739,0.558931439462739,2576.34460746057,0.0,1.0
1985-05-28,13.97,13.97,13.97,13.97,200,0.542241125645449,0.542241125645449,0.542241125645449,0.542241125645449,5152.68921492113,0.0,1.0
1985-05-29,13.97,13.97,13.97,13.97,900,0.542241125645449,0.542241125645449,0.542241125645449,0.542241125645449,23187.1014671451,0.0,1.0
1985-05-30,13.97,14.29,13.97,13.97,3200,0.542241125645449,0.554661824300176,0.542241125645449,0.542241125645449,82443.0274387381,0.0,1.0
1985-05-31,14.19,14.19,14.19,14.19,4300,0.550780355970574,0.550780355970574,0.550780355970574,0.550780355970574,110782.818120804,0.0,1.0
1985-06-03,14.19,14.19,14.19,14.19,53300,0.550780355970574,0.550780355970574,0.550780355970574,0.550780355970574,1373191.67577648,0.0,1.0
1985-06-04,14.19,14.4,14.19,14.19,2700,0.550780355970574,0.558931439462739,0.550780355970574,0.550780355970574,69561.3044014353,0.0,1.0
1985-06-05,14.62,14.62,14.62,14.62,19700,0.567470669787864,0.567470669787864,0.567470669787864,0.567470669787864,507539.887669732,0.0,1.0
1985-06-06,14.51,14.62,14.51,14.62,30500,0.563201054625301,0.567470669787864,0.563201054625301,0.567470669787864,785785.105275474,0.0,1.0
1985-06-07,14.4,14.51,14.4,14.51,3600,0.558931439462739,0.563201054625301,0.558931439462739,0.563201054625301,92748.4058685804,0.0,1.0
1985-06-10,14.19,14.19,14.19,14.19,100,0.550780355970574,0.550780355970574,0.550780355970574,0.550780355970574,2576.34460746057,0.0,1.0
1985-06-11,14.4,14.62,14.4,14.4,6100,0.558931439462739,0.567470669787864,0.558931439462739,0.558931439462739,157157.021055095,0.0,1.0
1985-06-12,14.4,14.62,14.4,14.4,4100,0.558931439462739,0.567470669787864,0.558931439462739,0.558931439462739,105630.128905883,0.0,1.0
1985-06-13,14.19,14.19,14.19,14.19,3300,0.550780355970574,0.550780355970574,0.550780355970574,0.550780355970574,85019.3720461987,0.0,1.0
1985-06-14,14.51,14.62,14.51,14.51,2400,0.563201054625301,0.567470669787864,0.563201054625301,0.563201054625301,61832.2705790537,0.0,1.0
1985-06-17,14.4,14.62,14.4,14.51,27600,0.558931439462739,0.567470669787864,0.558931439462739,0.563201054625301,711071.111659116,0.0,1.0
1985-06-18,14.29,14.62,14.29,14.4,13000,0.554661824300176,0.567470669787864,0.554661824300176,0.558931439462739,334924.798969874,0.0,1.0
1985-06-19,14.19,14.51,14.19,14.29,28100,0.550780355970574,0.563201054625301,0.550780355970574,0.554661824300176,723952.834696419,0.0,1.0
1985-06-20,14.4,14.51,14.4,14.4,2700,0.558931439462739,0.563201054625301,0.558931439462739,0.558931439462739,69561.3044014353,0.0,1.0
1985-06-21,14.4,14.4,14.4,14.4,900,0.558931439462739,0.558931439462739,0.558931439462739,0.558931439462739,23187.1014671451,0.0,1.0
1985-06-24,14.4,14.4,14.4,14.4,1400,0.558931439462739,0.558931439462739,0.558931439462739,0.558931439462739,36068.8245044479,0.0,1.0
1985-06-25,14.4,14.4,14.4,14.4,1000,0.558931439462739,0.558931439462739,0.558931439462739,0.558931439462739,25763.4460746057,0.0,1.0
1985-06-26,14.29,14.29,14.29,14.29,24300,0.554661824300176,0.554661824300176,0.554661824300176,0.554661824300176,626051.739612918,0.0,1.0
1985-06-27,14.72,14.72,14.72,14.72,1800,0.571352138117466,0.571352138117466,0.571352138117466,0.571352138117466,46374.2029342903,0.0,1.0
1985-06-28,14.4,14.83,14.4,14.72,4700,0.558931439462739,0.575621753280029,0.558931439462739,0.571352138117466,121088.196550647,0.0,1.0
1985-07-02,14.4,14.62,14.4,14.4,4600,0.558931439462739,0.567470669787864,0.558931439462739,0.558931439462739,118511.851943186,0.0,1.0
1985-07-03,14.4,14.4,14.4,14.4,1100,0.558931439462739,0.558931439462739,0.558931439462739,0.558931439462739,28339.7906820662,0.0,1.0
1985-07-05,14.72,14.72,14.72,14.72,1400,0.571352138117466,0.571352138117466,0.571352138117466,0.571352138117466,36068.824504448,0.0,1.0
1985-07-08,14.62,14.72,14.62,14.72,4800,0.567470669787864,0.571352138117466,0.567470669787864,0.571352138117466,123664.541158107,0.0,1.0
1985-07-09,14.62,14.72,14.62,14.62,600,0.567470669787864,0.571352138117466,0.567470669787864,0.567470669787864,15458.0676447634,0.0,1.0
1985-07-10,14.62,14.72,14.62,14.62,1700,0.567470669787864,0.571352138117466,0.567470669787864,0.567470669787864,43797.8583268296,0.0,1.0
1985-07-11,14.62,14.62,14.62,14.62,500,0.567470669787864,0.567470669787864,0.567470669787864,0.567470669787864,12881.7230373028,0.0,1.0
1985-07-12,14.4,14.62,14.4,14.62,5600,0.558931439462739,0.567470669787864,0.558931439462739,0.567470669787864,144275.298017792,0.0,1.0
1985-07-15,14.62,14.72,14.62,14.62,11000,0.567470669787864,0.571352138117466,0.567470669787864,0.567470669787864,283397.906820662,0.0,1.0
1985-07-16,14.62,14.72,14.62,14.62,7800,0.567470669787864,0.571352138117466,0.567470669787864,0.567470669787864,200954.879381924,0.0,1.0
1985-07-17,14.62,14.72,14.62,14.62,1200,0.567470669787864,0.571352138117466,0.567470669787864,0.567470669787864,30916.1352895268,0.0,1.0
1985-07-18,14.62,14.72,14.62,14.62,2400,0.567470669787864,0.571352138117466,0.567470669787864,0.567470669787864,61832.2705790536,0.0,1.0
1985-07-19,14.72,14.72,14.72,14.72,2600,0.571352138117466,0.571352138117466,0.571352138117466,0.571352138117466,66984.9597939748,0.0,1.0
1985-07-22,14.72,14.72,14.72,14.72,20600,0.571352138117466,0.571352138117466,0.571352138117466,0.571352138117466,530726.989136877,0.0,1.0
1985-07-23,14.72,14.72,14.72,14.72,10700,0.571352138117466,0.571352138117466,0.571352138117466,0.571352138117466,275668.872998281,0.0,1.0
1985-07-24,14.62,14.62,14.62,14.62,2000,0.567470669787864,0.567470669787864,0.567470669787864,0.567470669787864,51526.8921492114,0.0,1.0
1985-07-25,14.62,14.62,14.62,14.62,7400,0.567470669787864,0.567470669787864,0.567470669787864,0.567470669787864,190649.500952082,0.0,1.0
1985-07-26,14.56,14.62,14.56,14.62,1400,0.565141788790103,0.567470669787864,0.565141788790103,0.567470669787864,36068.8245044479,0.0,1.0
1985-07-30,14.4,14.51,14.4,14.51,7200,0.558931439462739,0.563201054625301,0.558931439462739,0.563201054625301,185496.811737161,0.0,1.0
1985-07-31,14.19,14.51,14.19,14.4,4300,0.550780355970574,0.563201054625301,0.550780355970574,0.558931439462739,110782.818120804,0.0,1.0
1985-08-01,14.51,14.51,14.51,14.51,10700,0.563201054625301,0.563201054625301,0.563201054625301,0.563201054625301,275668.872998281,0.0,1.0
1985-08-02,14.4,14.4,14.4,14.4,1800,0.558931439462739,0.558931439462739,0.558931439462739,0.558931439462739,46374.2029342902,0.0,1.0
1985-08-05,14.51,14.51,14.51,14.51,700,0.563201054625301,0.563201054625301,0.563201054625301,0.563201054625301,18034.412252224,0.0,1.0
1985-08-06,14.62,14.62,14.62,14.62,12300,0.567470669787864,0.567470669787864,0.567470669787864,0.567470669787864,316890.38671765,0.0,1.0
1985-08-07,14.51,14.51,14.51,14.51,200,0.563201054625301,0.563201054625301,0.563201054625301,0.563201054625301,5152.68921492114,0.0,1.0
1985-08-08,14.29,14.62,14.29,14.51,4300,0.554661824300176,0.567470669787864,0.554661824300176,0.563201054625301,110782.818120804,0.0,1.0
1985-08-09,14.35,14.35,14.35,14.35,5000,0.556990705297938,0.556990705297938,0.556990705297938,0.556990705297938,128817.230373028,0.0,1.0
1985-08-12,14.62,14.62,14.62,14.62,400,0.567470669787864,0.567470669787864,0.567470669787864,0.567470669787864,10305.3784298423,0.0,1.0
1985-08-13,14.72,14.72,14.72,14.72,3900,0.571352138117466,0.571352138117466,0.571352138117466,0.571352138117466,100477.439690962,0.0,1.0
1985-08-14,14.4,14.72,14.4,14.72,700,0.558931439462739,0.571352138117466,0.558931439462739,0.571352138117466,18034.412252224,0.0,1.0
1985-08-15,14.72,14.72,14.72,14.72,900,0.571352138117466,0.571352138117466,0.571352138117466,0.571352138117466,23187.1014671451,0.0,1.0
1985-08-16,14.72,14.72,14.72,14.72,1000,0.571352138117466,0.571352138117466,0.571352138117466,0.571352138117466,25763.4460746057,0.0,1.0
1985-08-19,14.62,14.62,14.62,14.62,600,0.567470669787864,0.567470669787864,0.567470669787864,0.567470669787864,15458.0676447634,0.0,1.0
1985-08-20,14.72,14.72,14.72,14.72,900,0.571352138117466,0.571352138117466,0.571352138117466,0.571352138117466,23187.1014671451,0.0,1.0
1985-08-21,14.62,14.62,14.62,14.62,1500,0.567470669787864,0.567470669787864,0.567470669787864,0.567470669787864,38645.1691119085,0.0,1.0
1985-08-22,14.4,14.4,14.4,14.4,400,0.558931439462739,0.558931439462739,0.558931439462739,0.558931439462739,10305.3784298423,0.0,1.0
1985-08-23,14.62,14.62,14.62,14.62,800,0.567470669787864,0.567470669787864,0.567470669787864,0.567470669787864,20610.7568596845,0.0,1.0
1985-08-26,14.72,14.72,14.72,14.72,700,0.571352138117466,0.571352138117466,0.571352138117466,0.571352138117466,18034.412252224,0.0,1.0
1985-08-27,14.72,14.72,14.72,14.72,300,0.571352138117466,0.571352138117466,0.571352138117466,0.571352138117466,7729.03382238171,0.0,1.0
1985-08-28,14.51,14.72,14.51,14.72,7300,0.563201054625301,0.571352138117466,0.563201054625301,0.571352138117466,188073.156344622,0.0,1.0
1985-08-29,14.83,14.83,14.83,14.83,14800,0.575621753280029,0.575621753280029,0.575621753280029,0.575621753280029,381299.001904164,0.0,1.0
1985-08-30,15.15,15.15,15.15,15.15,12800,0.588042451934756,0.588042451934756,0.588042451934756,0.588042451934756,329772.109754953,0.0,1.0
1985-09-03,14.83,15.15,14.83,15.15,2400,0.575621753280029,0.588042451934756,0.575621753280029,0.588042451934756,61832.2705790536,0.0,1.0
1985-09-04,15.15,15.15,15.15,15.15,400,0.588042451934756,0.588042451934756,0.588042451934756,0.588042451934756,10305.3784298423,0.0,1.0
1985-09-05,14.83,15.15,14.83,15.15,2600,0.575621753280029,0.588042451934756,0.575621753280029,0.588042451934756,66984.9597939748,0.0,1.0
1985-09-06,15.05,15.05,15.05,15.05,3600,0.584160983605154,0.584160983605154,0.584160983605154,0.584160983605154,92748.4058685805,0.0,1.0
1985-09-09,15.05,15.05,15.05,15.05,2600,0.584160983605154,0.584160983605154,0.584160983605154,0.584160983605154,66984.9597939748,0.0,1.0
1985-09-10,15.05,15.05,15.05,15.05,2600,0.584160983605154,0.584160983605154,0.584160983605154,0.584160983605154,66984.9597939748,0.0,1.0
1985-09-11,15.05,15.05,15.05,15.05,3100,0.584160983605154,0.584160983605154,0.584160983605154,0.584160983605154,79866.6828312776,0.0,1.0
1985-09-12,14.94,15.05,14.94,15.05,1900,0.579891368442591,0.584160983605154,0.579891368442591,0.584160983605154,48950.5475417508,0.0,1.0
1985-09-13,14.94,14.94,14.94,14.94,400,0.579891368442591,0.579891368442591,0.579891368442591,0.579891368442591,10305.3784298423,0.0,1.0
1985-09-16,14.94,14.94,14.94,14.94,2100,0.579891368442591,0.579891368442591,0.579891368442591,0.579891368442591,54103.236756672,0.0,1.0
1985-09-17,14.72,14.94,14.72,14.94,5100,0.571352138117466,0.579891368442591,0.571352138117466,0.579891368442591,131393.574980489,0.0,1.0
1985-09-18,14.62,14.62,14.62,14.62,1100,0.567470669787864,0.567470669787864,0.567470669787864,0.567470669787864,28339.7906820662,0.0,1.0
1985-09-19,14.62,14.83,14.62,14.62,3600,0.567470669787864,0.575621753280029,0.567470669787864,0.567470669787864,92748.4058685804,0.0,1.0
1985-09-20,14.62,14.83,14.62,14.62,3300,0.567470669787864,0.575621753280029,0.567470669787864,0.567470669787864,85019.3720461987,0.0,1.0
1985-09-23,14.83,14.83,14.83,14.83,1400,0.575621753280029,0.575621753280029,0.575621753280029,0.575621753280029,36068.8245044479,0.0,1.0
1985-09-24,14.83,14.83,14.83,14.83,9300,0.575621753280029,0.575621753280029,0.575621753280029,0.575621753280029,239600.048493833,0.0,1.0
1985-09-25,14.62,14.83,14.62,14.83,400,0.567470669787864,0.575621753280029,0.567470669787864,0.575621753280029,10305.3784298423,0.0,1.0
1985-09-26,14.83,14.83,14.83,14.83,30000,0.575621753280029,0.575621753280029,0.575621753280029,0.575621753280029,772903.38223817,0.0,1.0
1985-09-30,14.72,14.72,14.72,14.72,5300,0.571352138117466,0.571352138117466,0.571352138117466,0.571352138117466,136546.26419541,0.0,1.0
1985-10-01,14.72,14.72,14.72,14.72,2000,0.571352138117466,0.571352138117466,0.571352138117466,0.571352138117466,51526.8921492114,0.0,1.0
1985-10-02,14.67,14.67,14.67,14.67,45000,0.569411403952665,0.569411403952665,0.569411403952665,0.569411403952665,1159355.07335726,0.0,1.0
1985-10-03,14.51,14.72,14.51,14.67,7500,0.563201054625301,0.571352138117466,0.563201054625301,0.569411403952665,193225.845559543,0.0,1.0
1985-10-04,14.51,14.51,14.51,14.51,1000,0.563201054625301,0.563201054625301,0.563201054625301,0.563201054625301,25763.4460746057,0.0,1.0
1985-10-07,14.4,14.4,14.4,14.4,100,0.558931439462739,0.558931439462739,0.558931439462739,0.558931439462739,2576.34460746057,0.0,1.0
1985-10-08,14.19,14.62,14.19,14.4,3900,0.550780355970574,0.567470669787864,0.550780355970574,0.558931439462739,100477.439690962,0.0,1.0
1985-10-09,14.19,14.62,14.19,14.19,1100,0.550780355970574,0.567470669787864,0.550780355970574,0.550780355970574,28339.7906820662,0.0,1.0
1985-10-10,14.29,14.51,14.29,14.29,8200,0.554661824300176,0.563201054625301,0.554661824300176,0.554661824300176,211260.257811767,0.0,1.0
1985-10-11,14.35,14.35,14.35,14.35,100,0.556990705297938,0.556990705297938,0.556990705297938,0.556990705297938,2576.34460746057,0.0,1.0
1985-10-14,14.19,14.4,14.19,14.35,900,0.550780355970574,0.558931439462739,0.550780355970574,0.556990705297938,23187.1014671451,0.0,1.0
1985-10-15,14.19,14.19,14.19,14.19,800,0.550780355970574,0.550780355970574,0.550780355970574,0.550780355970574,20610.7568596845,0.0,1.0
1985-10-16,14.4,14.4,14.4,14.4,1100,0.558931439462739,0.558931439462739,0.558931439462739,0.558931439462739,28339.7906820662,0.0,1.0
1985-10-17,14.29,14.29,14.29,14.29,600,0.554661824300176,0.554661824300176,0.554661824300176,0.554661824300176,15458.0676447634,0.0,1.0
1985-10-18,14.29,14.29,14.29,14.29,4100,0.554661824300176,0.554661824300176,0.554661824300176,0.554661824300176,105630.128905883,0.0,1.0
1985-10-21,14.08,14.08,14.08,14.08,200,0.546510740808011,0.546510740808011,0.546510740808011,0.546510740808011,5152.68921492114,0.0,1.0
1985-10-22,14.08,14.29,14.08,14.08,2400,0.546510740808011,0.554661824300176,0.546510740808011,0.546510740808011,61832.2705790537,0.0,1.0
1985-10-23,14.19,14.29,14.19,14.19,3300,0.550780355970574,0.554661824300176,0.550780355970574,0.550780355970574,85019.3720461987,0.0,1.0
1985-10-24,14.19,14.29,14.19,14.19,13300,0.550780355970574,0.554661824300176,0.550780355970574,0.550780355970574,342653.832792255,0.0,1.0
1985-10-28,14.29,14.29,14.29,14.29,1100,0.554661824300176,0.554661824300176,0.554661824300176,0.554661824300176,28339.7906820663,0.0,1.0
1985-10-29,14.29,14.29,14.29,14.29,2900,0.554661824300176,0.554661824300176,0.554661824300176,0.554661824300176,74713.9936163565,0.0,1.0
1985-10-30,14.19,14.19,14.19,14.19,8400,0.550780355970574,0.550780355970574,0.550780355970574,0.550780355970574,216412.947026688,0.0,1.0
1985-10-31,14.19,14.19,14.19,14.19,1400,0.550780355970574,0.550780355970574,0.550780355970574,0.550780355970574,36068.8245044479,0.0,1.0
1985-11-05,14.19,14.19,14.19,14.19,34600,0.550780355970574,0.550780355970574,0.550780355970574,0.550780355970574,891415.234181356,0.0,1.0
1985-11-06,13.76,14.19,13.76,14.19,1100,0.534090042153284,0.550780355970574,0.534090042153284,0.550780355970574,28339.7906820662,0.0,1.0
1985-11-08,13.76,14.19,13.76,13.76,2400,0.534090042153284,0.550780355970574,0.534090042153284,0.534090042153284,61832.2705790536,0.0,1.0
1985-11-11,13.76,14.19,13.76,13.76,400,0.534090042153284,0.550780355970574,0.534090042153284,0.534090042153284,10305.3784298423,0.0,1.0
1985-11-12,14.19,14.19,14.19,14.19,7700,0.550780355970574,0.550780355970574,0.550780355970574,0.550780355970574,198378.534774464,0.0,1.0
1985-11-14,13.86,14.19,13.86,14.19,13300,0.537971510482886,0.550780355970574,0.537971510482886,0.550780355970574,342653.832792256,0.0,1.0
1985-11-15,14.08,14.08,14.08,14.08,17600,0.546510740808011,0.546510740808011,0.546510740808011,0.546510740808011,453436.65091306,0.0,1.0
1985-11-18,14.19,14.19,14.19,14.19,1400,0.550780355970574,0.550780355970574,0.550780355970574,0.550780355970574,36068.8245044479,0.0,1.0
1985-11-19,14.51,14.51,14.51,14.51,9600,0.563201054625301,0.563201054625301,0.563201054625301,0.563201054625301,247329.082316215,0.0,1.0
1985-11-20,14.29,14.62,14.29,14.51,1300,0.554661824300176,0.567470669787864,0.554661824300176,0.563201054625301,33492.4798969874,0.0,1.0
1985-11-21,14.62,14.62,14.62,14.62,3400,0.567470669787864,0.567470669787864,0.567470669787864,0.567470669787864,87595.7166536593,0.0,1.0
1985-11-22,14.72,14.83,14.4,14.62,5800,0.571352138117466,0.575621753280029,0.558931439462739,0.567470669787864,149427.987232713,0.0,1.0
1985-11-25,15.15,15.15,14.62,14.72,4200,0.588042451934756,0.588042451934756,0.567470669787864,0.571352138117466,108206.473513344,0.0,1.0
1985-11-26,15.48,15.48,14.89,15.15,59800,0.600851297422444,0.600851297422444,0.57795063427779,0.588042451934756,1540654.07526142,0.0,1.0
1985-11-27,15.26,15.48,14.94,15.48,2700,0.592312067097319,0.600851297422444,0.579891368442591,0.600851297422444,69561.3044014353,0.0,1.0
1985-11-29,15.05,15.48,15.05,15.26,65900,0.584160983605154,0.600851297422444,0.584160983605154,0.592312067097319,1697811.09631651,0.0,1.0
1985-12-02,15.58,15.58,15.58,15.58,800,0.604732765752047,0.604732765752047,0.604732765752047,0.604732765752047,20610.7568596845,0.0,1.0
1985-12-03,15.1,15.1,15.05,15.1,4000,0.586101717769955,0.586101717769955,0.584160983605154,0.586101717769955,103053.784298423,0.0,1.0
1985-12-04,15.69,15.69,15.26,15.26,4100,0.609002380914609,0.609002380914609,0.592312067097319,0.592312067097319,105630.128905883,0.0,1.0
1985-12-05,16.23,16.23,15.58,15.69,7000,0.629962309894462,0.629962309894462,0.604732765752047,0.609002380914609,180344.12252224,0.0,1.0
1985-12-06,15.8,16.01,15.58,16.01,6000,0.613271996077172,0.621423079569337,0.604732765752047,0.621423079569337,154580.676447634,0.0,1.0
1985-12-09,15.8,16.12,15.8,15.8,2000,0.613271996077172,0.625692694731899,0.613271996077172,0.613271996077172,51526.8921492113,0.0,1.0
1985-12-10,16.12,16.12,16.12,16.12,200,0.625692694731899,0.625692694731899,0.625692694731899,0.625692694731899,5152.68921492114,0.0,1.0
1985-12-11,16.01,16.12,15.8,16.12,3800,0.621423079569337,0.625692694731899,0.613271996077172,0.625692694731899,97901.0950835016,0.0,1.0
1985-12-12,16.12,16.12,15.8,16.01,1600,0.625692694731899,0.625692694731899,0.613271996077172,0.621423079569337,41221.5137193691,0.0,1.0
1985-12-13,16.12,16.12,15.8,16.12,1600,0.625692694731899,0.625692694731899,0.613271996077172,0.625692694731899,41221.5137193691,0.0,1.0
1985-12-16,16.23,16.55,15.91,16.12,11400,0.629962309894462,0.64238300854919,0.617541611239734,0.625692694731899,293703.285250505,0.0,1.0
1985-12-17,16.66,16.66,16.01,16.23,1200,0.646652623711752,0.646652623711752,0.621423079569337,0.629962309894462,30916.1352895268,0.0,1.0
1985-12-18,16.34,16.66,16.01,16.66,8700,0.634231925057025,0.646652623711752,0.621423079569337,0.646652623711752,224141.980849069,0.0,1.0
1985-12-19,16.34,16.66,16.34,16.34,600,0.634231925057025,0.646652623711752,0.634231925057025,0.634231925057025,15458.0676447634,0.0,1.0
1985-12-20,16.66,16.66,16.01,16.34,600,0.646652623711752,0.646652623711752,0.621423079569337,0.634231925057025,15458.0676447634,0.0,1.0
1985-12-23,16.66,16.66,16.01,16.66,1600,0.646652623711752,0.646652623711752,0.621423079569337,0.646652623711752,41221.5137193691,0.0,1.0
1985-12-24,16.44,16.44,16.12,16.44,1300,0.638113393386627,0.638113393386627,0.625692694731899,0.638113393386627,33492.4798969874,0.0,1.0
1985-12-27,16.55,16.55,16.55,16.55,200,0.64238300854919,0.64238300854919,0.64238300854919,0.64238300854919,5152.68921492113,0.0,1.0
1985-12-30,16.23,16.23,16.23,16.23,1100,0.629962309894462,0.629962309894462,0.629962309894462,0.629962309894462,28339.7906820662,0.0,1.0
1985-12-31,16.12,16.12,16.12,16.12,1100,0.625692694731899,0.625692694731899,0.625692694731899,0.625692694731899,28339.7906820663,0.0,1.0
1986-01-02,16.34,16.66,16.34,16.34,1300,0.634231925057025,0.646652623711752,0.634231925057025,0.634231925057025,33492.4798969874,0.0,1.0
1986-01-03,16.34,16.66,16.12,16.34,2900,0.634231925057025,0.646652623711752,0.625692694731899,0.634231925057025,74713.9936163564,0.0,1.0
1986-01-06,16.77,16.77,16.77,16.77,200,0.650922238874315,0.650922238874315,0.650922238874315,0.650922238874315,5152.68921492113,0.0,1.0
1986-01-07,16.12,16.12,16.12,16.12,1200,0.625692694731899,0.625692694731899,0.625692694731899,0.625692694731899,30916.1352895268,0.0,1.0
1986-01-08,16.12,16.12,16.12,16.12,900,0.625692694731899,0.625692694731899,0.625692694731899,0.625692694731899,23187.1014671451,0.0,1.0
1986-01-09,16.34,16.55,16.34,16.34,600,0.634231925057025,0.64238300854919,0.634231925057025,0.634231925057025,15458.0676447634,0.0,1.0
1986-01-10,16.12,16.12,16.12,16.12,1000,0.625692694731899,0.625692694731899,0.625692694731899,0.625692694731899,25763.4460746057,0.0,1.0
1986-01-13,16.77,16.77,16.77,16.77,100,0.650922238874315,0.650922238874315,0.650922238874315,0.650922238874315,2576.34460746057,0.0,1.0
1986-01-14,16.12,16.77,16.12,16.77,1400,0.625692694731899,0.650922238874315,0.625692694731899,0.650922238874315,36068.824504448,0.0,1.0
1986-01-15,16.77,16.77,16.77,16.77,300,0.650922238874315,0.650922238874315,0.650922238874315,0.650922238874315,7729.0338223817,0.0,1.0
1986-01-17,16.77,16.77,16.12,16.77,18500,0.650922238874315,0.650922238874315,0.625692694731899,0.650922238874315,476623.752380205,0.0,1.0
1986-01-20,16.77,16.77,16.77,16.77,1200,0.650922238874315,0.650922238874315,0.650922238874315,0.650922238874315,30916.1352895268,0.0,1.0
1986-01-21,16.98,16.98,16.98,16.98,100,0.65907332236648,0.65907332236648,0.65907332236648,0.65907332236648,2576.34460746057,0.0,1.0
1986-01-23,16.77,17.2,16.55,16.98,2100,0.650922238874315,0.667612552691605,0.64238300854919,0.65907332236648,54103.2367566719,0.0,1.0
1986-01-24,16.77,16.77,16.77,16.77,600,0.650922238874315,0.650922238874315,0.650922238874315,0.650922238874315,15458.0676447634,0.0,1.0
1986-01-27,17.2,17.2,16.77,16.77,4900,0.667612552691605,0.667612552691605,0.650922238874315,0.650922238874315,126240.885765568,0.0,1.0
1986-01-28,17.2,17.2,17.2,17.2,1000,0.667612552691605,0.667612552691605,0.667612552691605,0.667612552691605,25763.4460746057,0.0,1.0
1986-01-29,16.77,17.2,16.77,17.2,1500,0.650922238874315,0.667612552691605,0.650922238874315,0.667612552691605,38645.1691119085,0.0,1.0
1986-01-30,17.2,17.2,17.2,17.2,200,0.667612552691605,0.667612552691605,0.667612552691605,0.667612552691605,5152.68921492113,0.0,1.0
1986-01-31,17.2,17.2,16.77,17.2,700,0.667612552691605,0.667612552691605,0.650922238874315,0.667612552691605,18034.412252224,0.0,1.0
1986-02-03,17.2,17.2,17.2,17.2,2200,0.667612552691605,0.667612552691605,0.667612552691605,0.667612552691605,56679.5813641325,0.0,1.0
1986-02-04,16.77,17.2,16.77,17.2,600,0.650922238874315,0.667612552691605,0.650922238874315,0.667612552691605,15458.0676447634,0.0,1.0
1986-02-05,17.2,17.2,17.2,17.2,500,0.667612552691605,0.667612552691605,0.667612552691605,0.667612552691605,12881.7230373028,0.0,1.0
1986-02-06,17.2,17.2,17.2,17.2,900,0.667612552691605,0.667612552691605,0.667612552691605,0.667612552691605,23187.1014671451,0.0,1.0
1986-02-07,17.2,17.2,16.77,17.2,400,0.667612552691605,0.667612552691605,0.650922238874315,0.667612552691605,10305.3784298423,0.0,1.0
1986-02-10,17.63,17.63,17.2,17.2,900,0.684302866508895,0.684302866508895,0.667612552691605,0.667612552691605,23187.1014671451,0.0,1.0
1986-02-11,17.84,17.84,17.63,17.63,300,0.69245395000106,0.69245395000106,0.684302866508895,0.684302866508895,7729.0338223817,0.0,1.0
1986-02-12,17.84,17.84,17.2,17.84,900,0.69245395000106,0.69245395000106,0.667612552691605,0.69245395000106,23187.1014671451,0.0,1.0
1986-02-13,17.41,17.41,17.3,17.41,30000,0.67576363618377,0.67576363618377,0.671494021021207,0.67576363618377,772903.38223817,0.0,1.0
1986-02-14,17.2,17.84,17.2,17.41,200,0.667612552691605,0.69245395000106,0.667612552691605,0.67576363618377,5152.68921492113,0.0,1.0
1986-02-18,17.52,17.63,17.2,17.2,1500,0.680033251346332,0.684302866508895,0.667612552691605,0.667612552691605,38645.1691119085,0.0,1.0
1986-02-19,17.63,17.63,17.2,17.52,900,0.684302866508895,0.684302866508895,0.667612552691605,0.680033251346332,23187.1014671451,0.0,1.0
1986-02-20,17.2,17.63,17.2,17.63,180200,0.667612552691605,0.684302866508895,0.667612552691605,0.684302866508895,4642572.98264394,0.0,1.0
1986-02-21,16.77,17.41,16.66,17.2,142600,0.650922238874315,0.67576363618377,0.646652623711752,0.667612552691605,3673867.41023877,0.0,1.0
1986-02-24,16.77,16.77,16.71,16.77,8600,0.650922238874315,0.650922238874315,0.648593357876553,0.650922238874315,221565.636241609,0.0,1.0
1986-02-25,16.77,17.2,16.77,16.77,10600,0.650922238874315,0.667612552691605,0.650922238874315,0.650922238874315,273092.52839082,0.0,1.0
1986-02-26,16.77,16.77,16.77,16.77,300,0.650922238874315,0.650922238874315,0.650922238874315,0.650922238874315,7729.0338223817,0.0,1.0
1986-02-27,16.87,16.87,16.77,16.77,4700,0.654803707203917,0.654803707203917,0.650922238874315,0.650922238874315,121088.196550647,0.0,1.0
1986-02-28,16.77,17.2,16.77,16.87,13500,0.650922238874315,0.667612552691605,0.650922238874315,0.654803707203917,347806.522007176,0.0,1.0
1986-03-03,16.98,16.98,16.77,16.77,17000,0.65907332236648,0.65907332236648,0.650922238874315,0.650922238874315,437978.583268296,0.0,1.0
1986-03-04,16.77,16.93,16.77,16.93,20800,0.650922238874315,0.657132588201678,0.650922238874315,0.657132588201678,535879.678351798,0.0,1.0
1986-03-05,16.55,16.98,16.55,16.77,13200,0.64238300854919,0.65907332236648,0.64238300854919,0.650922238874315,340077.488184795,0.0,1.0
1986-03-06,16.34,16.98,16.34,16.55,5300,0.634231925057025,0.65907332236648,0.634231925057025,0.64238300854919,136546.26419541,0.0,1.0
1986-03-07,16.34,16.98,16.34,16.34,11600,0.634231925057025,0.65907332236648,0.634231925057025,0.634231925057025,298855.974465426,0.0,1.0
1986-03-10,16.34,16.98,16.34,16.34,1300,0.634231925057025,0.65907332236648,0.634231925057025,0.634231925057025,33492.4798969874,0.0,1.0
1986-03-11,16.34,16.98,16.34,16.34,11200,0.634231925057025,0.65907332236648,0.634231925057025,0.634231925057025,288550.596035583,0.0,1.0
1986-03-12,16.44,16.77,16.34,16.34,27600,0.638113393386627,0.650922238874315,0.634231925057025,0.634231925057025,711071.111659117,0.0,1.0
1986-03-13,16.55,16.55,16.34,16.44,4100,0.64238300854919,0.64238300854919,0.634231925057025,0.638113393386627,105630.128905883,0.0,1.0
1986-03-14,16.55,16.55,16.23,16.55,5300,0.64238300854919,0.64238300854919,0.629962309894462,0.64238300854919,136546.26419541,0.0,1.0
1986-03-17,16.44,16.55,16.23,16.55,26100,0.638113393386627,0.64238300854919,0.629962309894462,0.64238300854919,672425.942547208,0.0,1.0
1986-03-18,16.23,16.55,16.23,16.44,30000,0.629962309894462,0.64238300854919,0.629962309894462,0.638113393386627,772903.38223817,0.0,1.0
1986-03-19,16.23,16.55,16.23,16.23,22100,0.629962309894462,0.64238300854919,0.629962309894462,0.629962309894462,569372.158248785,0.0,1.0
1986-03-20,16.23,16.34,16.23,16.23,10000,0.629962309894462,0.634231925057025,0.629962309894462,0.629962309894462,257634.460746057,0.0,1.0
1986-03-21,16.34,16.55,16.34,16.34,16000,0.634231925057025,0.64238300854919,0.634231925057025,0.634231925057025,412215.137193691,0.0,1.0
1986-03-24,16.34,16.55,16.34,16.34,3100,0.634231925057025,0.64238300854919,0.634231925057025,0.634231925057025,79866.6828312775,0.0,1.0
1986-03-25,16.55,16.55,16.34,16.34,500,0.64238300854919,0.64238300854919,0.634231925057025,0.634231925057025,12881.7230373028,0.0,1.0
1986-03-26,16.34,16.55,16.28,16.55,31800,0.634231925057025,0.64238300854919,0.631903044059263,0.64238300854919,819277.58517246,0.0,1.0
1986-03-27,16.34,16.55,16.34,16.34,4100,0.634231925057025,0.64238300854919,0.634231925057025,0.634231925057025,105630.128905883,0.0,1.0
1986-03-31,16.34,16.55,16.34,16.34,11700,0.634231925057025,0.64238300854919,0.634231925057025,0.634231925057025,301432.319072886,0.0,1.0
1986-04-01,16.44,16.55,16.34,16.34,3100,0.638113393386627,0.64238300854919,0.634231925057025,0.634231925057025,79866.6828312776,0.0,1.0
1986-04-02,16.55,16.55,16.34,16.44,5100,0.64238300854919,0.64238300854919,0.634231925057025,0.638113393386627,131393.574980489,0.0,1.0
1986-04-03,16.34,16.55,16.34,16.55,1400,0.634231925057025,0.64238300854919,0.634231925057025,0.64238300854919,36068.8245044479,0.0,1.0
1986-04-04,16.44,16.55,16.44,16.44,1100,0.638113393386627,0.64238300854919,0.638113393386627,0.638113393386627,28339.7906820662,0.0,1.0
1986-04-07,16.55,16.55,16.34,16.44,1100,0.64238300854919,0.64238300854919,0.634231925057025,0.638113393386627,28339.7906820662,0.0,1.0
1986-04-08,16.55,16.55,16.34,16.55,15100,0.64238300854919,0.64238300854919,0.634231925057025,0.64238300854919,389028.035726545,0.0,1.0
1986-04-09,16.44,16.55,16.34,16.55,50800,0.638113393386627,0.64238300854919,0.634231925057025,0.64238300854919,1308783.06058997,0.0,1.0
1986-04-10,16.77,16.77,16.34,16.44,1400,0.650922238874315,0.650922238874315,0.634231925057025,0.638113393386627,36068.8245044479,0.0,1.0
1986-04-11,16.55,16.77,16.34,16.77,10600,0.64238300854919,0.650922238874315,0.634231925057025,0.650922238874315,273092.52839082,0.0,1.0
1986-04-14,16.34,16.55,16.34,16.55,1800,0.634231925057025,0.64238300854919,0.634231925057025,0.64238300854919,46374.2029342902,0.0,1.0
1986-04-15,16.34,16.77,16.34,16.34,1200,0.634231925057025,0.650922238874315,0.634231925057025,0.634231925057025,30916.1352895268,0.0,1.0
1986-04-16,16.34,16.77,16.34,16.34,2200,0.634231925057025,0.650922238874315,0.634231925057025,0.634231925057025,56679.5813641324,0.0,1.0
1986-04-17,17.2,17.2,16.55,16.55,6800,0.667612552691605,0.667612552691605,0.64238300854919,0.64238300854919,175191.433307319,0.0,1.0
1986-04-18,16.77,17.2,16.77,17.2,3200,0.650922238874315,0.667612552691605,0.650922238874315,0.667612552691605,82443.0274387381,0.0,1.0
1986-04-21,17.2,17.2,16.98,16.98,15400,0.667612552691605,0.667612552691605,0.65907332236648,0.65907332236648,396757.069548927,0.0,1.0
1986-04-22,17.2,17.2,16.77,17.2,2800,0.667612552691605,0.667612552691605,0.650922238874315,0.667612552691605,72137.6490088959,0.0,1.0
1986-04-23,16.77,17.2,16.77,17.2,600,0.650922238874315,0.667612552691605,0.650922238874315,0.667612552691605,15458.0676447634,0.0,1.0
1986-04-24,16.77,16.77,16.77,16.77,400,0.650922238874315,0.650922238874315,0.650922238874315,0.650922238874315,10305.3784298423,0.0,1.0
1986-04-25,16.98,16.98,16.55,16.77,300,0.65907332236648,0.65907332236648,0.64238300854919,0.650922238874315,7729.0338223817,0.0,1.0
1986-04-28,16.55,17.2,16.55,16.98,16400,0.64238300854919,0.667612552691605,0.64238300854919,0.65907332236648,422520.515623533,0.0,1.0
1986-04-29,17.2,17.2,16.77,16.77,600,0.667612552691605,0.667612552691605,0.650922238874315,0.650922238874315,15458.0676447634,0.0,1.0
1986-04-30,16.55,17.2,16.55,17.2,1400,0.64238300854919,0.667612552691605,0.64238300854919,0.667612552691605,36068.8245044479,0.0,1.0
1986-05-01,16.55,16.55,16.55,16.55,100,0.64238300854919,0.64238300854919,0.64238300854919,0.64238300854919,2576.34460746057,0.0,1.0
1986-05-02,16.77,17.2,16.55,16.55,1300,0.650922238874315,0.667612552691605,0.64238300854919,0.64238300854919,33492.4798969874,0.0,1.0
1986-05-05,17.2,17.2,16.55,16.77,4100,0.667612552691605,0.667612552691605,0.64238300854919,0.650922238874315,105630.128905883,0.0,1.0
1986-05-06,16.77,17.2,16.77,17.2,700,0.650922238874315,0.667612552691605,0.650922238874315,0.667612552691605,18034.412252224,0.0,1.0
1986-05-07,16.82,17.2,16.82,16.82,2000,0.652862973039116,0.667612552691605,0.652862973039116,0.652862973039116,51526.8921492113,0.0,1.0
1986-05-08,16.77,17.09,16.66,16.82,112900,0.650922238874315,0.663342937529042,0.646652623711752,0.652862973039116,2908693.06182298,0.0,1.0
1986-05-09,17.2,17.2,17.2,17.2,200,0.667612552691605,0.667612552691605,0.667612552691605,0.667612552691605,5152.68921492113,0.0,1.0
1986-05-12,16.93,16.93,16.93,16.93,2000,0.657132588201678,0.657132588201678,0.657132588201678,0.657132588201678,51526.8921492114,0.0,1.0
1986-05-13,17.2,17.2,17.2,17.2,100,0.667612552691605,0.667612552691605,0.667612552691605,0.667612552691605,2576.34460746057,0.0,1.0
1986-05-14,16.77,17.2,16.77,17.2,2500,0.650922238874315,0.667612552691605,0.650922238874315,0.667612552691605,64408.6151865142,0.0,1.0
1986-05-15,16.77,16.77,16.77,16.77,500,0.650922238874315,0.650922238874315,0.650922238874315,0.650922238874315,12881.7230373028,0.0,1.0
1986-05-16,17.2,17.2,16.77,16.77,2600,0.667612552691605,0.667612552691605,0.650922238874315,0.650922238874315,66984.9597939747,0.0,1.0
1986-05-19,16.77,17.2,16.77,17.2,1100,0.650922238874315,0.667612552691605,0.650922238874315,0.667612552691605,28339.7906820662,0.0,1.0
1986-05-20,17.2,17.2,16.93,16.93,2700,0.667612552691605,0.667612552691605,0.657132588201678,0.657132588201678,69561.3044014353,0.0,1.0
1986-05-21,16.77,16.77,16.77,16.77,200,0.650922238874315,0.650922238874315,0.650922238874315,0.650922238874315,5152.68921492113,0.0,1.0
1986-05-22,17.2,17.2,16.77,16.77,14700,0.667612552691605,0.667612552691605,0.650922238874315,0.650922238874315,378722.657296703,0.0,1.0
1986-05-23,17.09,17.2,16.87,17.2,49800,0.663342937529042,0.667612552691605,0.654803707203917,0.667612552691605,1283019.61451536,0.0,1.0
1986-05-27,17.2,17.2,16.87,17.09,10600,0.667612552691605,0.667612552691605,0.654803707203917,0.663342937529042,273092.52839082,0.0,1.0
1986-05-28,17.63,17.63,16.98,17.2,3500,0.684302866508895,0.684302866508895,0.65907332236648,0.667612552691605,90172.0612611198,0.0,1.0
1986-05-29,17.2,17.84,17.2,17.63,3000,0.667612552691605,0.69245395000106,0.667612552691605,0.684302866508895,77290.338223817,0.0,1.0
1986-05-30,17.2,17.84,17.2,17.2,1000,0.667612552691605,0.69245395000106,0.667612552691605,0.667612552691605,25763.4460746057,0.0,1.0
1986-06-02,17.2,17.84,17.2,17.2,1800,0.667612552691605,0.69245395000106,0.667612552691605,0.667612552691605,46374.2029342902,0.0,1.0
1986-06-03,17.84,17.84,17.2,17.2,3900,0.69245395000106,0.69245395000106,0.667612552691605,0.667612552691605,100477.439690962,0.0,1.0
1986-06-04,17.84,17.84,17.84,17.84,100,0.69245395000106,0.69245395000106,0.69245395000106,0.69245395000106,2576.34460746057,0.0,1.0
1986-06-05,17.84,17.84,17.84,17.84,200,0.69245395000106,0.69245395000106,0.69245395000106,0.69245395000106,5152.68921492113,0.0,1.0
1986-06-10,17.84,17.84,17.84,17.84,400,0.69245395000106,0.69245395000106,0.69245395000106,0.69245395000106,10305.3784298423,0.0,1.0
1986-06-11,17.84,17.84,17.41,17.84,3600,0.69245395000106,0.69245395000106,0.67576363618377,0.69245395000106,92748.4058685804,0.0,1.0
1986-06-12,17.84,17.84,17.84,17.84,2500,0.69245395000106,0.69245395000106,0.69245395000106,0.69245395000106,64408.6151865142,0.0,1.0
1986-06-13,18.27,18.27,17.63,17.84,31400,0.70914426381835,0.70914426381835,0.684302866508895,0.69245395000106,808972.206742618,0.0,1.0
1986-06-16,18.06,18.27,18.06,18.27,8700,0.700993180326185,0.70914426381835,0.700993180326185,0.70914426381835,224141.980849069,0.0,1.0
1986-06-17,18.06,18.7,18.06,18.06,500,0.700993180326185,0.72583457763564,0.700993180326185,0.700993180326185,12881.7230373028,0.0,1.0
1986-06-18,18.06,18.06,18.06,18.06,100,0.700993180326185,0.700993180326185,0.700993180326185,0.700993180326185,2576.34460746057,0.0,1.0
1986-06-19,18.38,18.7,18.38,18.38,7300,0.713413878980912,0.72583457763564,0.713413878980912,0.713413878980912,188073.156344622,0.0,1.0
1986-06-20,18.59,18.59,18.27,18.38,13800,0.721564962473077,0.721564962473077,0.70914426381835,0.713413878980912,355535.555829559,0.0,1.0
1986-06-23,18.06,18.7,18.06,18.59,4500,0.700993180326185,0.72583457763564,0.700993180326185,0.721564962473077,115935.507335726,0.0,1.0
1986-06-24,18.59,18.59,18.06,18.06,800,0.721564962473077,0.721564962473077,0.700993180326185,0.700993180326185,20610.7568596846,0.0,1.0
1986-06-26,18.06,18.7,18.06,18.59,400,0.700993180326185,0.72583457763564,0.700993180326185,0.721564962473077,10305.3784298423,0.0,1.0
1986-06-27,18.06,18.06,18.06,18.06,1000,0.700993180326185,0.700993180326185,0.700993180326185,0.700993180326185,25763.4460746057,0.0,1.0
1986-06-30,18.06,18.7,18.06,18.06,3300,0.700993180326185,0.72583457763564,0.700993180326185,0.700993180326185,85019.3720461987,0.0,1.0
1986-07-01,18.49,18.49,18.49,18.49,700,0.717683494143475,0.717683494143475,0.717683494143475,0.717683494143475,18034.412252224,0.0,1.0
1986-07-02,18.49,18.7,18.16,18.49,21000,0.717683494143475,0.72583457763564,0.704874648655787,0.717683494143475,541032.367566719,0.0,1.0
1986-07-03,18.92,18.92,18.27,18.49,3000,0.734373807960765,0.734373807960765,0.70914426381835,0.717683494143475,77290.3382238171,0.0,1.0
1986-07-07,18.49,19.13,18.49,18.92,1100,0.717683494143475,0.74252489145293,0.717683494143475,0.734373807960765,28339.7906820662,0.0,1.0
1986-07-08,18.49,18.49,18.49,18.49,600,0.717683494143475,0.717683494143475,0.717683494143475,0.717683494143475,15458.0676447634,0.0,1.0
1986-07-10,18.49,18.49,18.49,18.49,500,0.717683494143475,0.717683494143475,0.717683494143475,0.717683494143475,12881.7230373028,0.0,1.0
1986-07-11,18.49,18.92,18.49,18.49,27200,0.717683494143475,0.734373807960765,0.717683494143475,0.717683494143475,700765.733229274,0.0,1.0
1986-07-16,18.49,18.81,18.27,18.49,23000,0.717683494143475,0.730104192798203,0.70914426381835,0.717683494143475,592559.259715931,0.0,1.0
1986-07-17,18.49,18.49,18.49,18.49,700,0.717683494143475,0.717683494143475,0.717683494143475,0.717683494143475,18034.412252224,0.0,1.0
1986-07-21,18.27,18.27,18.27,18.27,100,0.70914426381835,0.70914426381835,0.70914426381835,0.70914426381835,2576.34460746057,0.0,1.0
1986-07-22,18.27,18.27,18.27,18.27,200,0.70914426381835,0.70914426381835,0.70914426381835,0.70914426381835,5152.68921492113,0.0,1.0
1986-07-25,18.27,18.27,18.27,18.27,100,0.70914426381835,0.70914426381835,0.70914426381835,0.70914426381835,2576.34460746057,0.0,1.0
1986-07-29,18.27,18.27,18.27,18.27,100,0.70914426381835,0.70914426381835,0.70914426381835,0.70914426381835,2576.34460746057,0.0,1.0
1986-07-30,18.06,18.27,18.06,18.27,7700,0.700993180326185,0.70914426381835,0.700993180326185,0.70914426381835,198378.534774464,0.0,1.0
1986-07-31,18.27,18.27,18.27,18.27,100,0.70914426381835,0.70914426381835,0.70914426381835,0.70914426381835,2576.34460746057,0.0,1.0
1986-08-04,18.38,18.38,18.06,18.27,7800,0.713413878980912,0.713413878980912,0.700993180326185,0.70914426381835,200954.879381924,0.0,1.0
1986-08-05,18.7,18.7,18.7,18.7,100,0.72583457763564,0.72583457763564,0.72583457763564,0.72583457763564,2576.34460746057,0.0,1.0
1986-08-06,18.06,18.06,18.06,18.06,1700,0.700993180326185,0.700993180326185,0.700993180326185,0.700993180326185,43797.8583268296,0.0,1.0
1986-08-11,18.49,18.49,18.49,18.49,300,0.717683494143475,0.717683494143475,0.717683494143475,0.717683494143475,7729.0338223817,0.0,1.0
1986-08-12,18.06,18.49,18.06,18.49,700,0.700993180326185,0.717683494143475,0.700993180326185,0.717683494143475,18034.412252224,0.0,1.0
1986-08-13,18.06,18.49,18.06,18.06,7900,0.700993180326185,0.717683494143475,0.700993180326185,0.700993180326185,203531.223989385,0.0,1.0
1986-08-14,18.38,18.38,18.38,18.38,200,0.713413878980912,0.713413878980912,0.713413878980912,0.713413878980912,5152.68921492114,0.0,1.0
1986-08-18,18.49,18.49,18.49,18.49,200,0.717683494143475,0.717683494143475,0.717683494143475,0.717683494143475,5152.68921492114,0.0,1.0
1986-08-19,18.06,18.49,18.06,18.49,6700,0.700993180326185,0.717683494143475,0.700993180326185,0.717683494143475,172615.088699858,0.0,1.0
1986-08-20,18.06,18.06,18.06,18.06,100,0.700993180326185,0.700993180326185,0.700993180326185,0.700993180326185,2576.34460746057,0.0,1.0
1986-08-21,18.49,18.49,18.49,18.49,500,0.717683494143475,0.717683494143475,0.717683494143475,0.717683494143475,12881.7230373028,0.0,1.0
1986-08-22,18.06,18.06,18.06,18.06,200,0.700993180326185,0.700993180326185,0.700993180326185,0.700993180326185,5152.68921492114,0.0,1.0
1986-08-25,18.06,18.7,18.06,18.06,400,0.700993180326185,0.72583457763564,0.700993180326185,0.700993180326185,10305.3784298423,0.0,1.0
1986-08-26,18.06,18.06,18.06,18.06,100,0.700993180326185,0.700993180326185,0.700993180326185,0.700993180326185,2576.34460746057,0.0,1.0
1986-08-27,18.06,18.06,18.06,18.06,200,0.700993180326185,0.700993180326185,0.700993180326185,0.700993180326185,5152.68921492114,0.0,1.0
1986-08-28,18.06,18.06,18.06,18.06,100,0.700993180326185,0.700993180326185,0.700993180326185,0.700993180326185,2576.34460746057,0.0,1.0
1986-08-29,18.06,18.49,18.06,18.06,4500,0.700993180326185,0.717683494143475,0.700993180326185,0.700993180326185,115935.507335726,0.0,1.0
1986-09-03,18.49,18.49,18.06,18.06,4100,0.717683494143475,0.717683494143475,0.700993180326185,0.700993180326185,105630.128905883,0.0,1.0
1986-09-04,18.06,18.06,18.06,18.06,100,0.700993180326185,0.700993180326185,0.700993180326185,0.700993180326185,2576.34460746057,0.0,1.0
1986-09-05,18.06,18.06,18.06,18.06,100,0.700993180326185,0.700993180326185,0.700993180326185,0.700993180326185,2576.34460746057,0.0,1.0
1986-09-08,18.59,18.7,18.59,18.59,10000,0.721564962473077,0.72583457763564,0.721564962473077,0.721564962473077,257634.460746057,0.0,1.0
1986-09-09,18.49,18.7,18.06,18.59,12200,0.717683494143475,0.72583457763564,0.700993180326185,0.721564962473077,314314.042110189,0.0,1.0
1986-09-10,18.7,18.7,18.06,18.49,2400,0.72583457763564,0.72583457763564,0.700993180326185,0.717683494143475,61832.2705790536,0.0,1.0
1986-09-11,17.41,18.7,17.41,18.7,9200,0.67576363618377,0.72583457763564,0.67576363618377,0.72583457763564,237023.703886372,0.0,1.0
1986-09-12,16.98,17.63,16.98,17.41,3200,0.65907332236648,0.684302866508895,0.65907332236648,0.67576363618377,82443.0274387381,0.0,1.0
1986-09-15,16.55,17.2,16.55,16.98,2200,0.64238300854919,0.667612552691605,0.64238300854919,0.65907332236648,56679.5813641324,0.0,1.0
1986-09-16,16.77,17.2,16.77,16.77,700,0.650922238874315,0.667612552691605,0.650922238874315,0.650922238874315,18034.412252224,0.0,1.0
1986-09-17,17.41,17.41,17.2,17.2,700,0.67576363618377,0.67576363618377,0.667612552691605,0.667612552691605,18034.412252224,0.0,1.0
1986-09-19,16.77,16.77,16.77,16.77,200,0.650922238874315,0.650922238874315,0.650922238874315,0.650922238874315,5152.68921492113,0.0,1.0
1986-09-22,17.41,17.41,16.77,16.77,800,0.67576363618377,0.67576363618377,0.650922238874315,0.650922238874315,20610.7568596845,0.0,1.0
1986-09-23,17.41,17.41,17.41,17.41,400,0.67576363618377,0.67576363618377,0.67576363618377,0.67576363618377,10305.3784298423,0.0,1.0
1986-09-24,17.41,17.41,17.41,17.41,3500,0.67576363618377,0.67576363618377,0.67576363618377,0.67576363618377,90172.0612611198,0.0,1.0
1986-09-25,16.77,16.77,16.77,16.77,200,0.650922238874315,0.650922238874315,0.650922238874315,0.650922238874315,5152.68921492113,0.0,1.0
1986-09-26,17.41,17.41,17.41,17.41,1200,0.67576363618377,0.67576363618377,0.67576363618377,0.67576363618377,30916.1352895268,0.0,1.0
1986-09-29,16.77,16.77,16.77,16.77,200,0.650922238874315,0.650922238874315,0.650922238874315,0.650922238874315,5152.68921492113,0.0,1.0
1986-09-30,17.41,17.41,17.41,17.41,500,0.67576363618377,0.67576363618377,0.67576363618377,0.67576363618377,12881.7230373028,0.0,1.0
1986-10-01,17.41,17.41,17.2,17.41,800,0.67576363618377,0.67576363618377,0.667612552691605,0.67576363618377,20610.7568596845,0.0,1.0
1986-10-02,16.98,17.41,16.98,17.41,6700,0.65907332236648,0.67576363618377,0.65907332236648,0.67576363618377,172615.088699858,0.0,1.0
1986-10-03,17.63,17.63,17.63,17.63,500,0.684302866508895,0.684302866508895,0.684302866508895,0.684302866508895,12881.7230373028,0.0,1.0
1986-10-06,16.98,16.98,16.98,16.98,900,0.65907332236648,0.65907332236648,0.65907332236648,0.65907332236648,23187.1014671451,0.0,1.0
1986-10-07,17.63,17.63,16.98,16.98,200,0.684302866508895,0.684302866508895,0.65907332236648,0.65907332236648,5152.68921492113,0.0,1.0
1986-10-08,17.09,17.09,17.09,17.09,500,0.663342937529042,0.663342937529042,0.663342937529042,0.663342937529042,12881.7230373028,0.0,1.0
1986-10-09,17.63,17.63,17.63,17.63,300,0.684302866508895,0.684302866508895,0.684302866508895,0.684302866508895,7729.0338223817,0.0,1.0
1986-10-10,17.63,17.63,17.09,17.63,1300,0.684302866508895,0.684302866508895,0.663342937529042,0.684302866508895,33492.4798969874,0.0,1.0
1986-10-13,16.98,17.63,16.98,17.63,400,0.65907332236648,0.684302866508895,0.65907332236648,0.684302866508895,10305.3784298423,0.0,1.0
1986-10-14,16.98,17.63,16.98,16.98,500,0.65907332236648,0.684302866508895,0.65907332236648,0.65907332236648,12881.7230373028,0.0,1.0
1986-10-15,16.98,16.98,16.98,16.98,200,0.65907332236648,0.65907332236648,0.65907332236648,0.65907332236648,5152.68921492113,0.0,1.0
1986-10-16,17.63,17.63,17.63,17.63,200,0.684302866508895,0.684302866508895,0.684302866508895,0.684302866508895,5152.68921492113,0.0,1.0
1986-10-17,17.63,17.63,17.63,17.63,100,0.684302866508895,0.684302866508895,0.684302866508895,0.684302866508895,2576.34460746057,0.0,1.0
1986-10-20,17.63,17.63,17.63,17.63,200,0.684302866508895,0.684302866508895,0.684302866508895,0.684302866508895,5152.68921492113,0.0,1.0
1986-10-21,17.2,17.2,17.2,17.2,1000,0.667612552691605,0.667612552691605,0.667612552691605,0.667612552691605,25763.4460746057,0.0,1.0
1986-10-22,16.98,16.98,16.98,16.98,2100,0.65907332236648,0.65907332236648,0.65907332236648,0.65907332236648,54103.2367566719,0.0,1.0
1986-10-23,17.52,17.52,16.98,16.98,2400,0.680033251346332,0.680033251346332,0.65907332236648,0.65907332236648,61832.2705790537,0.0,1.0
1986-10-24,17.41,17.41,17.41,17.41,100,0.67576363618377,0.67576363618377,0.67576363618377,0.67576363618377,2576.34460746057,0.0,1.0
1986-10-27,16.98,16.98,16.98,16.98,600,0.65907332236648,0.65907332236648,0.65907332236648,0.65907332236648,15458.0676447634,0.0,1.0
1986-10-30,16.98168,17.62656,16.98168,16.98168,1500,0.659138531034417,0.684169343998357,0.659138531034417,0.659138531034417,38645.1691119085,0.0,1.0
1986-10-31,41.00004,41.00004,41.00004,41.00004,800,1.5914035677243,1.5914035677243,1.5914035677243,1.5914035677243,20610.7568596845,0.0,1.0
1986-11-03,21.25,21.25,20.25,20.5,1000,1.649624040081,1.649624040081,1.57199467348895,1.59140201513696,12881.7230373028,0.0,2.0
1986-11-04,21.25,21.25,21.25,21.25,1300,1.649624040081,1.649624040081,1.649624040081,1.649624040081,16746.2399484937,0.0,1.0
1986-11-05,21.25,21.25,21.25,21.25,2300,1.649624040081,1.649624040081,1.649624040081,1.649624040081,29627.9629857965,0.0,1.0
1986-11-06,21.5,21.5,20.5,21.25,25200,1.66903138172901,1.66903138172901,1.59140201513696,1.649624040081,324619.420540032,0.0,1.0
1986-11-07,21.75,21.75,20.75,21.5,1600,1.68843872337702,1.68843872337702,1.61080935678498,1.66903138172901,20610.7568596846,0.0,1.0
1986-11-10,22.0,22.0,20.75,21.75,1400,1.70784606502504,1.70784606502504,1.61080935678498,1.68843872337702,18034.4122522239,0.0,1.0
1986-11-11,22.0,22.0,21.25,22.0,2100,1.70784606502504,1.70784606502504,1.649624040081,1.70784606502504,27051.6183783359,0.0,1.0
1986-11-12,22.5,22.5,21.63,22.0,4700,1.74666074832106,1.74666074832106,1.67912319938598,1.70784606502504,60544.0982753233,0.0,1.0
1986-11-13,23.25,23.25,22.25,22.5,3800,1.80488277326509,1.80488277326509,1.72725340667305,1.74666074832106,48950.5475417509,0.0,1.0
1986-11-14,23.25,23.25,22.25,23.25,5700,1.80488277326509,1.80488277326509,1.72725340667305,1.80488277326509,73425.8213126263,0.0,1.0
1986-11-17,22.25,23.25,22.25,23.25,3300,1.72725340667305,1.80488277326509,1.72725340667305,1.80488277326509,42509.6860230993,0.0,1.0
1986-11-18,23.25,23.25,22.25,22.25,15300,1.80488277326509,1.80488277326509,1.72725340667305,1.72725340667305,197090.362470734,0.0,1.0
1986-11-19,23.25,23.25,22.25,23.25,2600,1.80488277326509,1.80488277326509,1.72725340667305,1.80488277326509,33492.4798969875,0.0,1.0
1986-11-20,23.0,23.25,22.25,23.25,102800,1.78547543161708,1.80488277326509,1.72725340667305,1.80488277326509,1324241.12823473,0.0,1.0
1986-11-21,23.5,23.5,23.5,23.5,1600,1.82429011491311,1.82429011491311,1.82429011491311,1.82429011491311,20610.7568596845,0.0,1.0
1986-11-24,23.5,23.5,22.75,23.5,2000,1.82429011491311,1.82429011491311,1.76606808996907,1.82429011491311,25763.4460746056,0.0,1.0
1986-11-25,23.5,23.5,22.5,23.5,3000,1.82429011491311,1.82429011491311,1.74666074832106,1.82429011491311,38645.1691119084,0.0,1.0
1986-11-26,23.5,23.75,23.25,23.5,55600,1.82429011491311,1.84369745656112,1.80488277326509,1.82429011491311,716223.800874036,0.0,1.0
1986-11-28,24.0,24.0,23.75,23.75,1500,1.86310479820913,1.86310479820913,1.84369745656112,1.84369745656112,19322.5845559543,0.0,1.0
1986-12-01,24.0,24.0,24.0,24.0,1400,1.86310479820913,1.86310479820913,1.86310479820913,1.86310479820913,18034.412252224,0.0,1.0
1986-12-02,24.0,24.0,23.0,24.0,1800,1.86310479820913,1.86310479820913,1.78547543161708,1.86310479820913,23187.1014671451,0.0,1.0
1986-12-03,24.0,24.0,23.5,24.0,1900,1.86310479820913,1.86310479820913,1.82429011491311,1.86310479820913,24475.2737708754,0.0,1.0
1986-12-04,23.0,23.5,23.0,23.5,3100,1.78547543161708,1.82429011491311,1.78547543161708,1.82429011491311,39933.3414156389,0.0,1.0
1986-12-05,23.0,24.0,23.0,23.0,2700,1.78547543161708,1.86310479820913,1.78547543161708,1.78547543161708,34780.6522007177,0.0,1.0
1986-12-08,24.0,24.0,23.0,23.0,500,1.86310479820913,1.86310479820913,1.78547543161708,1.78547543161708,6440.86151865142,0.0,1.0
1986-12-09,24.5,24.5,23.0,24.0,5900,1.90191948150515,1.90191948150515,1.78547543161708,1.86310479820913,76002.1659200869,0.0,1.0
1986-12-10,24.5,24.5,24.5,24.5,1300,1.90191948150515,1.90191948150515,1.90191948150515,1.90191948150515,16746.2399484937,0.0,1.0
1986-12-11,23.5,24.5,23.5,24.5,1300,1.82429011491311,1.90191948150515,1.82429011491311,1.90191948150515,16746.2399484937,0.0,1.0
1986-12-12,23.5,23.5,23.5,23.5,1200,1.82429011491311,1.82429011491311,1.82429011491311,1.82429011491311,15458.0676447634,0.0,1.0
1986-12-15,24.5,24.5,24.5,24.5,700,1.90191948150515,1.90191948150515,1.90191948150515,1.90191948150515,9017.206126112,0.0,1.0
1986-12-16,24.5,24.5,23.5,24.5,1900,1.90191948150515,1.90191948150515,1.82429011491311,1.90191948150515,24475.2737708754,0.0,1.0
1986-12-17,24.5,24.5,24.25,24.5,700,1.90191948150515,1.90191948150515,1.88251213985714,1.90191948150515,9017.206126112,0.0,1.0
1986-12-18,23.5,24.5,23.5,24.5,8600,1.82429011491311,1.90191948150515,1.82429011491311,1.90191948150515,110782.818120804,0.0,1.0
1986-12-19,23.5,24.5,23.5,23.5,500,1.82429011491311,1.90191948150515,1.82429011491311,1.82429011491311,6440.8615186514,0.0,1.0
1986-12-22,24.5,24.5,24.0,24.0,3400,1.90191948150515,1.90191948150515,1.86310479820913,1.86310479820913,43797.8583268297,0.0,1.0
1986-12-23,23.5,24.5,23.5,24.5,1100,1.82429011491311,1.90191948150515,1.82429011491311,1.90191948150515,14169.8953410331,0.0,1.0
1986-12-24,24.5,24.5,24.5,24.5,1000,1.90191948150515,1.90191948150515,1.90191948150515,1.90191948150515,12881.7230373029,0.0,1.0
1986-12-26,24.5,24.5,24.5,24.5,0,1.90191948150515,1.90191948150515,1.90191948150515,1.90191948150515,0,0.0,1.0
1986-12-29,25.0,25.0,24.25,24.5,1900,1.94073416480118,1.94073416480118,1.88251213985714,1.90191948150515,24475.2737708754,0.0,1.0
1986-12-30,24.12,24.63,24.0,24.63,3200,1.87242032220018,1.91201129916212,1.86310479820913,1.91201129916212,41221.513719369,0.0,1.0
1986-12-31,24.25,24.25,24.0,24.12,600,1.88251213985714,1.88251213985714,1.86310479820913,1.87242032220018,7729.03382238171,0.0,1.0
1987-01-02,25.25,25.25,24.5,24.5,7700,1.96014150644919,1.96014150644919,1.90191948150515,1.90191948150515,99189.2673872318,0.0,1.0
1987-01-05,25.25,25.25,25.25,25.25,2100,1.96014150644919,1.96014150644919,1.96014150644919,1.96014150644919,27051.6183783359,0.0,1.0
1987-01-06,25.25,25.25,25.25,25.25,1300,1.96014150644919,1.96014150644919,1.96014150644919,1.96014150644919,16746.2399484937,0.0,1.0
1987-01-07,25.5,25.5,24.5,25.25,1700,1.9795488480972,1.9795488480972,1.90191948150515,1.96014150644919,21898.9291634148,0.0,1.0
1987-01-08,25.75,25.75,24.75,25.5,3700,1.99895618974521,1.99895618974521,1.92132682315316,1.9795488480972,47662.3752380205,0.0,1.0
1987-01-09,26.0,26.0,26.0,26.0,2000,2.01836353139322,2.01836353139322,2.01836353139322,2.01836353139322,25763.4460746057,0.0,1.0
1987-01-12,26.0,26.0,25.0,26.0,4200,2.01836353139322,2.01836353139322,1.94073416480118,2.01836353139322,54103.236756672,0.0,1.0
1987-01-13,26.0,26.0,26.0,26.0,700,2.01836353139322,2.01836353139322,2.01836353139322,2.01836353139322,9017.206126112,0.0,1.0
1987-01-14,25.0,26.0,25.0,26.0,700,1.94073416480118,2.01836353139322,1.94073416480118,2.01836353139322,9017.20612611197,0.0,1.0
1987-01-15,26.0,26.0,26.0,26.0,2000,2.01836353139322,2.01836353139322,2.01836353139322,2.01836353139322,25763.4460746057,0.0,1.0
1987-01-16,26.0,26.0,25.0,26.0,1300,2.01836353139322,2.01836353139322,1.94073416480118,2.01836353139322,16746.2399484937,0.0,1.0
1987-01-19,26.0,26.0,26.0,26.0,0,2.01836353139322,2.01836353139322,2.01836353139322,2.01836353139322,0,0.0,1.0
1987-01-20,26.0,26.0,26.0,26.0,100,2.01836353139322,2.01836353139322,2.01836353139322,2.01836353139322,1288.17230373029,0.0,1.0
1987-01-21,26.0,26.0,25.0,26.0,1200,2.01836353139322,2.01836353139322,1.94073416480118,2.01836353139322,15458.0676447634,0.0,1.0
1987-01-22,26.0,26.0,26.0,26.0,0,2.01836353139322,2.01836353139322,2.01836353139322,2.01836353139322,0,0.0,1.0
1987-01-23,25.0,26.0,25.0,26.0,1200,1.94073416480118,2.01836353139322,1.94073416480118,2.01836353139322,15458.0676447634,0.0,1.0
1987-01-26,26.0,26.0,25.0,25.0,1800,2.01836353139322,2.01836353139322,1.94073416480118,1.94073416480118,23187.1014671452,0.0,1.0
1987-01-27,26.5,26.5,26.0,26.0,700,2.05717821468925,2.05717821468925,2.01836353139322,2.01836353139322,9017.20612611197,0.0,1.0
1987-01-28,25.75,26.5,25.5,26.5,13800,1.99895618974521,2.05717821468925,1.9795488480972,2.05717821468925,177767.777914779,0.0,1.0
1987-01-29,26.0,26.5,26.0,26.0,1300,2.01836353139322,2.05717821468925,2.01836353139322,2.01836353139322,16746.2399484937,0.0,1.0
1987-01-30,26.0,26.0,26.0,26.0,200,2.01836353139322,2.01836353139322,2.01836353139322,2.01836353139322,2576.34460746057,0.0,1.0
1987-02-02,27.0,27.0,26.0,26.0,700,2.09599289798527,2.09599289798527,2.01836353139322,2.01836353139322,9017.20612611199,0.0,1.0
1987-02-03,27.25,27.5,27.0,27.0,4700,2.11540023963328,2.13480758128129,2.09599289798527,2.09599289798527,60544.0982753234,0.0,1.0
1987-02-04,28.25,29.25,27.5,27.5,4700,2.19302960622533,2.27065897281738,2.13480758128129,2.13480758128129,60544.0982753233,0.0,1.0
1987-02-05,29.25,29.25,29.25,29.25,800,2.27065897281738,2.27065897281738,2.27065897281738,2.27065897281738,10305.3784298423,0.0,1.0
1987-02-06,29.25,29.25,28.5,29.25,900,2.27065897281738,2.27065897281738,2.21243694787334,2.27065897281738,11593.5507335725,0.0,1.0
1987-02-09,28.25,28.25,28.25,28.25,700,2.19302960622533,2.19302960622533,2.19302960622533,2.19302960622533,9017.20612611199,0.0,1.0
1987-02-10,29.25,29.25,28.25,28.25,900,2.27065897281738,2.27065897281738,2.19302960622533,2.19302960622533,11593.5507335725,0.0,1.0
1987-02-11,29.25,29.25,29.25,29.25,100,2.27065897281738,2.27065897281738,2.27065897281738,2.27065897281738,1288.17230373028,0.0,1.0
1987-02-12,28.5,29.25,28.5,29.25,19000,2.21243694787334,2.27065897281738,2.21243694787334,2.27065897281738,244752.737708754,0.0,1.0
1987-02-13,28.5,29.25,28.25,28.5,14200,2.21243694787334,2.27065897281738,2.19302960622533,2.21243694787334,182920.4671297,0.0,1.0
1987-02-17,29.5,29.5,29.0,29.0,3900,2.29006631446539,2.29006631446539,2.25125163116936,2.25125163116936,50238.719845481,0.0,1.0
1987-02-18,29.5,30.0,29.25,29.5,900,2.29006631446539,2.32888099776141,2.27065897281738,2.29006631446539,11593.5507335725,0.0,1.0
1987-02-19,29.0,30.0,29.0,29.5,600,2.25125163116936,2.32888099776141,2.25125163116936,2.29006631446539,7729.03382238172,0.0,1.0
1987-02-20,30.0,30.0,29.0,29.0,900,2.32888099776141,2.32888099776141,2.25125163116936,2.25125163116936,11593.5507335726,0.0,1.0
1987-02-23,29.5,30.0,29.0,30.0,11200,2.29006631446539,2.32888099776141,2.25125163116936,2.32888099776141,144275.298017792,0.0,1.0
1987-02-24,29.0,29.0,29.0,29.0,2200,2.25125163116936,2.25125163116936,2.25125163116936,2.25125163116936,28339.7906820663,0.0,1.0
1987-02-25,29.0,29.75,29.0,29.0,27000,2.25125163116936,2.3094736561134,2.25125163116936,2.25125163116936,347806.522007177,0.0,1.0
1987-02-26,29.0,29.0,29.0,29.0,1700,2.25125163116936,2.25125163116936,2.25125163116936,2.25125163116936,21898.9291634149,0.0,1.0
1987-02-27,29.0,30.0,29.0,29.0,1100,2.25125163116936,2.32888099776141,2.25125163116936,2.25125163116936,14169.8953410332,0.0,1.0
1987-03-02,29.0,30.0,29.0,29.0,1300,2.25125163116936,2.32888099776141,2.25125163116936,2.25125163116936,16746.2399484937,0.0,1.0
1987-03-03,30.0,30.0,29.0,29.0,700,2.32888099776141,2.32888099776141,2.25125163116936,2.25125163116936,9017.20612611199,0.0,1.0
1987-03-04,29.0,30.0,29.0,30.0,1300,2.25125163116936,2.32888099776141,2.25125163116936,2.32888099776141,16746.2399484937,0.0,1.0
1987-03-05,30.0,30.0,29.0,29.0,500,2.32888099776141,2.32888099776141,2.25125163116936,2.25125163116936,6440.86151865142,0.0,1.0
1987-03-06,29.0,29.0,29.0,29.0,200,2.25125163116936,2.25125163116936,2.25125163116936,2.25125163116936,2576.34460746057,0.0,1.0
1987-03-09,30.0,30.0,29.0,29.0,700,2.32888099776141,2.32888099776141,2.25125163116936,2.25125163116936,9017.20612611199,0.0,1.0
1987-03-10,30.0,30.0,30.0,30.0,100,2.32888099776141,2.32888099776141,2.32888099776141,2.32888099776141,1288.17230373028,0.0,1.0
1987-03-11,29.5,30.0,29.0,30.0,45900,2.29006631446539,2.32888099776141,2.25125163116936,2.32888099776141,591271.0874122,0.0,1.0
1987-03-12,29.0,29.0,29.0,29.0,500,2.25125163116936,2.25125163116936,2.25125163116936,2.25125163116936,6440.86151865143,0.0,1.0
1987-03-13,29.0,29.0,29.0,29.0,0,2.25125163116936,2.25125163116936,2.25125163116936,2.25125163116936,0,0.0,1.0
1987-03-16,29.0,29.0,29.0,29.0,2000,2.25125163116936,2.25125163116936,2.25125163116936,2.25125163116936,25763.4460746057,0.0,1.0
1987-03-17,29.75,29.75,29.0,29.0,500,2.3094736561134,2.3094736561134,2.25125163116936,2.25125163116936,6440.86151865142,0.0,1.0
1987-03-18,29.0,29.0,29.0,29.0,400,2.25125163116936,2.25125163116936,2.25125163116936,2.25125163116936,5152.68921492115,0.0,1.0
1987-03-19,30.0,30.0,29.0,29.0,800,2.32888099776141,2.32888099776141,2.25125163116936,2.25125163116936,10305.3784298423,0.0,1.0
1987-03-20,30.0,30.0,30.0,30.0,0,2.32888099776141,2.32888099776141,2.32888099776141,2.32888099776141,0,0.0,1.0
1987-03-23,30.0,30.0,30.0,30.0,300,2.32888099776141,2.32888099776141,2.32888099776141,2.32888099776141,3864.51691119085,0.0,1.0
1987-03-24,30.0,30.0,30.0,30.0,1900,2.32888099776141,2.32888099776141,2.32888099776141,2.32888099776141,24475.2737708754,0.0,1.0
1987-03-25,29.0,29.0,29.0,29.0,600,2.25125163116936,2.25125163116936,2.25125163116936,2.25125163116936,7729.03382238172,0.0,1.0
1987-03-26,30.0,30.0,29.0,29.0,5700,2.32888099776141,2.32888099776141,2.25125163116936,2.25125163116936,73425.8213126262,0.0,1.0
1987-03-27,30.0,30.0,30.0,30.0,0,2.32888099776141,2.32888099776141,2.32888099776141,2.32888099776141,0,0.0,1.0
1987-03-30,30.0,30.0,29.0,30.0,1600,2.32888099776141,2.32888099776141,2.25125163116936,2.32888099776141,20610.7568596846,0.0,1.0
1987-03-31,29.25,29.88,29.0,29.88,10800,2.27065897281738,2.31956547377037,2.25125163116936,2.31956547377037,139122.60880287,0.0,1.0
1987-04-01,29.0,30.0,29.0,29.25,8500,2.25125163116936,2.32888099776141,2.25125163116936,2.27065897281738,109494.645817074,0.0,1.0
1987-04-02,29.0,30.0,29.0,29.0,3000,2.25125163116936,2.32888099776141,2.25125163116936,2.25125163116936,38645.1691119086,0.0,1.0
1987-04-03,30.0,30.0,29.0,29.0,900,2.32888099776141,2.32888099776141,2.25125163116936,2.25125163116936,11593.5507335726,0.0,1.0
1987-04-06,30.0,30.25,29.0,30.0,20500,2.32888099776141,2.34828833940942,2.25125163116936,2.32888099776141,264075.322264708,0.0,1.0
1987-04-07,30.25,30.25,29.25,30.0,300,2.34828833940942,2.34828833940942,2.27065897281738,2.32888099776141,3864.51691119086,0.0,1.0
1987-04-08,29.25,30.0,29.25,30.0,200,2.27065897281738,2.32888099776141,2.27065897281738,2.32888099776141,2576.34460746056,0.0,1.0
1987-04-09,29.5,29.5,29.25,29.25,2600,2.29006631446539,2.29006631446539,2.27065897281738,2.27065897281738,33492.4798969874,0.0,1.0
1987-04-10,29.25,29.25,29.25,29.25,1200,2.27065897281738,2.27065897281738,2.27065897281738,2.27065897281738,15458.0676447634,0.0,1.0
1987-04-13,29.75,30.25,29.25,29.25,40100,2.3094736561134,2.34828833940942,2.27065897281738,2.27065897281738,516557.093795844,0.0,1.0
1987-04-14,29.25,29.25,29.25,29.25,3000,2.27065897281738,2.27065897281738,2.27065897281738,2.27065897281738,38645.1691119085,0.0,1.0
1987-04-15,30.25,30.25,29.25,29.25,9000,2.34828833940942,2.34828833940942,2.27065897281738,2.27065897281738,115935.507335726,0.0,1.0
1987-04-16,29.25,30.25,29.25,30.25,300,2.27065897281738,2.34828833940942,2.27065897281738,2.34828833940942,3864.51691119085,0.0,1.0
1987-04-20,30.25,30.25,30.25,30.25,1200,2.34828833940942,2.34828833940942,2.34828833940942,2.34828833940942,15458.0676447634,0.0,1.0
1987-04-21,29.25,29.25,29.25,29.25,700,2.27065897281738,2.27065897281738,2.27065897281738,2.27065897281738,9017.20612611197,0.0,1.0
1987-04-22,29.25,29.25,29.25,29.25,1200,2.27065897281738,2.27065897281738,2.27065897281738,2.27065897281738,15458.0676447634,0.0,1.0
1987-04-23,30.25,30.25,30.25,30.25,100,2.34828833940942,2.34828833940942,2.34828833940942,2.34828833940942,1288.17230373029,0.0,1.0
1987-04-24,30.25,30.25,29.25,30.25,2000,2.34828833940942,2.34828833940942,2.27065897281738,2.34828833940942,25763.4460746057,0.0,1.0
1987-04-27,29.25,30.0,29.0,30.0,221300,2.27065897281738,2.32888099776141,2.25125163116936,2.32888099776141,2850725.30815511,0.0,1.0
1987-04-28,29.75,29.75,29.75,29.75,7000,2.3094736561134,2.3094736561134,2.3094736561134,2.3094736561134,90172.0612611199,0.0,1.0
1987-04-29,29.25,29.25,29.25,29.25,200,2.27065897281738,2.27065897281738,2.27065897281738,2.27065897281738,2576.34460746056,0.0,1.0
1987-04-30,30.25,30.25,29.25,29.25,200,2.34828833940942,2.34828833940942,2.27065897281738,2.27065897281738,2576.34460746057,0.0,1.0
1987-05-01,30.25,30.25,30.25,30.25,300,2.34828833940942,2.34828833940942,2.34828833940942,2.34828833940942,3864.51691119086,0.0,1.0
1987-05-04,29.25,29.25,29.25,29.25,700,2.27065897281738,2.27065897281738,2.27065897281738,2.27065897281738,9017.20612611197,0.0,1.0
1987-05-05,30.0,30.0,29.5,29.5,3300,2.32888099776141,2.32888099776141,2.29006631446539,2.29006631446539,42509.6860230994,0.0,1.0
1987-05-06,29.75,29.75,29.75,29.75,1000,2.3094736561134,2.3094736561134,2.3094736561134,2.3094736561134,12881.7230373028,0.0,1.0
1987-05-07,29.5,29.75,29.5,29.75,1200,2.29006631446539,2.3094736561134,2.29006631446539,2.3094736561134,15458.0676447634,0.0,1.0
1987-05-08,29.5,29.5,29.5,29.5,100,2.29006631446539,2.29006631446539,2.29006631446539,2.29006631446539,1288.17230373028,0.0,1.0
1987-05-11,29.5,30.5,29.5,29.5,5100,2.29006631446539,2.36769568105744,2.29006631446539,2.29006631446539,65696.7874902444,0.0,1.0
1987-05-12,29.5,29.5,29.5,29.5,9600,2.29006631446539,2.29006631446539,2.29006631446539,2.29006631446539,123664.541158107,0.0,1.0
1987-05-13,29.5,30.5,29.5,29.5,1800,2.29006631446539,2.36769568105744,2.29006631446539,2.29006631446539,23187.1014671451,0.0,1.0
1987-05-14,29.5,29.5,29.5,29.5,200,2.29006631446539,2.29006631446539,2.29006631446539,2.29006631446539,2576.34460746057,0.0,1.0
1987-05-15,29.5,29.5,29.5,29.5,400,2.29006631446539,2.29006631446539,2.29006631446539,2.29006631446539,5152.68921492113,0.0,1.0
1987-05-18,29.5,29.5,29.5,29.5,3400,2.29006631446539,2.29006631446539,2.29006631446539,2.29006631446539,43797.8583268296,0.0,1.0
1987-05-19,27.0,29.75,27.0,29.5,11600,2.09599289798527,2.3094736561134,2.09599289798527,2.29006631446539,149427.987232713,0.0,1.0
1987-05-20,27.0,27.5,26.75,27.0,19300,2.09599289798527,2.13480758128129,2.07658555633726,2.09599289798527,248617.254619945,0.0,1.0
1987-05-21,26.75,26.75,26.75,26.75,1200,2.07658555633726,2.07658555633726,2.07658555633726,2.07658555633726,15458.0676447634,0.0,1.0
1987-05-22,26.75,27.75,26.75,26.75,700,2.07658555633726,2.15421492292931,2.07658555633726,2.07658555633726,9017.20612611198,0.0,1.0
1987-05-26,26.75,26.75,26.75,26.75,100,2.07658555633726,2.07658555633726,2.07658555633726,2.07658555633726,1288.17230373028,0.0,1.0
1987-05-27,27.75,27.75,27.75,27.75,300,2.15421492292931,2.15421492292931,2.15421492292931,2.15421492292931,3864.51691119084,0.0,1.0
1987-05-28,27.0,27.0,26.75,27.0,15200,2.09599289798527,2.09599289798527,2.07658555633726,2.09599289798527,195802.190167003,0.0,1.0
1987-05-29,26.75,26.75,26.75,26.75,2300,2.07658555633726,2.07658555633726,2.07658555633726,2.07658555633726,29627.9629857965,0.0,1.0
1987-06-01,26.75,26.75,26.75,26.75,2500,2.07658555633726,2.07658555633726,2.07658555633726,2.07658555633726,32204.3075932571,0.0,1.0
1987-06-02,27.0,27.25,27.0,27.0,500,2.09599289798527,2.11540023963328,2.09599289798527,2.09599289798527,6440.86151865142,0.0,1.0
1987-06-03,27.0,27.0,27.0,27.0,0,2.09599289798527,2.09599289798527,2.09599289798527,2.09599289798527,0,0.0,1.0
1987-06-04,27.5,27.5,27.5,27.5,1000,2.13480758128129,2.13480758128129,2.13480758128129,2.13480758128129,12881.7230373029,0.0,1.0
1987-06-05,27.5,27.5,27.5,27.5,0,2.13480758128129,2.13480758128129,2.13480758128129,2.13480758128129,0,0.0,1.0
1987-06-08,27.0,27.5,27.0,27.5,5400,2.09599289798527,2.13480758128129,2.09599289798527,2.13480758128129,69561.3044014354,0.0,1.0
1987-06-09,27.0,27.5,27.0,27.0,700,2.09599289798527,2.13480758128129,2.09599289798527,2.09599289798527,9017.20612611199,0.0,1.0
1987-06-10,27.5,27.5,27.0,27.0,2200,2.13480758128129,2.13480758128129,2.09599289798527,2.09599289798527,28339.7906820663,0.0,1.0
1987-06-11,27.25,27.25,27.0,27.25,8000,2.11540023963328,2.11540023963328,2.09599289798527,2.11540023963328,103053.784298423,0.0,1.0
1987-06-12,27.5,27.5,27.0,27.25,800,2.13480758128129,2.13480758128129,2.09599289798527,2.11540023963328,10305.3784298423,0.0,1.0
1987-06-15,27.0,27.5,27.0,27.5,900,2.09599289798527,2.13480758128129,2.09599289798527,2.13480758128129,11593.5507335726,0.0,1.0
1987-06-16,27.5,27.5,27.5,27.5,100,2.13480758128129,2.13480758128129,2.13480758128129,2.13480758128129,1288.17230373029,0.0,1.0
1987-06-17,27.5,27.5,27.0,27.5,800,2.13480758128129,2.13480758128129,2.09599289798527,2.13480758128129,10305.3784298423,0.0,1.0
1987-06-18,26.75,26.75,26.75,26.75,3000,2.07658555633726,2.07658555633726,2.07658555633726,2.07658555633726,38645.1691119085,0.0,1.0
1987-06-19,26.75,26.75,26.75,26.75,400,2.07658555633726,2.07658555633726,2.07658555633726,2.07658555633726,5152.68921492113,0.0,1.0
1987-06-22,26.75,26.75,26.75,26.75,0,2.07658555633726,2.07658555633726,2.07658555633726,2.07658555633726,0,0.0,1.0
1987-06-23,27.12,27.12,26.75,26.75,6200,2.10530842197632,2.10530842197632,2.07658555633726,2.07658555633726,79866.6828312775,0.0,1.0
1987-06-24,26.75,26.75,26.75,26.75,200,2.07658555633726,2.07658555633726,2.07658555633726,2.07658555633726,2576.34460746057,0.0,1.0
1987-06-25,27.12,27.12,26.75,26.75,5700,2.10530842197632,2.10530842197632,2.07658555633726,2.07658555633726,73425.8213126261,0.0,1.0
1987-06-26,26.75,27.25,26.75,27.12,5000,2.07658555633726,2.11540023963328,2.07658555633726,2.10530842197632,64408.6151865142,0.0,1.0
1987-06-29,27.0,27.0,26.75,26.75,109200,2.09599289798527,2.09599289798527,2.07658555633726,2.07658555633726,1406684.15567347,0.0,1.0
1987-06-30,27.0,27.12,26.5,27.0,3600,2.09599289798527,2.10530842197632,2.05717821468925,2.09599289798527,46374.2029342902,0.0,1.0
1987-07-01,27.25,27.25,27.25,27.25,100,2.11540023963328,2.11540023963328,2.11540023963328,2.11540023963328,1288.17230373029,0.0,1.0
1987-07-02,27.25,27.25,27.25,27.25,0,2.11540023963328,2.11540023963328,2.11540023963328,2.11540023963328,0,0.0,1.0
1987-07-06,27.25,27.25,26.75,27.25,11000,2.11540023963328,2.11540023963328,2.07658555633726,2.11540023963328,141698.953410331,0.0,1.0
1987-07-07,27.25,27.75,26.75,27.25,12200,2.11540023963328,2.15421492292931,2.07658555633726,2.11540023963328,157157.021055095,0.0,1.0
1987-07-08,27.25,27.25,27.25,27.25,700,2.11540023963328,2.11540023963328,2.11540023963328,2.11540023963328,9017.206126112,0.0,1.0
1987-07-09,27.25,27.25,27.25,27.25,0,2.11540023963328,2.11540023963328,2.11540023963328,2.11540023963328,0,0.0,1.0
1987-07-10,27.25,27.25,27.25,27.25,100,2.11540023963328,2.11540023963328,2.11540023963328,2.11540023963328,1288.17230373029,0.0,1.0
1987-07-13,27.25,27.25,27.25,27.25,500,2.11540023963328,2.11540023963328,2.11540023963328,2.11540023963328,6440.86151865143,0.0,1.0
1987-07-14,27.25,27.25,27.25,27.25,500,2.11540023963328,2.11540023963328,2.11540023963328,2.11540023963328,6440.86151865143,0.0,1.0
1987-07-15,27.25,27.25,27.25,27.25,200,2.11540023963328,2.11540023963328,2.11540023963328,2.11540023963328,2576.34460746057,0.0,1.0
1987-07-16,28.0,28.0,28.0,28.0,300,2.17362226457732,2.17362226457732,2.17362226457732,2.17362226457732,3864.51691119085,0.0,1.0
1987-07-17,28.0,28.0,28.0,28.0,0,2.17362226457732,2.17362226457732,2.17362226457732,2.17362226457732,0,0.0,1.0
1987-07-20,27.63,28.0,27.63,28.0,500,2.14489939893826,2.17362226457732,2.14489939893826,2.17362226457732,6440.86151865142,0.0,1.0
1987-07-21,28.0,28.0,28.0,28.0,100,2.17362226457732,2.17362226457732,2.17362226457732,2.17362226457732,1288.17230373028,0.0,1.0
1987-07-22,28.0,28.0,27.25,28.0,400,2.17362226457732,2.17362226457732,2.11540023963328,2.17362226457732,5152.68921492113,0.0,1.0
1987-07-23,28.0,28.0,28.0,28.0,0,2.17362226457732,2.17362226457732,2.17362226457732,2.17362226457732,0,0.0,1.0
1987-07-24,28.0,28.0,28.0,28.0,0,2.17362226457732,2.17362226457732,2.17362226457732,2.17362226457732,0,0.0,1.0
1987-07-27,28.25,28.25,28.0,28.0,5000,2.19302960622533,2.19302960622533,2.17362226457732,2.17362226457732,64408.6151865142,0.0,1.0
1987-07-28,27.75,27.75,27.75,27.75,500,2.15421492292931,2.15421492292931,2.15421492292931,2.15421492292931,6440.86151865141,0.0,1.0
1987-07-29,28.5,28.5,28.5,28.5,1000,2.21243694787334,2.21243694787334,2.21243694787334,2.21243694787334,12881.7230373028,0.0,1.0
1987-07-30,28.75,29.0,28.0,28.5,25600,2.23184428952135,2.25125163116936,2.17362226457732,2.21243694787334,329772.109754953,0.0,1.0
1987-07-31,28.75,28.75,28.75,28.75,0,2.23184428952135,2.23184428952135,2.23184428952135,2.23184428952135,0,0.0,1.0
1987-08-03,28.5,28.5,28.5,28.5,400,2.21243694787334,2.21243694787334,2.21243694787334,2.21243694787334,5152.68921492114,0.0,1.0
1987-08-04,28.5,28.5,28.5,28.5,0,2.21243694787334,2.21243694787334,2.21243694787334,2.21243694787334,0,0.0,1.0
1987-08-05,28.5,28.5,28.5,28.5,2000,2.21243694787334,2.21243694787334,2.21243694787334,2.21243694787334,25763.4460746057,0.0,1.0
1987-08-06,28.5,28.5,28.5,28.5,0,2.21243694787334,2.21243694787334,2.21243694787334,2.21243694787334,0,0.0,1.0
1987-08-07,28.75,28.75,28.5,28.5,600,2.23184428952135,2.23184428952135,2.21243694787334,2.21243694787334,7729.03382238171,0.0,1.0
1987-08-10,28.75,28.75,28.75,28.75,0,2.23184428952135,2.23184428952135,2.23184428952135,2.23184428952135,0,0.0,1.0
1987-08-11,29.5,29.5,29.25,29.25,1000,2.29006631446539,2.29006631446539,2.27065897281738,2.27065897281738,12881.7230373028,0.0,1.0
1987-08-12,29.5,29.5,28.75,29.5,3200,2.29006631446539,2.29006631446539,2.23184428952135,2.29006631446539,41221.5137193691,0.0,1.0
1987-08-13,30.5,30.5,29.5,29.5,3800,2.36769568105744,2.36769568105744,2.29006631446539,2.29006631446539,48950.5475417507,0.0,1.0
1987-08-14,30.5,30.5,29.5,30.5,3800,2.36769568105744,2.36769568105744,2.29006631446539,2.36769568105744,48950.5475417507,0.0,1.0
1987-08-17,29.5,30.5,29.5,30.5,2100,2.29006631446539,2.36769568105744,2.29006631446539,2.36769568105744,27051.6183783359,0.0,1.0
1987-08-18,30.0,30.5,29.5,29.5,3700,2.32888099776141,2.36769568105744,2.29006631446539,2.29006631446539,47662.3752380205,0.0,1.0
1987-08-19,29.5,29.5,29.5,29.5,1000,2.29006631446539,2.29006631446539,2.29006631446539,2.29006631446539,12881.7230373028,0.0,1.0
1987-08-20,30.0,30.0,29.5,29.5,1800,2.32888099776141,2.32888099776141,2.29006631446539,2.29006631446539,23187.1014671451,0.0,1.0
1987-08-21,29.5,29.5,29.5,29.5,200,2.29006631446539,2.29006631446539,2.29006631446539,2.29006631446539,2576.34460746057,0.0,1.0
1987-08-24,29.5,29.5,29.5,29.5,0,2.29006631446539,2.29006631446539,2.29006631446539,2.29006631446539,0,0.0,1.0
1987-08-25,30.0,30.5,30.0,30.0,900,2.32888099776141,2.36769568105744,2.32888099776141,2.32888099776141,11593.5507335726,0.0,1.0
1987-08-26,30.0,30.0,30.0,30.0,0,2.32888099776141,2.32888099776141,2.32888099776141,2.32888099776141,0,0.0,1.0
1987-08-27,29.5,30.5,29.5,30.0,700,2.29006631446539,2.36769568105744,2.29006631446539,2.32888099776141,9017.20612611198,0.0,1.0
1987-08-28,29.5,30.5,29.5,29.5,2200,2.29006631446539,2.36769568105744,2.29006631446539,2.29006631446539,28339.7906820662,0.0,1.0
1987-08-31,29.5,30.25,29.5,29.5,1800,2.29006631446539,2.34828833940942,2.29006631446539,2.29006631446539,23187.1014671451,0.0,1.0
1987-09-01,30.0,30.0,29.5,29.5,3400,2.32888099776141,2.32888099776141,2.29006631446539,2.29006631446539,43797.8583268297,0.0,1.0
1987-09-02,28.0,29.5,27.5,29.5,68000,2.17362226457732,2.29006631446539,2.13480758128129,2.29006631446539,875957.166536592,0.0,1.0
1987-09-03,27.75,27.75,27.5,27.75,2400,2.15421492292931,2.15421492292931,2.13480758128129,2.15421492292931,30916.1352895268,0.0,1.0
1987-09-04,28.0,28.0,27.75,27.75,7300,2.17362226457732,2.17362226457732,2.15421492292931,2.15421492292931,94036.5781723106,0.0,1.0
1987-09-08,27.75,27.75,27.75,27.75,800,2.15421492292931,2.15421492292931,2.15421492292931,2.15421492292931,10305.3784298423,0.0,1.0
1987-09-09,27.75,27.75,27.75,27.75,0,2.15421492292931,2.15421492292931,2.15421492292931,2.15421492292931,0,0.0,1.0
1987-09-10,28.0,28.0,27.75,27.75,4000,2.17362226457732,2.17362226457732,2.15421492292931,2.15421492292931,51526.8921492113,0.0,1.0
1987-09-11,28.0,28.0,27.75,28.0,42800,2.17362226457732,2.17362226457732,2.15421492292931,2.17362226457732,551337.745996561,0.0,1.0
1987-09-14,28.0,28.0,28.0,28.0,0,2.17362226457732,2.17362226457732,2.17362226457732,2.17362226457732,0,0.0,1.0
1987-09-15,27.75,28.0,27.75,28.0,74400,2.15421492292931,2.17362226457732,2.15421492292931,2.17362226457732,958400.193975329,0.0,1.0
1987-09-16,27.75,28.0,27.75,27.75,500,2.15421492292931,2.17362226457732,2.15421492292931,2.15421492292931,6440.86151865141,0.0,1.0
1987-09-17,28.0,28.0,28.0,28.0,400,2.17362226457732,2.17362226457732,2.17362226457732,2.17362226457732,5152.68921492113,0.0,1.0
1987-09-18,27.75,27.75,27.75,27.75,300,2.15421492292931,2.15421492292931,2.15421492292931,2.15421492292931,3864.51691119084,0.0,1.0
1987-09-21,28.0,28.0,27.25,27.75,5700,2.17362226457732,2.17362226457732,2.11540023963328,2.15421492292931,73425.8213126261,0.0,1.0
1987-09-22,28.0,28.0,28.0,28.0,0,2.17362226457732,2.17362226457732,2.17362226457732,2.17362226457732,0,0.0,1.0
1987-09-23,27.25,27.5,27.25,27.5,3500,2.11540023963328,2.13480758128129,2.11540023963328,2.13480758128129,45086.03063056,0.0,1.0
1987-09-24,27.25,27.25,27.25,27.25,0,2.11540023963328,2.11540023963328,2.11540023963328,2.11540023963328,0,0.0,1.0
1987-09-25,27.25,27.25,27.25,27.25,500,2.11540023963328,2.11540023963328,2.11540023963328,2.11540023963328,6440.86151865143,0.0,1.0
1987-09-28,27.25,27.25,27.25,27.25,400,2.11540023963328,2.11540023963328,2.11540023963328,2.11540023963328,5152.68921492114,0.0,1.0
1987-09-29,27.0,27.0,27.0,27.0,200,2.09599289798527,2.09599289798527,2.09599289798527,2.09599289798527,2576.34460746057,0.0,1.0
1987-09-30,28.0,28.0,28.0,28.0,1900,2.17362226457732,2.17362226457732,2.17362226457732,2.17362226457732,24475.2737708754,0.0,1.0
1987-10-01,26.75,27.5,26.75,27.5,7500,2.07658555633726,2.13480758128129,2.07658555633726,2.13480758128129,96612.9227797712,0.0,1.0
1987-10-02,26.75,26.75,26.75,26.75,0,2.07658555633726,2.07658555633726,2.07658555633726,2.07658555633726,0,0.0,1.0
1987-10-05,26.5,26.5,26.5,26.5,400,2.05717821468925,2.05717821468925,2.05717821468925,2.05717821468925,5152.68921492113,0.0,1.0
1987-10-06,26.25,26.25,26.25,26.25,200,2.03777087304124,2.03777087304124,2.03777087304124,2.03777087304124,2576.34460746056,0.0,1.0
1987-10-07,26.25,26.25,26.25,26.25,700,2.03777087304124,2.03777087304124,2.03777087304124,2.03777087304124,9017.20612611197,0.0,1.0
1987-10-08,26.25,26.25,26.25,26.25,3000,2.03777087304124,2.03777087304124,2.03777087304124,2.03777087304124,38645.1691119084,0.0,1.0
1987-10-09,25.5,26.25,25.5,26.25,5100,1.98420661009272,2.04256562803663,1.98420661009272,2.04256562803663,65542.5696792346,0.06,1.0
1987-10-12,25.0,25.0,24.5,25.0,2600,1.94530059813012,1.94530059813012,1.90639458616752,1.94530059813012,33413.8590521588,0.0,1.0
1987-10-13,25.25,25.25,25.25,25.25,1200,1.96475360411142,1.96475360411142,1.96475360411142,1.96475360411142,15421.7811009964,0.0,1.0
1987-10-14,24.5,24.5,24.5,24.5,400,1.90639458616752,1.90639458616752,1.90639458616752,1.90639458616752,5140.59370033211,0.0,1.0
1987-10-15,24.5,24.5,24.5,24.5,1300,1.90639458616752,1.90639458616752,1.90639458616752,1.90639458616752,16706.9295260794,0.0,1.0
1987-10-16,24.5,25.25,24.25,24.5,1200,1.90639458616752,1.96475360411142,1.88694158018622,1.90639458616752,15421.7811009963,0.0,1.0
1987-10-19,23.5,23.5,23.25,23.5,1000,1.82858256224231,1.82858256224231,1.80912955626101,1.82858256224231,12851.4842508303,0.0,1.0
1987-10-20,22.75,22.75,22.0,22.75,1100,1.77022354429841,1.77022354429841,1.71186452635451,1.77022354429841,14136.6326759133,0.0,1.0
1987-10-21,23.0,23.0,23.0,23.0,1200,1.78967655027971,1.78967655027971,1.78967655027971,1.78967655027971,15421.7811009964,0.0,1.0
1987-10-22,22.0,22.0,22.0,22.0,800,1.71186452635451,1.71186452635451,1.71186452635451,1.71186452635451,10281.1874006642,0.0,1.0
1987-10-23,22.0,22.0,21.75,22.0,600,1.71186452635451,1.71186452635451,1.6924115203732,1.71186452635451,7710.89055049816,0.0,1.0
1987-10-26,20.25,21.5,19.75,21.5,2700,1.5756934844854,1.6729585143919,1.53678747252279,1.6729585143919,34699.0074772418,0.0,1.0
1987-10-27,18.75,20.5,18.75,20.25,3200,1.45897544859759,1.5951464904667,1.45897544859759,1.5756934844854,41124.749602657,0.0,1.0
1987-10-28,18.5,19.38,18.0,18.75,900,1.43952244261629,1.50799702367047,1.40061643065369,1.45897544859759,11566.3358257473,0.0,1.0
1987-10-29,18.5,18.5,18.5,18.5,1000,1.43952244261629,1.43952244261629,1.43952244261629,1.43952244261629,12851.4842508303,0.0,1.0
1987-10-30,18.5,18.5,18.5,18.5,400,1.43952244261629,1.43952244261629,1.43952244261629,1.43952244261629,5140.59370033212,0.0,1.0
1987-11-02,18.5,18.5,18.5,18.5,0,1.43952244261629,1.43952244261629,1.43952244261629,1.43952244261629,0,0.0,1.0
1987-11-03,17.0,17.75,17.0,17.75,2400,1.32280440672848,1.38116342467239,1.32280440672848,1.38116342467239,30843.5622019928,0.0,1.0
1987-11-04,16.5,17.5,16.5,17.0,3800,1.28389839476588,1.36171041869108,1.28389839476588,1.32280440672848,48835.6401531551,0.0,1.0
1987-11-05,16.0,17.5,16.0,16.5,700,1.24499238280328,1.36171041869108,1.24499238280328,1.28389839476588,8996.03897558119,0.0,1.0
1987-11-06,16.25,16.5,16.25,16.25,1400,1.26444538878458,1.28389839476588,1.26444538878458,1.26444538878458,17992.0779511624,0.0,1.0
1987-11-09,16.0,16.5,15.5,16.25,800,1.24499238280328,1.28389839476588,1.20608637084067,1.26444538878458,10281.1874006642,0.0,1.0
1987-11-10,16.0,16.0,15.5,16.0,600,1.24499238280328,1.24499238280328,1.20608637084067,1.24499238280328,7710.89055049816,0.0,1.0
1987-11-11,16.0,16.0,16.0,16.0,0,1.24499238280328,1.24499238280328,1.24499238280328,1.24499238280328,0,0.0,1.0
1987-11-12,16.5,16.5,15.5,16.0,4600,1.28389839476588,1.28389839476588,1.20608637084067,1.24499238280328,59116.8275538193,0.0,1.0
1987-11-13,16.5,16.5,16.5,16.5,2000,1.28389839476588,1.28389839476588,1.28389839476588,1.28389839476588,25702.9685016606,0.0,1.0
1987-11-16,16.5,16.5,15.75,16.5,5200,1.28389839476588,1.28389839476588,1.22553937682198,1.28389839476588,66827.7181043175,0.0,1.0
1987-11-17,16.5,16.5,15.75,16.5,38100,1.28389839476588,1.28389839476588,1.22553937682198,1.28389839476588,489641.549956634,0.0,1.0
1987-11-18,16.12,16.5,15.87,16.5,11000,1.2543298256743,1.28389839476588,1.234876819693,1.28389839476588,141366.326759133,0.0,1.0
1987-11-19,16.25,16.25,15.75,16.12,2500,1.26444538878458,1.26444538878458,1.22553937682198,1.2543298256743,32128.7106270757,0.0,1.0
1987-11-20,15.25,16.25,15.25,16.25,3400,1.18663336485937,1.26444538878458,1.18663336485937,1.26444538878458,43695.0464528231,0.0,1.0
1987-11-23,15.5,16.25,14.75,15.25,9200,1.20608637084067,1.26444538878458,1.14772735289677,1.18663336485937,118233.655107639,0.0,1.0
1987-11-24,14.75,15.5,14.75,15.5,1000,1.14772735289677,1.20608637084067,1.14772735289677,1.20608637084067,12851.4842508303,0.0,1.0
1987-11-25,14.25,15.0,14.25,14.75,7600,1.10882134093417,1.16718035887807,1.10882134093417,1.14772735289677,97671.2803063101,0.0,1.0
1987-11-27,14.75,14.75,14.25,14.25,500,1.14772735289677,1.14772735289677,1.10882134093417,1.10882134093417,6425.74212541515,0.0,1.0
1987-11-30,15.0,15.0,14.0,14.75,3600,1.16718035887807,1.16718035887807,1.08936833495287,1.14772735289677,46265.3433029892,0.0,1.0
1987-12-01,14.0,15.0,14.0,15.0,3300,1.08936833495287,1.16718035887807,1.08936833495287,1.16718035887807,42409.8980277399,0.0,1.0
1987-12-02,14.75,15.0,14.0,14.0,3200,1.14772735289677,1.16718035887807,1.08936833495287,1.08936833495287,41124.749602657,0.0,1.0
1987-12-03,14.75,14.75,14.75,14.75,0,1.14772735289677,1.14772735289677,1.14772735289677,1.14772735289677,0,0.0,1.0
1987-12-04,14.0,14.5,14.0,14.5,9400,1.08936833495287,1.12827434691547,1.08936833495287,1.12827434691547,120803.951957805,0.0,1.0
1987-12-07,13.25,14.25,13.25,14.0,11700,1.03100931700896,1.10882134093417,1.03100931700896,1.08936833495287,150362.365734715,0.0,1.0
1987-12-08,14.25,14.25,13.25,13.25,28000,1.10882134093417,1.10882134093417,1.03100931700896,1.03100931700896,359841.559023248,0.0,1.0
1987-12-09,13.25,13.5,13.25,13.5,11000,1.03100931700896,1.05046232299026,1.03100931700896,1.05046232299026,141366.326759134,0.0,1.0
1987-12-10,12.75,13.75,12.75,13.25,6900,0.992103305046361,1.06991532897157,0.992103305046361,1.03100931700896,88675.2413307291,0.0,1.0
1987-12-11,13.25,13.75,12.75,12.75,145100,1.03100931700896,1.06991532897157,0.992103305046361,0.992103305046361,1864750.36479548,0.0,1.0
1987-12-14,13.75,13.75,13.5,13.5,11200,1.06991532897157,1.06991532897157,1.05046232299026,1.05046232299026,143936.623609299,0.0,1.0
1987-12-15,15.25,15.5,13.25,13.75,35700,1.18663336485937,1.20608637084067,1.03100931700896,1.06991532897157,458797.987754643,0.0,1.0
1987-12-16,15.75,15.75,14.75,15.25,5000,1.22553937682198,1.22553937682198,1.14772735289677,1.18663336485937,64257.4212541513,0.0,1.0
1987-12-17,16.25,16.25,15.25,15.75,45300,1.26444538878458,1.26444538878458,1.18663336485937,1.22553937682198,582172.236562612,0.0,1.0
1987-12-18,16.5,16.5,15.75,16.25,5300,1.28389839476588,1.28389839476588,1.22553937682198,1.26444538878458,68112.8665294005,0.0,1.0
1987-12-21,17.25,18.0,16.0,16.5,3800,1.34225741270978,1.40061643065369,1.24499238280328,1.28389839476588,48835.6401531552,0.0,1.0
1987-12-22,18.0,18.0,18.0,18.0,1300,1.40061643065369,1.40061643065369,1.40061643065369,1.40061643065369,16706.9295260793,0.0,1.0
1987-12-23,18.5,19.25,18.0,18.0,4000,1.43952244261629,1.49788146056019,1.40061643065369,1.40061643065369,51405.9370033212,0.0,1.0
1987-12-24,18.25,18.25,18.25,18.25,100,1.42006943663499,1.42006943663499,1.42006943663499,1.42006943663499,1285.14842508303,0.0,1.0
1987-12-28,18.5,19.25,18.25,18.25,1700,1.43952244261629,1.49788146056019,1.42006943663499,1.42006943663499,21847.5232264115,0.0,1.0
1987-12-29,19.0,19.5,18.75,18.75,3200,1.47842845457889,1.51733446654149,1.45897544859759,1.45897544859759,41124.749602657,0.0,1.0
1987-12-30,19.75,19.75,19.0,19.0,6900,1.53678747252279,1.53678747252279,1.47842845457889,1.47842845457889,88675.2413307293,0.0,1.0
1987-12-31,19.75,19.75,19.0,19.75,3200,1.53678747252279,1.53678747252279,1.47842845457889,1.53678747252279,41124.7496026571,0.0,1.0
1988-01-04,19.75,19.75,19.75,19.75,1100,1.53678747252279,1.53678747252279,1.53678747252279,1.53678747252279,14136.6326759134,0.0,1.0
1988-01-05,20.0,20.0,19.5,19.75,2200,1.5562404785041,1.5562404785041,1.51733446654149,1.53678747252279,28273.2653518266,0.0,1.0
1988-01-06,19.0,20.0,19.0,20.0,400,1.47842845457889,1.5562404785041,1.47842845457889,1.5562404785041,5140.59370033212,0.0,1.0
1988-01-07,19.25,19.25,19.25,19.25,100,1.49788146056019,1.49788146056019,1.49788146056019,1.49788146056019,1285.14842508303,0.0,1.0
1988-01-08,18.5,18.5,18.5,18.5,1600,1.43952244261629,1.43952244261629,1.43952244261629,1.43952244261629,20562.3748013285,0.0,1.0
1988-01-11,18.75,18.75,18.75,18.75,200,1.4636441700331,1.4636441700331,1.4636441700331,1.4636441700331,2562.09813613045,0.06,1.0
1988-01-12,17.5,17.5,17.5,17.5,200,1.3660678920309,1.3660678920309,1.3660678920309,1.3660678920309,2562.09813613043,0.0,1.0
1988-01-13,18.25,18.25,18.25,18.25,100,1.42461365883222,1.42461365883222,1.42461365883222,1.42461365883222,1281.04906806522,0.0,1.0
1988-01-14,17.25,17.25,17.25,17.25,200,1.34655263643045,1.34655263643045,1.34655263643045,1.34655263643045,2562.09813613045,0.0,1.0
1988-01-15,18.25,18.25,18.25,18.25,100,1.42461365883222,1.42461365883222,1.42461365883222,1.42461365883222,1281.04906806522,0.0,1.0
1988-01-18,18.25,18.25,18.25,18.25,100,1.42461365883222,1.42461365883222,1.42461365883222,1.42461365883222,1281.04906806522,0.0,1.0
1988-01-19,17.25,17.25,17.25,17.25,300,1.34655263643045,1.34655263643045,1.34655263643045,1.34655263643045,3843.14720419568,0.0,1.0
1988-01-20,18.0,18.0,18.0,18.0,200,1.40509840323178,1.40509840323178,1.40509840323178,1.40509840323178,2562.09813613044,0.0,1.0
1988-01-21,18.0,18.0,17.5,18.0,2700,1.40509840323178,1.40509840323178,1.3660678920309,1.40509840323178,34588.3248377609,0.0,1.0
1988-01-22,17.25,18.0,17.25,18.0,1300,1.34655263643045,1.40509840323178,1.34655263643045,1.40509840323178,16653.6378848479,0.0,1.0
1988-01-25,18.0,18.25,17.25,17.25,900,1.40509840323178,1.42461365883222,1.34655263643045,1.34655263643045,11529.441612587,0.0,1.0
1988-01-26,17.25,17.5,17.25,17.5,40100,1.34655263643045,1.3660678920309,1.34655263643045,1.3660678920309,513700.676294155,0.0,1.0
1988-01-27,17.25,17.25,17.25,17.25,0,1.34655263643045,1.34655263643045,1.34655263643045,1.34655263643045,0,0.0,1.0
1988-01-28,17.25,17.25,17.25,17.25,0,1.34655263643045,1.34655263643045,1.34655263643045,1.34655263643045,0,0.0,1.0
1988-01-29,17.25,18.25,17.25,17.25,2400,1.34655263643045,1.42461365883222,1.34655263643045,1.34655263643045,30745.1776335654,0.0,1.0
1988-02-01,17.5,18.0,17.5,17.5,2700,1.3660678920309,1.40509840323178,1.3660678920309,1.3660678920309,34588.3248377609,0.0,1.0
1988-02-02,18.25,18.25,18.25,18.25,3800,1.42461365883222,1.42461365883222,1.42461365883222,1.42461365883222,48679.8645864784,0.0,1.0
1988-02-03,18.25,18.25,18.25,18.25,0,1.42461365883222,1.42461365883222,1.42461365883222,1.42461365883222,0,0.0,1.0
1988-02-04,18.25,18.25,18.25,18.25,0,1.42461365883222,1.42461365883222,1.42461365883222,1.42461365883222,0,0.0,1.0
1988-02-05,18.5,18.5,18.5,18.5,100,1.44412891443266,1.44412891443266,1.44412891443266,1.44412891443266,1281.04906806522,0.0,1.0
1988-02-08,17.5,18.0,17.5,18.0,400,1.3660678920309,1.40509840323178,1.3660678920309,1.40509840323178,5124.19627226087,0.0,1.0
1988-02-09,18.0,18.5,18.0,18.0,2000,1.40509840323178,1.44412891443266,1.40509840323178,1.40509840323178,25620.9813613044,0.0,1.0
1988-02-10,17.5,17.5,17.5,17.5,700,1.3660678920309,1.3660678920309,1.3660678920309,1.3660678920309,8967.34347645652,0.0,1.0
1988-02-11,18.5,18.5,17.5,17.5,7200,1.44412891443266,1.44412891443266,1.3660678920309,1.3660678920309,92235.532900696,0.0,1.0
1988-02-12,18.5,18.5,18.5,18.5,300,1.44412891443266,1.44412891443266,1.44412891443266,1.44412891443266,3843.14720419567,0.0,1.0
1988-02-16,18.5,18.5,18.5,18.5,100,1.44412891443266,1.44412891443266,1.44412891443266,1.44412891443266,1281.04906806522,0.0,1.0
1988-02-17,18.5,18.5,18.5,18.5,0,1.44412891443266,1.44412891443266,1.44412891443266,1.44412891443266,0,0.0,1.0
1988-02-18,17.5,18.5,17.5,18.5,4700,1.3660678920309,1.44412891443266,1.3660678920309,1.44412891443266,60209.3061990652,0.0,1.0
1988-02-19,18.5,18.5,18.5,18.5,2100,1.44412891443266,1.44412891443266,1.44412891443266,1.44412891443266,26902.0304293697,0.0,1.0
1988-02-22,17.5,19.0,17.5,18.5,700,1.3660678920309,1.48315942563354,1.3660678920309,1.44412891443266,8967.34347645652,0.0,1.0
1988-02-23,19.0,19.0,18.0,18.0,19300,1.48315942563354,1.48315942563354,1.40509840323178,1.40509840323178,247242.470136588,0.0,1.0
1988-02-24,20.0,20.0,18.5,19.0,1700,1.56122044803531,1.56122044803531,1.44412891443266,1.48315942563354,21777.8341571088,0.0,1.0
1988-02-25,18.5,20.0,18.5,20.0,1000,1.44412891443266,1.56122044803531,1.44412891443266,1.56122044803531,12810.4906806522,0.0,1.0
1988-02-26,18.5,18.5,18.5,18.5,2600,1.44412891443266,1.44412891443266,1.44412891443266,1.44412891443266,33307.2757696958,0.0,1.0
1988-02-29,18.5,18.5,18.5,18.5,0,1.44412891443266,1.44412891443266,1.44412891443266,1.44412891443266,0,0.0,1.0
1988-03-01,20.0,21.0,19.5,19.5,7800,1.56122044803531,1.63928147043707,1.52218993683443,1.52218993683443,99921.8273090872,0.0,1.0
1988-03-02,21.0,21.0,20.25,20.25,1400,1.63928147043707,1.63928147043707,1.58073570363575,1.58073570363575,17934.6869529131,0.0,1.0
1988-03-03,22.0,22.0,20.5,21.0,2800,1.71734249283884,1.71734249283884,1.60025095923619,1.63928147043707,35869.3739058262,0.0,1.0
1988-03-04,22.0,22.0,22.0,22.0,300,1.71734249283884,1.71734249283884,1.71734249283884,1.71734249283884,3843.14720419566,0.0,1.0
1988-03-07,22.0,22.0,20.5,22.0,1200,1.71734249283884,1.71734249283884,1.60025095923619,1.71734249283884,15372.5888167827,0.0,1.0
1988-03-08,22.0,22.0,22.0,22.0,300,1.71734249283884,1.71734249283884,1.71734249283884,1.71734249283884,3843.14720419566,0.0,1.0
1988-03-09,22.0,22.0,22.0,22.0,700,1.71734249283884,1.71734249283884,1.71734249283884,1.71734249283884,8967.34347645655,0.0,1.0
1988-03-10,22.0,22.0,22.0,22.0,100,1.71734249283884,1.71734249283884,1.71734249283884,1.71734249283884,1281.04906806522,0.0,1.0
1988-03-11,20.5,20.5,20.5,20.5,800,1.60025095923619,1.60025095923619,1.60025095923619,1.60025095923619,10248.3925445218,0.0,1.0
1988-03-14,20.5,21.0,20.5,20.5,1900,1.60025095923619,1.63928147043707,1.60025095923619,1.60025095923619,24339.9322932392,0.0,1.0
1988-03-15,22.0,22.0,22.0,22.0,500,1.71734249283884,1.71734249283884,1.71734249283884,1.71734249283884,6405.24534032611,0.0,1.0
1988-03-16,21.5,22.0,20.5,22.0,600,1.67831198163796,1.71734249283884,1.60025095923619,1.71734249283884,7686.29440839132,0.0,1.0
1988-03-17,21.25,22.0,21.25,21.5,300,1.65879672603752,1.71734249283884,1.65879672603752,1.67831198163796,3843.14720419565,0.0,1.0
1988-03-18,20.75,21.0,20.5,21.0,5800,1.61976621483663,1.63928147043707,1.60025095923619,1.63928147043707,74300.845947783,0.0,1.0
1988-03-21,20.75,20.75,20.75,20.75,0,1.61976621483663,1.61976621483663,1.61976621483663,1.61976621483663,0,0.0,1.0
1988-03-22,20.5,20.5,20.5,20.5,200,1.60025095923619,1.60025095923619,1.60025095923619,1.60025095923619,2562.09813613045,0.0,1.0
1988-03-23,20.5,20.5,20.5,20.5,0,1.60025095923619,1.60025095923619,1.60025095923619,1.60025095923619,0,0.0,1.0
1988-03-24,20.75,22.0,20.5,20.5,800,1.61976621483663,1.71734249283884,1.60025095923619,1.60025095923619,10248.3925445218,0.0,1.0
1988-03-25,21.0,22.0,21.0,21.0,1500,1.63928147043707,1.71734249283884,1.63928147043707,1.63928147043707,19215.7360209784,0.0,1.0
1988-03-28,21.0,21.0,21.0,21.0,0,1.63928147043707,1.63928147043707,1.63928147043707,1.63928147043707,0,0.0,1.0
1988-03-29,21.87,21.87,20.5,21.0,10200,1.70719455992661,1.70719455992661,1.60025095923619,1.63928147043707,130667.004942653,0.0,1.0
1988-03-30,21.0,21.0,21.0,21.0,500,1.63928147043707,1.63928147043707,1.63928147043707,1.63928147043707,6405.24534032612,0.0,1.0
1988-03-31,22.0,22.0,20.5,21.0,4200,1.71734249283884,1.71734249283884,1.60025095923619,1.63928147043707,53804.0608587393,0.0,1.0
1988-04-04,21.5,21.5,21.5,21.5,200,1.67831198163796,1.67831198163796,1.67831198163796,1.67831198163796,2562.09813613044,0.0,1.0
1988-04-05,21.0,21.0,21.0,21.0,200,1.63928147043707,1.63928147043707,1.63928147043707,1.63928147043707,2562.09813613045,0.0,1.0
1988-04-06,21.0,21.0,21.0,21.0,0,1.63928147043707,1.63928147043707,1.63928147043707,1.63928147043707,0,0.0,1.0
1988-04-07,20.5,20.5,20.5,20.5,200,1.60025095923619,1.60025095923619,1.60025095923619,1.60025095923619,2562.09813613045,0.0,1.0
1988-04-08,20.5,20.5,20.5,20.5,0,1.60025095923619,1.60025095923619,1.60025095923619,1.60025095923619,0,0.0,1.0
1988-04-11,20.75,20.75,20.75,20.75,400,1.62444987618074,1.62444987618074,1.62444987618074,1.62444987618074,5109.42203985648,0.06,1.0
1988-04-12,20.75,20.75,20.75,20.75,0,1.62444987618074,1.62444987618074,1.62444987618074,1.62444987618074,0,0.0,1.0
1988-04-13,21.5,22.0,21.5,21.5,2000,1.68316493194631,1.72230830245669,1.68316493194631,1.68316493194631,25547.1101992824,0.0,1.0
1988-04-14,21.5,22.0,21.5,21.5,500,1.68316493194631,1.72230830245669,1.68316493194631,1.68316493194631,6386.77754982059,0.0,1.0
1988-04-15,21.5,22.0,20.75,21.5,600,1.68316493194631,1.72230830245669,1.62444987618074,1.68316493194631,7664.13305978471,0.0,1.0
1988-04-18,22.0,22.0,22.0,22.0,100,1.72230830245669,1.72230830245669,1.72230830245669,1.72230830245669,1277.35550996412,0.0,1.0
1988-04-19,20.75,20.75,20.75,20.75,100,1.62444987618074,1.62444987618074,1.62444987618074,1.62444987618074,1277.35550996412,0.0,1.0
1988-04-20,21.5,21.5,20.75,20.75,11100,1.68316493194631,1.68316493194631,1.62444987618074,1.62444987618074,141786.461606017,0.0,1.0
1988-04-21,20.75,20.75,20.75,20.75,200,1.62444987618074,1.62444987618074,1.62444987618074,1.62444987618074,2554.71101992824,0.0,1.0
1988-04-22,20.75,20.75,20.75,20.75,100,1.62444987618074,1.62444987618074,1.62444987618074,1.62444987618074,1277.35550996412,0.0,1.0
1988-04-25,20.75,20.75,20.75,20.75,0,1.62444987618074,1.62444987618074,1.62444987618074,1.62444987618074,0,0.0,1.0
1988-04-26,21.5,21.5,21.5,21.5,100,1.68316493194631,1.68316493194631,1.68316493194631,1.68316493194631,1277.35550996412,0.0,1.0
1988-04-27,21.5,21.5,21.5,21.5,0,1.68316493194631,1.68316493194631,1.68316493194631,1.68316493194631,0,0.0,1.0
1988-04-28,22.0,22.0,22.0,22.0,700,1.72230830245669,1.72230830245669,1.72230830245669,1.72230830245669,8941.48856974883,0.0,1.0
1988-04-29,22.0,22.0,21.5,22.0,2000,1.72230830245669,1.72230830245669,1.68316493194631,1.72230830245669,25547.1101992824,0.0,1.0
1988-05-02,22.25,22.25,21.5,22.0,2300,1.74187998771188,1.74187998771188,1.68316493194631,1.72230830245669,29379.1767291747,0.0,1.0
1988-05-03,21.5,21.5,21.5,21.5,600,1.68316493194631,1.68316493194631,1.68316493194631,1.68316493194631,7664.13305978471,0.0,1.0
1988-05-04,21.5,21.5,21.5,21.5,0,1.68316493194631,1.68316493194631,1.68316493194631,1.68316493194631,0,0.0,1.0
1988-05-05,23.5,23.5,22.0,22.0,3000,1.83973841398782,1.83973841398782,1.72230830245669,1.72230830245669,38320.6652989237,0.0,1.0
1988-05-06,24.0,24.0,24.0,24.0,100,1.8788817844982,1.8788817844982,1.8788817844982,1.8788817844982,1277.35550996412,0.0,1.0
1988-05-09,22.5,22.5,22.5,22.5,200,1.76145167296707,1.76145167296707,1.76145167296707,1.76145167296707,2554.71101992824,0.0,1.0
1988-05-10,22.5,22.5,22.5,22.5,0,1.76145167296707,1.76145167296707,1.76145167296707,1.76145167296707,0,0.0,1.0
1988-05-11,22.5,22.5,22.5,22.5,1200,1.76145167296707,1.76145167296707,1.76145167296707,1.76145167296707,15328.2661195694,0.0,1.0
1988-05-12,24.0,24.0,22.5,22.5,500,1.8788817844982,1.8788817844982,1.76145167296707,1.76145167296707,6386.77754982062,0.0,1.0
1988-05-13,22.5,22.5,22.5,22.5,100,1.76145167296707,1.76145167296707,1.76145167296707,1.76145167296707,1277.35550996412,0.0,1.0
1988-05-16,22.5,22.5,22.5,22.5,0,1.76145167296707,1.76145167296707,1.76145167296707,1.76145167296707,0,0.0,1.0
1988-05-17,22.5,23.75,22.5,22.5,1200,1.76145167296707,1.85931009924301,1.76145167296707,1.76145167296707,15328.2661195694,0.0,1.0
1988-05-18,23.75,23.75,23.75,23.75,100,1.85931009924301,1.85931009924301,1.85931009924301,1.85931009924301,1277.35550996412,0.0,1.0
1988-05-19,23.5,23.5,23.5,23.5,400,1.83973841398782,1.83973841398782,1.83973841398782,1.83973841398782,5109.42203985649,0.0,1.0
1988-05-20,24.0,24.0,24.0,24.0,10200,1.8788817844982,1.8788817844982,1.8788817844982,1.8788817844982,130290.262016341,0.0,1.0
1988-05-23,24.5,24.5,23.5,24.0,5600,1.91802515500858,1.91802515500858,1.83973841398782,1.8788817844982,71531.9085579909,0.0,1.0
1988-05-24,24.0,24.0,23.5,24.0,8400,1.8788817844982,1.8788817844982,1.83973841398782,1.8788817844982,107297.862836986,0.0,1.0
1988-05-25,24.0,24.0,23.5,24.0,10100,1.8788817844982,1.8788817844982,1.83973841398782,1.8788817844982,129012.906506376,0.0,1.0
1988-05-26,23.5,24.25,23.5,24.0,8300,1.83973841398782,1.89845346975339,1.83973841398782,1.8788817844982,106020.507327022,0.0,1.0
1988-05-27,23.5,23.5,23.5,23.5,100,1.83973841398782,1.83973841398782,1.83973841398782,1.83973841398782,1277.35550996412,0.0,1.0
1988-05-31,23.5,23.5,23.5,23.5,0,1.83973841398782,1.83973841398782,1.83973841398782,1.83973841398782,0,0.0,1.0
1988-06-01,24.5,24.5,24.5,24.5,1800,1.91802515500858,1.91802515500858,1.91802515500858,1.91802515500858,22992.3991793542,0.0,1.0
1988-06-02,24.5,24.5,24.5,24.5,0,1.91802515500858,1.91802515500858,1.91802515500858,1.91802515500858,0,0.0,1.0
1988-06-03,24.0,24.0,23.5,24.0,2200,1.8788817844982,1.8788817844982,1.83973841398782,1.8788817844982,28101.8212192107,0.0,1.0
1988-06-06,23.5,23.5,23.5,23.5,100,1.83973841398782,1.83973841398782,1.83973841398782,1.83973841398782,1277.35550996412,0.0,1.0
1988-06-07,23.5,23.5,23.5,23.5,100,1.83973841398782,1.83973841398782,1.83973841398782,1.83973841398782,1277.35550996412,0.0,1.0
1988-06-08,23.5,23.5,23.5,23.5,100,1.83973841398782,1.83973841398782,1.83973841398782,1.83973841398782,1277.35550996412,0.0,1.0
1988-06-09,24.5,24.5,24.5,24.5,500,1.91802515500858,1.91802515500858,1.91802515500858,1.91802515500858,6386.77754982061,0.0,1.0
1988-06-10,23.5,23.5,23.5,23.5,1800,1.83973841398782,1.83973841398782,1.83973841398782,1.83973841398782,22992.3991793542,0.0,1.0
1988-06-13,24.5,24.5,23.5,23.5,1500,1.91802515500858,1.91802515500858,1.83973841398782,1.83973841398782,19160.3326494618,0.0,1.0
1988-06-14,24.0,24.5,24.0,24.5,4700,1.8788817844982,1.91802515500858,1.8788817844982,1.91802515500858,60035.7089683138,0.0,1.0
1988-06-15,24.0,24.0,24.0,24.0,500,1.8788817844982,1.8788817844982,1.8788817844982,1.8788817844982,6386.77754982062,0.0,1.0
1988-06-16,24.0,24.5,24.0,24.0,500,1.8788817844982,1.91802515500858,1.8788817844982,1.8788817844982,6386.77754982062,0.0,1.0
1988-06-17,24.38,24.5,24.0,24.0,14200,1.90863074608609,1.91802515500858,1.8788817844982,1.8788817844982,181384.482414905,0.0,1.0
1988-06-20,24.0,24.0,24.0,24.0,1000,1.8788817844982,1.8788817844982,1.8788817844982,1.8788817844982,12773.5550996412,0.0,1.0
1988-06-21,24.5,24.5,24.5,24.5,100,1.91802515500858,1.91802515500858,1.91802515500858,1.91802515500858,1277.35550996412,0.0,1.0
1988-06-22,24.5,24.5,24.0,24.5,3300,1.91802515500858,1.91802515500858,1.8788817844982,1.91802515500858,42152.731828816,0.0,1.0
1988-06-23,24.0,24.0,24.0,24.0,400,1.8788817844982,1.8788817844982,1.8788817844982,1.8788817844982,5109.42203985649,0.0,1.0
1988-06-24,25.5,25.5,24.5,24.5,2200,1.99631189602934,1.99631189602934,1.91802515500858,1.91802515500858,28101.8212192107,0.0,1.0
1988-06-27,27.0,27.0,26.37,26.37,6500,2.11374200756048,2.11374200756048,2.0644213607174,2.0644213607174,83028.1081476678,0.0,1.0
1988-06-28,28.0,28.0,27.0,27.0,1700,2.19202874858124,2.19202874858124,2.11374200756048,2.11374200756048,21715.04366939,0.0,1.0
1988-06-29,28.0,28.0,27.0,28.0,48200,2.19202874858124,2.19202874858124,2.11374200756048,2.19202874858124,615685.355802705,0.0,1.0
1988-06-30,28.0,28.0,27.0,28.0,1100,2.19202874858124,2.19202874858124,2.11374200756048,2.19202874858124,14050.9106096053,0.0,1.0
1988-07-01,28.0,28.0,28.0,28.0,100,2.19202874858124,2.19202874858124,2.19202874858124,2.19202874858124,1277.35550996412,0.0,1.0
1988-07-05,27.0,27.0,27.0,27.0,200,2.11374200756048,2.11374200756048,2.11374200756048,2.11374200756048,2554.71101992824,0.0,1.0
1988-07-06,27.0,27.0,27.0,27.0,1000,2.11374200756048,2.11374200756048,2.11374200756048,2.11374200756048,12773.5550996412,0.0,1.0
1988-07-07,27.0,27.0,27.0,27.0,200,2.11374200756048,2.11374200756048,2.11374200756048,2.11374200756048,2554.71101992824,0.0,1.0
1988-07-08,27.0,27.75,27.0,27.0,4100,2.11374200756048,2.17245706332605,2.11374200756048,2.11374200756048,52371.5759085289,0.0,1.0
1988-07-11,27.0,27.0,27.0,27.0,300,2.11843921202172,2.11843921202172,2.11843921202172,2.11843921202172,3823.56970831833,0.06,1.0
1988-07-12,28.0,28.0,28.0,28.0,300,2.19689992357808,2.19689992357808,2.19689992357808,2.19689992357808,3823.56970831833,0.0,1.0
1988-07-13,28.0,28.0,28.0,28.0,0,2.19689992357808,2.19689992357808,2.19689992357808,2.19689992357808,0,0.0,1.0
1988-07-14,27.0,27.0,27.0,27.0,1500,2.11843921202172,2.11843921202172,2.11843921202172,2.11843921202172,19117.8485415916,0.0,1.0
1988-07-15,27.0,27.0,27.0,27.0,0,2.11843921202172,2.11843921202172,2.11843921202172,2.11843921202172,0,0.0,1.0
1988-07-18,27.0,27.0,27.0,27.0,0,2.11843921202172,2.11843921202172,2.11843921202172,2.11843921202172,0,0.0,1.0
1988-07-19,28.0,28.0,27.0,27.0,1300,2.19689992357808,2.19689992357808,2.11843921202172,2.11843921202172,16568.8020693794,0.0,1.0
1988-07-20,28.0,28.0,28.0,28.0,0,2.19689992357808,2.19689992357808,2.19689992357808,2.19689992357808,0,0.0,1.0
1988-07-21,27.0,27.0,27.0,27.0,11100,2.11843921202172,2.11843921202172,2.11843921202172,2.11843921202172,141472.079207778,0.0,1.0
1988-07-22,27.0,27.0,27.0,27.0,0,2.11843921202172,2.11843921202172,2.11843921202172,2.11843921202172,0,0.0,1.0
1988-07-25,26.5,26.5,26.5,26.5,200,2.07920885624354,2.07920885624354,2.07920885624354,2.07920885624354,2549.04647221222,0.0,1.0
1988-07-26,26.5,26.5,26.5,26.5,0,2.07920885624354,2.07920885624354,2.07920885624354,2.07920885624354,0,0.0,1.0
1988-07-27,26.5,26.5,26.5,26.5,100,2.07920885624354,2.07920885624354,2.07920885624354,2.07920885624354,1274.52323610611,0.0,1.0
1988-07-28,26.5,26.5,26.5,26.5,1500,2.07920885624354,2.07920885624354,2.07920885624354,2.07920885624354,19117.8485415916,0.0,1.0
1988-07-29,26.5,26.5,26.5,26.5,0,2.07920885624354,2.07920885624354,2.07920885624354,2.07920885624354,0,0.0,1.0
1988-08-01,27.0,27.0,27.0,27.0,200,2.11843921202172,2.11843921202172,2.11843921202172,2.11843921202172,2549.04647221222,0.0,1.0
1988-08-02,27.5,27.5,27.5,27.5,1600,2.1576695677999,2.1576695677999,2.1576695677999,2.1576695677999,20392.3717776978,0.0,1.0
1988-08-03,27.5,27.5,27.5,27.5,0,2.1576695677999,2.1576695677999,2.1576695677999,2.1576695677999,0,0.0,1.0
1988-08-04,27.5,27.5,27.5,27.5,0,2.1576695677999,2.1576695677999,2.1576695677999,2.1576695677999,0,0.0,1.0
1988-08-05,26.5,26.5,26.5,26.5,1000,2.07920885624354,2.07920885624354,2.07920885624354,2.07920885624354,12745.2323610611,0.0,1.0
1988-08-08,26.5,26.5,26.5,26.5,0,2.07920885624354,2.07920885624354,2.07920885624354,2.07920885624354,0,0.0,1.0
1988-08-09,26.0,27.0,26.0,26.5,300,2.03997850046536,2.11843921202172,2.03997850046536,2.07920885624354,3823.56970831833,0.0,1.0
1988-08-10,25.5,26.75,25.5,26.0,4800,2.00074814468718,2.09882403413263,2.00074814468718,2.03997850046536,61177.1153330933,0.0,1.0
1988-08-11,25.5,25.5,25.5,25.5,1100,2.00074814468718,2.00074814468718,2.00074814468718,2.00074814468718,14019.7555971672,0.0,1.0
1988-08-12,27.0,27.0,25.5,25.5,6900,2.11843921202172,2.11843921202172,2.00074814468718,2.00074814468718,87942.1032913216,0.0,1.0
1988-08-15,27.0,27.0,27.0,27.0,0,2.11843921202172,2.11843921202172,2.11843921202172,2.11843921202172,0,0.0,1.0
1988-08-16,26.0,27.0,25.5,27.0,10900,2.03997850046536,2.11843921202172,2.00074814468718,2.11843921202172,138923.032735566,0.0,1.0
1988-08-17,26.0,26.0,26.0,26.0,0,2.03997850046536,2.03997850046536,2.03997850046536,2.03997850046536,0,0.0,1.0
1988-08-18,25.75,26.0,25.75,26.0,10000,2.02036332257627,2.03997850046536,2.02036332257627,2.03997850046536,127452.323610611,0.0,1.0
1988-08-19,25.5,25.5,25.5,25.5,600,2.00074814468718,2.00074814468718,2.00074814468718,2.00074814468718,7647.13941663666,0.0,1.0
1988-08-22,25.5,25.5,25.5,25.5,0,2.00074814468718,2.00074814468718,2.00074814468718,2.00074814468718,0,0.0,1.0
1988-08-23,25.5,25.5,25.5,25.5,100,2.00074814468718,2.00074814468718,2.00074814468718,2.00074814468718,1274.52323610611,0.0,1.0
1988-08-24,26.25,26.25,26.25,26.25,500,2.05959367835445,2.05959367835445,2.05959367835445,2.05959367835445,6372.61618053055,0.0,1.0
1988-08-25,26.25,26.25,26.25,26.25,0,2.05959367835445,2.05959367835445,2.05959367835445,2.05959367835445,0,0.0,1.0
1988-08-26,26.25,26.25,26.25,26.25,0,2.05959367835445,2.05959367835445,2.05959367835445,2.05959367835445,0,0.0,1.0
1988-08-29,26.25,26.25,26.25,26.25,0,2.05959367835445,2.05959367835445,2.05959367835445,2.05959367835445,0,0.0,1.0
1988-08-30,25.5,25.5,25.5,25.5,200,2.00074814468718,2.00074814468718,2.00074814468718,2.00074814468718,2549.04647221222,0.0,1.0
1988-08-31,25.5,25.5,25.5,25.5,0,2.00074814468718,2.00074814468718,2.00074814468718,2.00074814468718,0,0.0,1.0
1988-09-01,25.5,26.75,25.5,25.5,1300,2.00074814468718,2.09882403413263,2.00074814468718,2.00074814468718,16568.8020693794,0.0,1.0
1988-09-02,25.5,25.5,25.5,25.5,0,2.00074814468718,2.00074814468718,2.00074814468718,2.00074814468718,0,0.0,1.0
1988-09-06,25.5,25.5,25.5,25.5,1200,2.00074814468718,2.00074814468718,2.00074814468718,2.00074814468718,15294.2788332733,0.0,1.0
1988-09-07,25.0,25.75,25.0,25.5,1400,1.961517788909,2.02036332257627,1.961517788909,2.00074814468718,17843.3253054855,0.0,1.0
1988-09-08,25.5,26.0,25.5,25.5,1600,2.00074814468718,2.03997850046536,2.00074814468718,2.00074814468718,20392.3717776978,0.0,1.0
1988-09-09,24.5,26.0,24.5,25.5,800,1.92228743313082,2.03997850046536,1.92228743313082,2.00074814468718,10196.1858888489,0.0,1.0
1988-09-12,25.5,25.5,25.5,25.5,3300,2.00074814468718,2.00074814468718,2.00074814468718,2.00074814468718,42059.2667915016,0.0,1.0
1988-09-13,25.5,25.5,25.5,25.5,0,2.00074814468718,2.00074814468718,2.00074814468718,2.00074814468718,0,0.0,1.0
1988-09-14,24.5,24.5,24.5,24.5,300,1.92228743313082,1.92228743313082,1.92228743313082,1.92228743313082,3823.56970831833,0.0,1.0
1988-09-15,24.5,24.75,24.5,24.5,5400,1.92228743313082,1.94190261101991,1.92228743313082,1.92228743313082,68824.2547497299,0.0,1.0
1988-09-16,24.5,24.5,24.5,24.5,200,1.92228743313082,1.92228743313082,1.92228743313082,1.92228743313082,2549.04647221222,0.0,1.0
1988-09-19,24.5,24.5,24.5,24.5,2600,1.92228743313082,1.92228743313082,1.92228743313082,1.92228743313082,33137.6041387589,0.0,1.0
1988-09-20,24.0,24.5,24.0,24.5,2000,1.88305707735264,1.92228743313082,1.88305707735264,1.92228743313082,25490.4647221222,0.0,1.0
1988-09-21,23.5,23.5,23.5,23.5,700,1.84382672157446,1.84382672157446,1.84382672157446,1.84382672157446,8921.66265274277,0.0,1.0
1988-09-22,22.5,22.75,22.5,22.75,2400,1.7653660100181,1.78498118790719,1.7653660100181,1.78498118790719,30588.5576665466,0.0,1.0
1988-09-23,23.0,23.0,22.0,22.5,900,1.80459636579628,1.80459636579628,1.72613565423992,1.7653660100181,11470.709124955,0.0,1.0
1988-09-26,22.0,22.0,22.0,22.0,9500,1.72613565423992,1.72613565423992,1.72613565423992,1.72613565423992,121079.70743008,0.0,1.0
1988-09-27,21.5,23.0,21.0,22.0,3900,1.68690529846174,1.80459636579628,1.64767494268356,1.72613565423992,49706.4062081383,0.0,1.0
1988-09-28,22.0,22.25,21.0,21.5,5100,1.72613565423992,1.74575083212901,1.64767494268356,1.68690529846174,65000.6850414116,0.0,1.0
1988-09-29,21.0,21.0,21.0,21.0,5900,1.64767494268356,1.64767494268356,1.64767494268356,1.64767494268356,75196.8709302605,0.0,1.0
1988-09-30,23.0,23.0,23.0,23.0,600,1.80459636579628,1.80459636579628,1.80459636579628,1.80459636579628,7647.13941663666,0.0,1.0
1988-10-03,21.0,21.0,21.0,21.0,200,1.64767494268356,1.64767494268356,1.64767494268356,1.64767494268356,2549.04647221222,0.0,1.0
1988-10-04,21.0,21.0,21.0,21.0,100,1.64767494268356,1.64767494268356,1.64767494268356,1.64767494268356,1274.52323610611,0.0,1.0
1988-10-05,21.0,21.0,21.0,21.0,100,1.64767494268356,1.64767494268356,1.64767494268356,1.64767494268356,1274.52323610611,0.0,1.0
1988-10-06,21.0,21.0,21.0,21.0,1100,1.64767494268356,1.64767494268356,1.64767494268356,1.64767494268356,14019.7555971672,0.0,1.0
1988-10-07,22.0,23.0,21.0,21.0,18100,1.73162790404887,1.81033826332382,1.65291754477392,1.65291754477392,229957.024294269,0.07,1.0
1988-10-10,22.0,22.0,22.0,22.0,0,1.73162790404887,1.73162790404887,1.73162790404887,1.73162790404887,0,0.0,1.0
1988-10-11,21.0,21.0,21.0,21.0,1800,1.65291754477392,1.65291754477392,1.65291754477392,1.65291754477392,22868.6543497063,0.0,1.0
1988-10-12,21.0,21.0,21.0,21.0,500,1.65291754477392,1.65291754477392,1.65291754477392,1.65291754477392,6352.40398602953,0.0,1.0
1988-10-13,21.0,23.0,21.0,21.0,400,1.65291754477392,1.81033826332382,1.65291754477392,1.65291754477392,5081.92318882363,0.0,1.0
1988-10-14,21.0,22.25,21.0,21.0,8200,1.65291754477392,1.75130549386761,1.65291754477392,1.65291754477392,104179.425370884,0.0,1.0
1988-10-17,21.0,21.0,21.0,21.0,0,1.65291754477392,1.65291754477392,1.65291754477392,1.65291754477392,0,0.0,1.0
1988-10-18,22.5,23.0,21.0,21.0,900,1.77098308368634,1.81033826332382,1.65291754477392,1.65291754477392,11434.3271748532,0.0,1.0
1988-10-19,22.25,22.25,22.0,22.25,14500,1.75130549386761,1.75130549386761,1.73162790404887,1.75130549386761,184219.715594856,0.0,1.0
1988-10-20,21.0,21.0,21.0,21.0,500,1.65291754477392,1.65291754477392,1.65291754477392,1.65291754477392,6352.40398602953,0.0,1.0
1988-10-21,21.75,21.75,21.0,21.0,1300,1.71195031423013,1.71195031423013,1.65291754477392,1.65291754477392,16516.2503636768,0.0,1.0
1988-10-24,21.0,22.0,21.0,21.75,2100,1.65291754477392,1.73162790404887,1.65291754477392,1.71195031423013,26680.096741324,0.0,1.0
1988-10-25,21.0,21.0,21.0,21.0,0,1.65291754477392,1.65291754477392,1.65291754477392,1.65291754477392,0,0.0,1.0
1988-10-26,21.0,21.0,21.0,21.0,0,1.65291754477392,1.65291754477392,1.65291754477392,1.65291754477392,0,0.0,1.0
1988-10-27,21.5,21.5,21.0,21.0,8600,1.69227272441139,1.69227272441139,1.65291754477392,1.65291754477392,109261.348559708,0.0,1.0
1988-10-28,22.0,22.0,22.0,22.0,400,1.73162790404887,1.73162790404887,1.73162790404887,1.73162790404887,5081.92318882362,0.0,1.0
1988-10-31,21.0,21.0,21.0,21.0,700,1.65291754477392,1.65291754477392,1.65291754477392,1.65291754477392,8893.36558044135,0.0,1.0
1988-11-01,22.0,22.0,21.0,21.0,2600,1.73162790404887,1.73162790404887,1.65291754477392,1.65291754477392,33032.5007273536,0.0,1.0
1988-11-02,22.0,22.0,22.0,22.0,0,1.73162790404887,1.73162790404887,1.73162790404887,1.73162790404887,0,0.0,1.0
1988-11-03,22.0,22.0,22.0,22.0,0,1.73162790404887,1.73162790404887,1.73162790404887,1.73162790404887,0,0.0,1.0
1988-11-04,21.0,21.0,21.0,21.0,400,1.65291754477392,1.65291754477392,1.65291754477392,1.65291754477392,5081.92318882363,0.0,1.0
1988-11-07,21.0,21.0,21.0,21.0,400,1.65291754477392,1.65291754477392,1.65291754477392,1.65291754477392,5081.92318882363,0.0,1.0
1988-11-08,22.25,22.5,22.0,22.0,13500,1.75130549386761,1.77098308368634,1.73162790404887,1.73162790404887,171514.907622797,0.0,1.0
1988-11-09,22.5,22.5,22.25,22.25,2000,1.77098308368634,1.77098308368634,1.75130549386761,1.75130549386761,25409.6159441182,0.0,1.0
1988-11-10,22.0,22.0,22.0,22.0,2000,1.73162790404887,1.73162790404887,1.73162790404887,1.73162790404887,25409.6159441181,0.0,1.0
1988-11-11,22.0,22.25,21.5,22.0,4000,1.73162790404887,1.75130549386761,1.69227272441139,1.73162790404887,50819.2318882362,0.0,1.0
1988-11-14,21.5,21.5,21.5,21.5,400,1.69227272441139,1.69227272441139,1.69227272441139,1.69227272441139,5081.92318882364,0.0,1.0
1988-11-15,21.5,22.0,21.5,21.5,800,1.69227272441139,1.73162790404887,1.69227272441139,1.69227272441139,10163.8463776473,0.0,1.0
1988-11-16,22.0,22.25,21.5,21.5,7500,1.73162790404887,1.75130549386761,1.69227272441139,1.69227272441139,95286.0597904429,0.0,1.0
1988-11-17,22.0,22.0,22.0,22.0,200,1.73162790404887,1.73162790404887,1.73162790404887,1.73162790404887,2540.96159441181,0.0,1.0
1988-11-18,22.0,22.0,22.0,22.0,0,1.73162790404887,1.73162790404887,1.73162790404887,1.73162790404887,0,0.0,1.0
1988-11-21,21.5,22.0,21.5,22.0,500,1.69227272441139,1.73162790404887,1.69227272441139,1.73162790404887,6352.40398602955,0.0,1.0
1988-11-22,21.5,21.75,21.5,21.5,6800,1.69227272441139,1.71195031423013,1.69227272441139,1.69227272441139,86392.6942100019,0.0,1.0
1988-11-23,22.0,22.0,21.75,21.75,30000,1.73162790404887,1.73162790404887,1.71195031423013,1.71195031423013,381144.239161772,0.0,1.0
1988-11-25,22.0,22.0,22.0,22.0,0,1.73162790404887,1.73162790404887,1.73162790404887,1.73162790404887,0,0.0,1.0
1988-11-28,22.0,22.0,22.0,22.0,0,1.73162790404887,1.73162790404887,1.73162790404887,1.73162790404887,0,0.0,1.0
1988-11-29,21.5,21.5,21.5,21.5,1000,1.69227272441139,1.69227272441139,1.69227272441139,1.69227272441139,12704.8079720591,0.0,1.0
1988-11-30,23.0,23.0,21.5,21.5,400,1.81033826332382,1.81033826332382,1.69227272441139,1.69227272441139,5081.92318882362,0.0,1.0
1988-12-01,21.5,21.5,21.5,21.5,100,1.69227272441139,1.69227272441139,1.69227272441139,1.69227272441139,1270.48079720591,0.0,1.0
1988-12-02,21.0,23.0,21.0,21.5,1000,1.65291754477392,1.81033826332382,1.65291754477392,1.69227272441139,12704.8079720591,0.0,1.0
1988-12-05,21.0,21.0,21.0,21.0,0,1.65291754477392,1.65291754477392,1.65291754477392,1.65291754477392,0,0.0,1.0
1988-12-06,21.0,21.0,21.0,21.0,0,1.65291754477392,1.65291754477392,1.65291754477392,1.65291754477392,0,0.0,1.0
1988-12-07,22.5,22.5,22.0,22.0,1100,1.77098308368634,1.77098308368634,1.73162790404887,1.73162790404887,13975.288769265,0.0,1.0
1988-12-08,22.5,22.5,22.5,22.5,0,1.77098308368634,1.77098308368634,1.77098308368634,1.77098308368634,0,0.0,1.0
1988-12-09,22.25,22.25,22.0,22.25,8000,1.75130549386761,1.75130549386761,1.73162790404887,1.75130549386761,101638.463776472,0.0,1.0
1988-12-12,21.75,21.75,21.75,21.75,1000,1.71195031423013,1.71195031423013,1.71195031423013,1.71195031423013,12704.8079720591,0.0,1.0
1988-12-13,21.0,21.0,21.0,21.0,300,1.65291754477392,1.65291754477392,1.65291754477392,1.65291754477392,3811.44239161772,0.0,1.0
1988-12-14,21.0,21.0,21.0,21.0,400,1.65291754477392,1.65291754477392,1.65291754477392,1.65291754477392,5081.92318882363,0.0,1.0
1988-12-15,21.0,21.0,21.0,21.0,900,1.65291754477392,1.65291754477392,1.65291754477392,1.65291754477392,11434.3271748532,0.0,1.0
1988-12-16,22.0,22.0,21.0,21.0,2000,1.73162790404887,1.73162790404887,1.65291754477392,1.65291754477392,25409.6159441181,0.0,1.0
1988-12-19,22.0,22.0,22.0,22.0,0,1.73162790404887,1.73162790404887,1.73162790404887,1.73162790404887,0,0.0,1.0
1988-12-20,22.38,23.0,22.0,22.0,1200,1.76153784057335,1.81033826332382,1.73162790404887,1.73162790404887,15245.7695664709,0.0,1.0
1988-12-21,22.0,22.0,21.5,22.0,800,1.73162790404887,1.73162790404887,1.69227272441139,1.73162790404887,10163.8463776472,0.0,1.0
1988-12-22,22.0,22.0,22.0,22.0,0,1.73162790404887,1.73162790404887,1.73162790404887,1.73162790404887,0,0.0,1.0
1988-12-23,22.0,22.0,22.0,22.0,0,1.73162790404887,1.73162790404887,1.73162790404887,1.73162790404887,0,0.0,1.0
1988-12-27,22.0,22.0,22.0,22.0,0,1.73162790404887,1.73162790404887,1.73162790404887,1.73162790404887,0,0.0,1.0
1988-12-28,22.0,22.0,21.0,22.0,1000,1.73162790404887,1.73162790404887,1.65291754477392,1.73162790404887,12704.8079720591,0.0,1.0
1988-12-29,23.0,23.0,23.0,23.0,100,1.81033826332382,1.81033826332382,1.81033826332382,1.81033826332382,1270.4807972059,0.0,1.0
1988-12-30,21.0,22.0,21.0,22.0,58300,1.65291754477392,1.73162790404887,1.65291754477392,1.73162790404887,740690.304771044,0.0,1.0
1989-01-03,21.0,21.0,21.0,21.0,0,1.65291754477392,1.65291754477392,1.65291754477392,1.65291754477392,0,0.0,1.0
1989-01-04,21.0,21.0,21.0,21.0,0,1.65291754477392,1.65291754477392,1.65291754477392,1.65291754477392,0,0.0,1.0
1989-01-05,21.0,21.0,21.0,21.0,0,1.65291754477392,1.65291754477392,1.65291754477392,1.65291754477392,0,0.0,1.0
1989-01-06,21.0,21.75,21.0,21.0,1300,1.65291754477392,1.71195031423013,1.65291754477392,1.65291754477392,16516.2503636768,0.0,1.0
1989-01-09,23.0,23.0,21.0,21.0,400,1.81584798847306,1.81584798847306,1.65794816338845,1.65794816338845,5066.50339587966,0.07,1.0
1989-01-10,20.5,20.5,20.5,20.5,200,1.6184732071173,1.6184732071173,1.6184732071173,1.6184732071173,2533.25169793982,0.0,1.0
1989-01-11,20.5,20.5,20.5,20.5,100,1.6184732071173,1.6184732071173,1.6184732071173,1.6184732071173,1266.62584896991,0.0,1.0
1989-01-12,22.25,22.25,22.0,22.0,32500,1.75663555406633,1.75663555406633,1.73689807593076,1.73689807593076,411653.400915222,0.0,1.0
1989-01-13,22.25,22.25,22.25,22.25,0,1.75663555406633,1.75663555406633,1.75663555406633,1.75663555406633,0,0.0,1.0
1989-01-16,22.25,22.25,22.0,22.25,200,1.75663555406633,1.75663555406633,1.73689807593076,1.75663555406633,2533.25169793983,0.0,1.0
1989-01-17,21.0,21.0,20.75,21.0,46000,1.65794816338845,1.65794816338845,1.63821068525287,1.65794816338845,582647.890526159,0.0,1.0
1989-01-18,22.5,22.5,20.5,21.0,3800,1.77637303220191,1.77637303220191,1.6184732071173,1.65794816338845,48131.7822608566,0.0,1.0
1989-01-19,20.5,20.5,20.5,20.5,4000,1.6184732071173,1.6184732071173,1.6184732071173,1.6184732071173,50665.0339587963,0.0,1.0
1989-01-20,21.0,22.25,21.0,21.0,175300,1.65794816338845,1.75663555406633,1.65794816338845,1.65794816338845,2220395.11324425,0.0,1.0
1989-01-23,21.87,21.87,21.87,21.87,400,1.72663458730026,1.72663458730026,1.72663458730026,1.72663458730026,5066.50339587964,0.0,1.0
1989-01-24,21.0,21.0,21.0,21.0,400,1.65794816338845,1.65794816338845,1.65794816338845,1.65794816338845,5066.50339587964,0.0,1.0
1989-01-25,21.25,21.25,21.25,21.25,1500,1.67768564152403,1.67768564152403,1.67768564152403,1.67768564152403,18999.3877345486,0.0,1.0
1989-01-26,21.25,21.87,21.25,21.25,2500,1.67768564152403,1.72663458730026,1.67768564152403,1.67768564152403,31665.6462242477,0.0,1.0
1989-01-27,22.5,22.5,22.5,22.5,1000,1.77637303220191,1.77637303220191,1.77637303220191,1.77637303220191,12666.2584896991,0.0,1.0
1989-01-30,22.5,22.5,22.5,22.5,0,1.77637303220191,1.77637303220191,1.77637303220191,1.77637303220191,0,0.0,1.0
1989-01-31,21.5,22.25,21.5,22.25,600,1.6974231196596,1.75663555406633,1.6974231196596,1.75663555406633,7599.75509381948,0.0,1.0
1989-02-01,21.0,21.0,21.0,21.0,1400,1.65794816338845,1.65794816338845,1.65794816338845,1.65794816338845,17732.7618855788,0.0,1.0
1989-02-02,21.0,21.0,21.0,21.0,800,1.65794816338845,1.65794816338845,1.65794816338845,1.65794816338845,10133.0067917593,0.0,1.0
1989-02-03,22.5,22.5,21.75,21.75,5200,1.77637303220191,1.77637303220191,1.71716059779518,1.71716059779518,65864.5441464354,0.0,1.0
1989-02-06,22.5,22.5,21.25,22.5,8300,1.77637303220191,1.77637303220191,1.67768564152403,1.77637303220191,105129.945464503,0.0,1.0
1989-02-07,22.5,22.5,22.0,22.5,1600,1.77637303220191,1.77637303220191,1.73689807593076,1.77637303220191,20266.0135835186,0.0,1.0
1989-02-08,22.5,22.5,21.0,22.5,6900,1.77637303220191,1.77637303220191,1.65794816338845,1.77637303220191,87397.1835789239,0.0,1.0
1989-02-09,21.5,21.5,21.0,21.5,20600,1.6974231196596,1.6974231196596,1.65794816338845,1.6974231196596,260924.924887802,0.0,1.0
1989-02-10,21.63,21.63,21.25,21.5,3200,1.7076866082901,1.7076866082901,1.67768564152403,1.6974231196596,40532.0271670372,0.0,1.0
1989-02-13,22.25,22.25,22.25,22.25,200,1.75663555406633,1.75663555406633,1.75663555406633,1.75663555406633,2533.25169793983,0.0,1.0
1989-02-14,21.75,22.25,21.5,22.25,2500,1.71716059779518,1.75663555406633,1.6974231196596,1.75663555406633,31665.6462242478,0.0,1.0
1989-02-15,22.0,22.5,22.0,22.0,300,1.73689807593076,1.77637303220191,1.73689807593076,1.73689807593076,3799.87754690973,0.0,1.0
1989-02-16,22.0,22.0,22.0,22.0,0,1.73689807593076,1.73689807593076,1.73689807593076,1.73689807593076,0,0.0,1.0
1989-02-17,23.25,23.25,21.75,22.0,5100,1.83558546660864,1.83558546660864,1.71716059779518,1.73689807593076,64597.9182974655,0.0,1.0
1989-02-21,22.25,22.75,22.25,22.75,2800,1.75663555406633,1.79611051033749,1.75663555406633,1.79611051033749,35465.5237711576,0.0,1.0
1989-02-22,23.0,23.0,23.0,23.0,200,1.81584798847306,1.81584798847306,1.81584798847306,1.81584798847306,2533.25169793983,0.0,1.0
1989-02-23,22.25,23.0,22.25,23.0,2600,1.75663555406633,1.81584798847306,1.75663555406633,1.81584798847306,32932.2720732178,0.0,1.0
1989-02-24,24.0,24.0,23.25,23.25,2500,1.89479790101537,1.89479790101537,1.83558546660864,1.83558546660864,31665.6462242478,0.0,1.0
1989-02-27,22.25,22.25,22.25,22.25,300,1.75663555406633,1.75663555406633,1.75663555406633,1.75663555406633,3799.87754690974,0.0,1.0
1989-02-28,22.25,22.25,22.25,22.25,0,1.75663555406633,1.75663555406633,1.75663555406633,1.75663555406633,0,0.0,1.0
1989-03-01,24.0,24.0,22.75,22.75,300,1.89479790101537,1.89479790101537,1.79611051033749,1.79611051033749,3799.87754690974,0.0,1.0
1989-03-02,23.75,23.75,22.25,23.75,38800,1.87506042287979,1.87506042287979,1.75663555406633,1.87506042287979,491450.829400327,0.0,1.0
1989-03-03,23.25,23.62,23.25,23.62,47000,1.83558546660864,1.86479693424929,1.83558546660864,1.86479693424929,595314.149015858,0.0,1.0
1989-03-06,24.0,24.0,23.0,23.25,400,1.89479790101537,1.89479790101537,1.81584798847306,1.83558546660864,5066.50339587965,0.0,1.0
1989-03-07,23.25,23.25,22.5,23.25,118200,1.83558546660864,1.83558546660864,1.77637303220191,1.83558546660864,1497151.75348244,0.0,1.0
1989-03-08,23.25,24.0,23.0,23.25,26400,1.83558546660864,1.89479790101537,1.81584798847306,1.83558546660864,334389.224128057,0.0,1.0
1989-03-09,23.62,23.62,23.0,23.25,1000,1.86479693424929,1.86479693424929,1.81584798847306,1.83558546660864,12666.2584896991,0.0,1.0
1989-03-10,23.0,23.0,23.0,23.0,900,1.81584798847306,1.81584798847306,1.81584798847306,1.81584798847306,11399.6326407292,0.0,1.0
1989-03-13,23.0,23.0,23.0,23.0,400,1.81584798847306,1.81584798847306,1.81584798847306,1.81584798847306,5066.50339587966,0.0,1.0
1989-03-14,24.0,24.0,23.0,23.0,133200,1.89479790101537,1.89479790101537,1.81584798847306,1.81584798847306,1687145.63082792,0.0,1.0
1989-03-15,23.25,23.5,23.0,23.5,104300,1.83558546660864,1.85532294474422,1.81584798847306,1.85532294474422,1321090.76047562,0.0,1.0
1989-03-16,23.13,23.13,23.13,23.13,700,1.82611147710356,1.82611147710356,1.82611147710356,1.82611147710356,8866.3809427894,0.0,1.0
1989-03-17,22.5,23.0,22.5,23.0,3600,1.77637303220191,1.81584798847306,1.77637303220191,1.81584798847306,45598.5305629168,0.0,1.0
1989-03-20,22.5,22.5,22.5,22.5,100,1.77637303220191,1.77637303220191,1.77637303220191,1.77637303220191,1266.62584896991,0.0,1.0
1989-03-21,22.5,22.5,22.5,22.5,900,1.77637303220191,1.77637303220191,1.77637303220191,1.77637303220191,11399.6326407292,0.0,1.0
1989-03-22,24.0,24.0,22.5,22.5,2400,1.89479790101537,1.89479790101537,1.77637303220191,1.77637303220191,30399.0203752779,0.0,1.0
1989-03-23,24.0,24.0,22.5,24.0,1100,1.89479790101537,1.89479790101537,1.77637303220191,1.89479790101537,13932.884338669,0.0,1.0
1989-03-27,22.5,22.5,22.5,22.5,300,1.77637303220191,1.77637303220191,1.77637303220191,1.77637303220191,3799.87754690973,0.0,1.0
1989-03-28,24.0,24.0,22.5,22.5,1400,1.89479790101537,1.89479790101537,1.77637303220191,1.77637303220191,17732.7618855788,0.0,1.0
1989-03-29,24.0,24.0,23.0,24.0,400,1.89479790101537,1.89479790101537,1.81584798847306,1.89479790101537,5066.50339587965,0.0,1.0
1989-03-30,24.0,24.0,24.0,24.0,0,1.89479790101537,1.89479790101537,1.89479790101537,1.89479790101537,0,0.0,1.0
1989-03-31,24.0,24.0,23.0,24.0,38900,1.89479790101537,1.89479790101537,1.81584798847306,1.89479790101537,492717.455249296,0.0,1.0
1989-04-03,24.0,24.0,24.0,24.0,100,1.89479790101537,1.89479790101537,1.89479790101537,1.89479790101537,1266.62584896991,0.0,1.0
1989-04-04,22.5,23.0,22.5,23.0,2500,1.77637303220191,1.81584798847306,1.77637303220191,1.81584798847306,31665.6462242478,0.0,1.0
1989-04-05,22.5,24.0,22.5,22.5,600,1.77637303220191,1.89479790101537,1.77637303220191,1.77637303220191,7599.75509381947,0.0,1.0
1989-04-06,23.0,23.0,23.0,23.0,200,1.81584798847306,1.81584798847306,1.81584798847306,1.81584798847306,2533.25169793983,0.0,1.0
1989-04-07,22.5,22.5,22.5,22.5,3200,1.77637303220191,1.77637303220191,1.77637303220191,1.77637303220191,40532.0271670372,0.0,1.0
1989-04-10,22.5,22.5,22.5,22.5,0,1.78189952607987,1.78189952607987,1.78189952607987,1.78189952607987,0,0.07,1.0
1989-04-11,22.62,22.62,22.62,22.62,700,1.79140299021896,1.79140299021896,1.79140299021896,1.79140299021896,8838.88219817286,0.0,1.0
1989-04-12,22.75,22.75,22.5,22.62,400,1.80169840970298,1.80169840970298,1.78189952607987,1.79140299021896,5050.78982752734,0.0,1.0
1989-04-13,24.0,24.0,22.5,22.75,4600,1.90069282781853,1.90069282781853,1.78189952607987,1.80169840970298,58084.0830165644,0.0,1.0
1989-04-14,24.0,24.0,24.0,24.0,0,1.90069282781853,1.90069282781853,1.90069282781853,1.90069282781853,0,0.0,1.0
1989-04-17,24.0,24.0,24.0,24.0,0,1.90069282781853,1.90069282781853,1.90069282781853,1.90069282781853,0,0.0,1.0
1989-04-18,24.0,24.0,24.0,24.0,0,1.90069282781853,1.90069282781853,1.90069282781853,1.90069282781853,0,0.0,1.0
1989-04-19,23.13,23.13,22.5,23.13,700,1.83179271281011,1.83179271281011,1.78189952607987,1.83179271281011,8838.88219817283,0.0,1.0
1989-04-20,22.75,22.75,22.75,22.75,300,1.80169840970298,1.80169840970298,1.80169840970298,1.80169840970298,3788.09237064551,0.0,1.0
1989-04-21,23.5,24.0,23.0,23.0,9200,1.86109506057231,1.90069282781853,1.82149729332609,1.82149729332609,116168.166033129,0.0,1.0
1989-04-24,23.0,23.0,23.0,23.0,100,1.82149729332609,1.82149729332609,1.82149729332609,1.82149729332609,1262.69745688184,0.0,1.0
1989-04-25,23.5,24.0,23.0,23.0,4800,1.86109506057231,1.90069282781853,1.82149729332609,1.82149729332609,60609.4779303281,0.0,1.0
1989-04-26,23.0,24.0,23.0,23.5,700,1.82149729332609,1.90069282781853,1.82149729332609,1.86109506057231,8838.88219817285,0.0,1.0
1989-04-27,24.0,24.0,24.0,24.0,1600,1.90069282781853,1.90069282781853,1.90069282781853,1.90069282781853,20203.1593101093,0.0,1.0
1989-04-28,24.0,24.0,24.0,24.0,200,1.90069282781853,1.90069282781853,1.90069282781853,1.90069282781853,2525.39491376367,0.0,1.0
1989-05-01,24.0,24.0,24.0,24.0,500,1.90069282781853,1.90069282781853,1.90069282781853,1.90069282781853,6313.48728440917,0.0,1.0
1989-05-02,24.0,24.0,23.0,24.0,200,1.90069282781853,1.90069282781853,1.82149729332609,1.90069282781853,2525.39491376367,0.0,1.0
1989-05-03,23.5,23.5,23.0,23.5,2900,1.86109506057231,1.86109506057231,1.82149729332609,1.86109506057231,36618.2262495732,0.0,1.0
1989-05-04,23.5,23.5,23.5,23.5,0,1.86109506057231,1.86109506057231,1.86109506057231,1.86109506057231,0,0.0,1.0
1989-05-05,23.5,23.75,23.13,23.5,27100,1.86109506057231,1.88089394419542,1.83179271281011,1.86109506057231,342191.010814977,0.0,1.0
1989-05-08,23.0,23.5,23.0,23.5,33500,1.82149729332609,1.86109506057231,1.82149729332609,1.86109506057231,423003.648055415,0.0,1.0
1989-05-09,23.5,23.5,22.75,23.0,101700,1.86109506057231,1.86109506057231,1.80169840970298,1.82149729332609,1284163.31364883,0.0,1.0
1989-05-10,23.25,23.5,23.25,23.5,1600,1.8412961769492,1.86109506057231,1.8412961769492,1.86109506057231,20203.1593101094,0.0,1.0
1989-05-11,23.25,23.25,23.25,23.25,100,1.8412961769492,1.8412961769492,1.8412961769492,1.8412961769492,1262.69745688184,0.0,1.0
1989-05-12,23.25,23.25,23.25,23.25,0,1.8412961769492,1.8412961769492,1.8412961769492,1.8412961769492,0,0.0,1.0
1989-05-15,23.5,23.5,23.5,23.5,100,1.86109506057231,1.86109506057231,1.86109506057231,1.86109506057231,1262.69745688183,0.0,1.0
1989-05-16,23.5,23.5,23.5,23.5,300,1.86109506057231,1.86109506057231,1.86109506057231,1.86109506057231,3788.0923706455,0.0,1.0
1989-05-17,25.0,25.0,23.0,23.5,14500,1.97988836231097,1.97988836231097,1.82149729332609,1.86109506057231,183091.131247866,0.0,1.0
1989-05-18,25.5,25.5,25.5,25.5,200,2.01948612955719,2.01948612955719,2.01948612955719,2.01948612955719,2525.39491376367,0.0,1.0
1989-05-19,24.0,25.25,24.0,25.25,105700,1.90069282781853,1.99968724593408,1.90069282781853,1.99968724593408,1334671.2119241,0.0,1.0
1989-05-22,25.25,25.5,24.75,24.75,2600,1.99968724593408,2.01948612955719,1.96008947868786,1.96008947868786,32830.1338789277,0.0,1.0
1989-05-23,26.0,26.0,25.25,25.25,5500,2.05908389680341,2.05908389680341,1.99968724593408,1.99968724593408,69448.3601285008,0.0,1.0
1989-05-24,26.0,26.0,24.75,26.0,700,2.05908389680341,2.05908389680341,1.96008947868786,2.05908389680341,8838.88219817283,0.0,1.0
1989-05-25,26.0,26.0,26.0,26.0,0,2.05908389680341,2.05908389680341,2.05908389680341,2.05908389680341,0,0.0,1.0
1989-05-26,26.0,26.0,26.0,26.0,0,2.05908389680341,2.05908389680341,2.05908389680341,2.05908389680341,0,0.0,1.0
1989-05-30,24.5,24.5,24.5,24.5,100,1.94029059506475,1.94029059506475,1.94029059506475,1.94029059506475,1262.69745688183,0.0,1.0
1989-05-31,24.5,24.5,24.5,24.5,100,1.94029059506475,1.94029059506475,1.94029059506475,1.94029059506475,1262.69745688183,0.0,1.0
1989-06-01,24.5,24.5,24.5,24.5,0,1.94029059506475,1.94029059506475,1.94029059506475,1.94029059506475,0,0.0,1.0
1989-06-02,24.5,24.5,24.5,24.5,600,1.94029059506475,1.94029059506475,1.94029059506475,1.94029059506475,7576.184741291,0.0,1.0
1989-06-05,24.5,24.5,24.5,24.5,200,1.94029059506475,1.94029059506475,1.94029059506475,1.94029059506475,2525.39491376367,0.0,1.0
1989-06-06,26.5,26.5,25.0,25.0,2200,2.09868166404963,2.09868166404963,1.97988836231097,1.97988836231097,27779.3440514003,0.0,1.0
1989-06-07,28.0,28.0,25.5,26.5,15000,2.21747496578828,2.21747496578828,2.01948612955719,2.09868166404963,189404.618532276,0.0,1.0
1989-06-08,29.5,30.0,26.0,28.0,24500,2.33626826752694,2.37586603477316,2.05908389680341,2.21747496578828,309360.87693605,0.0,1.0
1989-06-09,28.75,30.0,28.75,29.5,2600,2.27687161665761,2.37586603477316,2.27687161665761,2.33626826752694,32830.1338789278,0.0,1.0
1989-06-12,28.5,28.75,28.5,28.75,5500,2.2570727330345,2.27687161665761,2.2570727330345,2.27687161665761,69448.360128501,0.0,1.0
1989-06-13,28.0,28.0,28.0,28.0,1300,2.21747496578828,2.21747496578828,2.21747496578828,2.21747496578828,16415.0669394639,0.0,1.0
1989-06-14,27.5,27.5,27.5,27.5,700,2.17787719854207,2.17787719854207,2.17787719854207,2.17787719854207,8838.88219817282,0.0,1.0
1989-06-15,29.0,29.0,29.0,29.0,2000,2.29667050028072,2.29667050028072,2.29667050028072,2.29667050028072,25253.9491376367,0.0,1.0
1989-06-16,29.0,29.0,29.0,29.0,0,2.29667050028072,2.29667050028072,2.29667050028072,2.29667050028072,0,0.0,1.0
1989-06-19,27.5,27.5,27.5,27.5,2100,2.17787719854207,2.17787719854207,2.17787719854207,2.17787719854207,26516.6465945185,0.0,1.0
1989-06-20,27.5,27.5,27.5,27.5,100,2.17787719854207,2.17787719854207,2.17787719854207,2.17787719854207,1262.69745688183,0.0,1.0
1989-06-21,27.5,27.5,27.5,27.5,2200,2.17787719854207,2.17787719854207,2.17787719854207,2.17787719854207,27779.3440514003,0.0,1.0
1989-06-22,28.0,28.0,27.5,27.5,1400,2.21747496578828,2.21747496578828,2.17787719854207,2.17787719854207,17677.7643963457,0.0,1.0
1989-06-23,27.5,27.5,27.5,27.5,500,2.17787719854207,2.17787719854207,2.17787719854207,2.17787719854207,6313.48728440916,0.0,1.0
1989-06-26,27.5,27.5,27.5,27.5,0,2.17787719854207,2.17787719854207,2.17787719854207,2.17787719854207,0,0.0,1.0
1989-06-27,27.5,27.5,27.5,27.5,1100,2.17787719854207,2.17787719854207,2.17787719854207,2.17787719854207,13889.6720257001,0.0,1.0
1989-06-28,27.5,27.5,27.5,27.5,0,2.17787719854207,2.17787719854207,2.17787719854207,2.17787719854207,0,0.0,1.0
1989-06-29,27.5,27.5,27.5,27.5,2600,2.17787719854207,2.17787719854207,2.17787719854207,2.17787719854207,32830.1338789276,0.0,1.0
1989-06-30,28.25,28.25,28.25,28.25,600,2.23727384941139,2.23727384941139,2.23727384941139,2.23727384941139,7576.18474129102,0.0,1.0
1989-07-03,28.25,28.25,28.25,28.25,0,2.23727384941139,2.23727384941139,2.23727384941139,2.23727384941139,0,0.0,1.0
1989-07-05,27.5,27.5,27.5,27.5,500,2.17787719854207,2.17787719854207,2.17787719854207,2.17787719854207,6313.48728440916,0.0,1.0
1989-07-06,28.62,28.62,28.62,28.62,200,2.2665761971736,2.2665761971736,2.2665761971736,2.2665761971736,2525.39491376367,0.0,1.0
1989-07-07,27.75,27.75,27.75,27.75,2000,2.19767608216518,2.19767608216518,2.19767608216518,2.19767608216518,25253.9491376366,0.0,1.0
1989-07-10,27.75,27.75,27.75,27.75,0,2.20321976957965,2.20321976957965,2.20321976957965,2.20321976957965,0,0.07,1.0
1989-07-11,29.0,29.0,27.5,27.75,400,2.30246390334449,2.30246390334449,2.18337094282668,2.20321976957965,5038.08115434522,0.0,1.0
1989-07-12,27.5,29.0,27.5,29.0,1800,2.18337094282668,2.30246390334449,2.18337094282668,2.30246390334449,22671.3651945534,0.0,1.0
1989-07-13,28.0,28.0,28.0,28.0,700,2.22306859633262,2.22306859633262,2.22306859633262,2.22306859633262,8816.64202010409,0.0,1.0
1989-07-14,27.5,27.5,27.5,27.5,500,2.18337094282668,2.18337094282668,2.18337094282668,2.18337094282668,6297.6014429315,0.0,1.0
1989-07-17,28.25,28.25,28.25,28.25,100,2.24291742308559,2.24291742308559,2.24291742308559,2.24291742308559,1259.5202885863,0.0,1.0
1989-07-18,27.5,28.25,27.5,28.25,92100,2.18337094282668,2.24291742308559,2.18337094282668,2.24291742308559,1160018.18578798,0.0,1.0
1989-07-19,27.5,27.5,27.5,27.5,1200,2.18337094282668,2.18337094282668,2.18337094282668,2.18337094282668,15114.2434630356,0.0,1.0
1989-07-20,27.5,27.5,27.5,27.5,0,2.18337094282668,2.18337094282668,2.18337094282668,2.18337094282668,0,0.0,1.0
1989-07-21,28.5,28.5,27.5,27.5,4000,2.26276624983856,2.26276624983856,2.18337094282668,2.18337094282668,50380.8115434519,0.0,1.0
1989-07-24,28.5,28.5,28.5,28.5,0,2.26276624983856,2.26276624983856,2.26276624983856,2.26276624983856,0,0.0,1.0
1989-07-25,27.5,28.75,27.5,28.5,600,2.18337094282668,2.28261507659152,2.18337094282668,2.26276624983856,7557.1217315178,0.0,1.0
1989-07-26,28.0,28.0,27.5,27.5,7000,2.22306859633262,2.22306859633262,2.18337094282668,2.18337094282668,88166.4202010409,0.0,1.0
1989-07-27,28.0,28.0,28.0,28.0,0,2.22306859633262,2.22306859633262,2.22306859633262,2.22306859633262,0,0.0,1.0
1989-07-28,28.0,28.0,28.0,28.0,0,2.22306859633262,2.22306859633262,2.22306859633262,2.22306859633262,0,0.0,1.0
1989-07-31,28.0,28.0,28.0,28.0,0,2.22306859633262,2.22306859633262,2.22306859633262,2.22306859633262,0,0.0,1.0
1989-08-01,28.0,28.0,28.0,28.0,0,2.22306859633262,2.22306859633262,2.22306859633262,2.22306859633262,0,0.0,1.0
1989-08-02,27.0,27.0,27.0,27.0,200,2.14367328932074,2.14367328932074,2.14367328932074,2.14367328932074,2519.0405771726,0.0,1.0
1989-08-03,27.0,27.0,27.0,27.0,0,2.14367328932074,2.14367328932074,2.14367328932074,2.14367328932074,0,0.0,1.0
1989-08-04,27.0,27.0,27.0,27.0,0,2.14367328932074,2.14367328932074,2.14367328932074,2.14367328932074,0,0.0,1.0
1989-08-07,27.0,27.0,27.0,27.0,0,2.14367328932074,2.14367328932074,2.14367328932074,2.14367328932074,0,0.0,1.0
1989-08-08,27.0,27.0,27.0,27.0,500,2.14367328932074,2.14367328932074,2.14367328932074,2.14367328932074,6297.6014429315,0.0,1.0
1989-08-09,27.5,27.5,27.0,27.0,1500,2.18337094282668,2.18337094282668,2.14367328932074,2.14367328932074,18892.8043287945,0.0,1.0
1989-08-10,28.0,28.0,27.0,27.5,900,2.22306859633262,2.22306859633262,2.14367328932074,2.18337094282668,11335.6825972767,0.0,1.0
1989-08-11,28.0,28.0,28.0,28.0,0,2.22306859633262,2.22306859633262,2.22306859633262,2.22306859633262,0,0.0,1.0
1989-08-14,28.0,28.0,28.0,28.0,0,2.22306859633262,2.22306859633262,2.22306859633262,2.22306859633262,0,0.0,1.0
1989-08-15,28.0,28.0,27.0,28.0,4100,2.22306859633262,2.22306859633262,2.14367328932074,2.22306859633262,51640.3318320383,0.0,1.0
1989-08-16,27.0,27.0,27.0,27.0,1100,2.14367328932074,2.14367328932074,2.14367328932074,2.14367328932074,13854.7231744493,0.0,1.0
1989-08-17,26.5,26.5,26.5,26.5,100,2.1039756358148,2.1039756358148,2.1039756358148,2.1039756358148,1259.5202885863,0.0,1.0
1989-08-18,27.0,27.0,26.5,26.5,800,2.14367328932074,2.14367328932074,2.1039756358148,2.1039756358148,10076.1623086904,0.0,1.0
1989-08-21,27.0,27.0,27.0,27.0,0,2.14367328932074,2.14367328932074,2.14367328932074,2.14367328932074,0,0.0,1.0
1989-08-22,27.0,27.5,26.5,27.0,2500,2.14367328932074,2.18337094282668,2.1039756358148,2.14367328932074,31488.0072146575,0.0,1.0
1989-08-23,26.5,26.5,26.5,26.5,200,2.1039756358148,2.1039756358148,2.1039756358148,2.1039756358148,2519.0405771726,0.0,1.0
1989-08-24,26.5,26.5,26.5,26.5,2500,2.1039756358148,2.1039756358148,2.1039756358148,2.1039756358148,31488.0072146575,0.0,1.0
1989-08-25,26.5,26.5,26.5,26.5,1000,2.1039756358148,2.1039756358148,2.1039756358148,2.1039756358148,12595.202885863,0.0,1.0
1989-08-28,26.5,26.5,26.5,26.5,0,2.1039756358148,2.1039756358148,2.1039756358148,2.1039756358148,0,0.0,1.0
1989-08-29,26.5,26.5,26.5,26.5,0,2.1039756358148,2.1039756358148,2.1039756358148,2.1039756358148,0,0.0,1.0
1989-08-30,26.5,26.5,26.5,26.5,0,2.1039756358148,2.1039756358148,2.1039756358148,2.1039756358148,0,0.0,1.0
1989-08-31,26.5,26.5,26.5,26.5,100,2.1039756358148,2.1039756358148,2.1039756358148,2.1039756358148,1259.5202885863,0.0,1.0
1989-09-01,26.75,28.0,26.5,26.5,49600,2.12382446256777,2.22306859633262,2.1039756358148,2.1039756358148,624722.063138805,0.0,1.0
1989-09-05,26.75,26.75,26.75,26.75,0,2.12382446256777,2.12382446256777,2.12382446256777,2.12382446256777,0,0.0,1.0
1989-09-06,26.5,26.5,26.5,26.5,200,2.1039756358148,2.1039756358148,2.1039756358148,2.1039756358148,2519.0405771726,0.0,1.0
1989-09-07,26.5,26.5,26.5,26.5,1400,2.1039756358148,2.1039756358148,2.1039756358148,2.1039756358148,17633.2840402082,0.0,1.0
1989-09-08,26.5,26.5,26.5,26.5,500,2.1039756358148,2.1039756358148,2.1039756358148,2.1039756358148,6297.6014429315,0.0,1.0
1989-09-11,28.0,28.0,28.0,28.0,200,2.22306859633262,2.22306859633262,2.22306859633262,2.22306859633262,2519.0405771726,0.0,1.0
1989-09-12,28.25,28.25,28.25,28.25,100,2.24291742308559,2.24291742308559,2.24291742308559,2.24291742308559,1259.5202885863,0.0,1.0
1989-09-13,27.0,27.0,27.0,27.0,200,2.14367328932074,2.14367328932074,2.14367328932074,2.14367328932074,2519.0405771726,0.0,1.0
1989-09-14,27.0,27.0,27.0,27.0,200,2.14367328932074,2.14367328932074,2.14367328932074,2.14367328932074,2519.0405771726,0.0,1.0
1989-09-15,27.5,27.5,27.5,27.5,15000,2.18337094282668,2.18337094282668,2.18337094282668,2.18337094282668,188928.043287945,0.0,1.0
1989-09-18,28.12,28.25,26.75,27.5,101200,2.23259603317404,2.24291742308559,2.12382446256777,2.18337094282668,1274634.53204934,0.0,1.0
1989-09-19,28.25,28.25,28.0,28.12,3000,2.24291742308559,2.24291742308559,2.22306859633262,2.23259603317404,37785.608657589,0.0,1.0
1989-09-20,28.0,28.25,27.0,28.25,41100,2.22306859633262,2.24291742308559,2.14367328932074,2.24291742308559,517662.838608969,0.0,1.0
1989-09-21,26.75,27.75,26.75,27.75,1200,2.12382446256777,2.20321976957965,2.12382446256777,2.20321976957965,15114.2434630356,0.0,1.0
1989-09-22,28.5,28.5,28.5,28.5,700,2.26276624983856,2.26276624983856,2.26276624983856,2.26276624983856,8816.64202010409,0.0,1.0
1989-09-25,28.5,28.5,28.5,28.5,300,2.26276624983856,2.26276624983856,2.26276624983856,2.26276624983856,3778.5608657589,0.0,1.0
1989-09-26,28.0,28.5,27.38,28.5,14000,2.22306859633262,2.26276624983856,2.17384350598525,2.26276624983856,176332.840402082,0.0,1.0
1989-09-27,28.0,28.0,28.0,28.0,0,2.22306859633262,2.22306859633262,2.22306859633262,2.22306859633262,0,0.0,1.0
1989-09-28,27.0,27.0,27.0,27.0,400,2.14367328932074,2.14367328932074,2.14367328932074,2.14367328932074,5038.0811543452,0.0,1.0
1989-09-29,27.0,27.0,27.0,27.0,0,2.14367328932074,2.14367328932074,2.14367328932074,2.14367328932074,0,0.0,1.0
1989-10-02,27.0,27.0,27.0,27.0,0,2.14367328932074,2.14367328932074,2.14367328932074,2.14367328932074,0,0.0,1.0
1989-10-03,28.5,28.5,28.5,28.5,200,2.26276624983856,2.26276624983856,2.26276624983856,2.26276624983856,2519.0405771726,0.0,1.0
1989-10-04,28.5,28.5,28.5,28.5,100,2.26276624983856,2.26276624983856,2.26276624983856,2.26276624983856,1259.5202885863,0.0,1.0
1989-10-05,28.5,28.5,28.5,28.5,0,2.26276624983856,2.26276624983856,2.26276624983856,2.26276624983856,0,0.0,1.0
1989-10-06,28.5,28.5,28.25,28.5,400,2.27070578053974,2.27070578053974,2.25078730878062,2.27070578053974,5020.46548597338,0.1,1.0
1989-10-09,27.0,27.0,27.0,27.0,300,2.15119494998502,2.15119494998502,2.15119494998502,2.15119494998502,3765.34911448003,0.0,1.0
1989-10-10,27.0,27.0,27.0,27.0,0,2.15119494998502,2.15119494998502,2.15119494998502,2.15119494998502,0,0.0,1.0
1989-10-11,28.0,28.0,27.0,27.0,5200,2.2308688370215,2.2308688370215,2.15119494998502,2.15119494998502,65266.0513176539,0.0,1.0
1989-10-12,28.0,28.0,28.0,28.0,0,2.2308688370215,2.2308688370215,2.2308688370215,2.2308688370215,0,0.0,1.0
1989-10-13,27.5,27.5,27.0,27.5,2800,2.19103189350326,2.19103189350326,2.15119494998502,2.19103189350326,35143.2584018136,0.0,1.0
1989-10-16,27.0,27.0,26.0,27.0,800,2.15119494998502,2.15119494998502,2.07152106294854,2.15119494998502,10040.9309719467,0.0,1.0
1989-10-17,26.0,26.0,26.0,26.0,500,2.07152106294854,2.07152106294854,2.07152106294854,2.07152106294854,6275.5818574667,0.0,1.0
1989-10-18,27.0,27.0,27.0,27.0,400,2.15119494998502,2.15119494998502,2.15119494998502,2.15119494998502,5020.46548597337,0.0,1.0
1989-10-19,27.0,27.0,27.0,27.0,0,2.15119494998502,2.15119494998502,2.15119494998502,2.15119494998502,0,0.0,1.0
1989-10-20,27.0,27.0,27.0,27.0,0,2.15119494998502,2.15119494998502,2.15119494998502,2.15119494998502,0,0.0,1.0
1989-10-23,27.5,27.5,27.5,27.5,300,2.19103189350326,2.19103189350326,2.19103189350326,2.19103189350326,3765.34911448003,0.0,1.0
1989-10-24,26.0,26.0,26.0,26.0,200,2.07152106294854,2.07152106294854,2.07152106294854,2.07152106294854,2510.23274298668,0.0,1.0
1989-10-25,26.0,26.5,26.0,26.0,400,2.07152106294854,2.11135800646678,2.07152106294854,2.07152106294854,5020.46548597336,0.0,1.0
1989-10-26,27.5,27.5,27.25,27.25,700,2.19103189350326,2.19103189350326,2.17111342174414,2.17111342174414,8785.8146004534,0.0,1.0
1989-10-27,26.5,26.5,26.25,26.5,1400,2.11135800646678,2.11135800646678,2.09143953470766,2.11135800646678,17571.6292009068,0.0,1.0
1989-10-30,27.5,27.5,27.5,27.5,200,2.19103189350326,2.19103189350326,2.19103189350326,2.19103189350326,2510.23274298669,0.0,1.0
1989-10-31,27.5,27.5,27.5,27.5,0,2.19103189350326,2.19103189350326,2.19103189350326,2.19103189350326,0,0.0,1.0
1989-11-01,27.5,27.5,27.5,27.5,0,2.19103189350326,2.19103189350326,2.19103189350326,2.19103189350326,0,0.0,1.0
1989-11-02,27.0,27.0,27.0,27.0,1000,2.15119494998502,2.15119494998502,2.15119494998502,2.15119494998502,12551.1637149334,0.0,1.0
1989-11-03,27.0,27.0,26.5,27.0,24000,2.15119494998502,2.15119494998502,2.11135800646678,2.15119494998502,301227.929158402,0.0,1.0
1989-11-06,26.5,26.5,26.5,26.5,200,2.11135800646678,2.11135800646678,2.11135800646678,2.11135800646678,2510.23274298668,0.0,1.0
1989-11-07,27.5,27.5,27.5,27.5,2000,2.19103189350326,2.19103189350326,2.19103189350326,2.19103189350326,25102.3274298669,0.0,1.0
1989-11-08,28.0,28.5,27.75,27.75,6200,2.2308688370215,2.27070578053974,2.21095036526238,2.21095036526238,77817.2150325873,0.0,1.0
1989-11-09,28.0,28.0,28.0,28.0,0,2.2308688370215,2.2308688370215,2.2308688370215,2.2308688370215,0,0.0,1.0
1989-11-10,28.5,28.5,28.5,28.5,100,2.27070578053974,2.27070578053974,2.27070578053974,2.27070578053974,1255.11637149334,0.0,1.0
1989-11-13,28.5,28.5,28.5,28.5,2800,2.27070578053974,2.27070578053974,2.27070578053974,2.27070578053974,35143.2584018136,0.0,1.0
1989-11-14,29.25,29.25,28.5,28.5,400,2.3304611958171,2.3304611958171,2.27070578053974,2.27070578053974,5020.46548597338,0.0,1.0
1989-11-15,29.25,29.25,28.5,29.25,14600,2.3304611958171,2.3304611958171,2.27070578053974,2.3304611958171,183246.990238028,0.0,1.0
1989-11-16,29.5,29.5,28.5,29.25,600,2.35037966757623,2.35037966757623,2.27070578053974,2.3304611958171,7530.69822896004,0.0,1.0
1989-11-17,29.5,29.5,28.5,29.5,9300,2.35037966757623,2.35037966757623,2.27070578053974,2.35037966757623,116725.822548881,0.0,1.0
1989-11-20,28.5,28.5,28.5,28.5,200,2.27070578053974,2.27070578053974,2.27070578053974,2.27070578053974,2510.23274298669,0.0,1.0
1989-11-21,28.5,28.5,28.5,28.5,0,2.27070578053974,2.27070578053974,2.27070578053974,2.27070578053974,0,0.0,1.0
1989-11-22,29.5,29.5,29.5,29.5,200,2.35037966757623,2.35037966757623,2.35037966757623,2.35037966757623,2510.23274298668,0.0,1.0
1989-11-24,29.5,29.5,29.5,29.5,2000,2.35037966757623,2.35037966757623,2.35037966757623,2.35037966757623,25102.3274298668,0.0,1.0
1989-11-27,29.5,29.5,29.5,29.5,0,2.35037966757623,2.35037966757623,2.35037966757623,2.35037966757623,0,0.0,1.0
1989-11-28,29.5,29.5,29.5,29.5,0,2.35037966757623,2.35037966757623,2.35037966757623,2.35037966757623,0,0.0,1.0
1989-11-29,29.5,29.5,29.5,29.5,0,2.35037966757623,2.35037966757623,2.35037966757623,2.35037966757623,0,0.0,1.0
1989-11-30,28.88,28.88,28.75,28.88,1200,2.30098185761361,2.30098185761361,2.29062425229886,2.30098185761361,15061.3964579201,0.0,1.0
1989-12-01,28.88,28.88,28.88,28.88,0,2.30098185761361,2.30098185761361,2.30098185761361,2.30098185761361,0,0.0,1.0
1989-12-04,28.88,28.88,28.88,28.88,0,2.30098185761361,2.30098185761361,2.30098185761361,2.30098185761361,0,0.0,1.0
1989-12-05,28.88,28.88,28.88,28.88,0,2.30098185761361,2.30098185761361,2.30098185761361,2.30098185761361,0,0.0,1.0
1989-12-06,29.5,29.75,29.5,29.5,2700,2.35037966757623,2.37029813933535,2.35037966757623,2.35037966757623,33888.1420303202,0.0,1.0
1989-12-07,29.5,29.5,29.5,29.5,0,2.35037966757623,2.35037966757623,2.35037966757623,2.35037966757623,0,0.0,1.0
1989-12-08,30.0,30.0,30.0,30.0,1500,2.39021661109447,2.39021661109447,2.39021661109447,2.39021661109447,18826.7455724001,0.0,1.0
1989-12-11,30.0,30.0,30.0,30.0,0,2.39021661109447,2.39021661109447,2.39021661109447,2.39021661109447,0,0.0,1.0
1989-12-12,30.0,30.0,30.0,30.0,1500,2.39021661109447,2.39021661109447,2.39021661109447,2.39021661109447,18826.7455724001,0.0,1.0
1989-12-13,30.0,31.0,30.0,30.0,600,2.39021661109447,2.46989049813095,2.39021661109447,2.39021661109447,7530.69822896004,0.0,1.0
1989-12-14,30.0,30.0,30.0,30.0,0,2.39021661109447,2.39021661109447,2.39021661109447,2.39021661109447,0,0.0,1.0
1989-12-15,31.0,31.0,31.0,31.0,100,2.46989049813095,2.46989049813095,2.46989049813095,2.46989049813095,1255.11637149334,0.0,1.0
1989-12-18,31.0,31.0,31.0,31.0,100,2.46989049813095,2.46989049813095,2.46989049813095,2.46989049813095,1255.11637149334,0.0,1.0
1989-12-19,31.0,31.0,31.0,31.0,100,2.46989049813095,2.46989049813095,2.46989049813095,2.46989049813095,1255.11637149334,0.0,1.0
1989-12-20,30.63,31.0,30.63,31.0,98000,2.44041115992745,2.46989049813095,2.44041115992745,2.46989049813095,1230014.04406348,0.0,1.0
1989-12-21,30.63,30.63,30.63,30.63,0,2.44041115992745,2.44041115992745,2.44041115992745,2.44041115992745,0,0.0,1.0
1989-12-22,30.0,30.0,30.0,30.0,200,2.39021661109447,2.39021661109447,2.39021661109447,2.39021661109447,2510.23274298668,0.0,1.0
1989-12-26,30.0,30.0,30.0,30.0,0,2.39021661109447,2.39021661109447,2.39021661109447,2.39021661109447,0,0.0,1.0
1989-12-27,30.0,30.0,30.0,30.0,0,2.39021661109447,2.39021661109447,2.39021661109447,2.39021661109447,0,0.0,1.0
1989-12-28,30.0,30.0,30.0,30.0,0,2.39021661109447,2.39021661109447,2.39021661109447,2.39021661109447,0,0.0,1.0
1989-12-29,31.0,31.0,31.0,31.0,500,2.46989049813095,2.46989049813095,2.46989049813095,2.46989049813095,6275.58185746671,0.0,1.0
1990-01-02,31.0,31.0,30.0,31.0,1600,2.46989049813095,2.46989049813095,2.39021661109447,2.46989049813095,20081.8619438935,0.0,1.0
1990-01-03,30.5,30.5,30.5,30.5,400,2.43005355461271,2.43005355461271,2.43005355461271,2.43005355461271,5020.46548597336,0.0,1.0
1990-01-04,30.5,30.5,30.5,30.5,300,2.43005355461271,2.43005355461271,2.43005355461271,2.43005355461271,3765.34911448002,0.0,1.0
1990-01-05,30.5,30.5,30.5,30.5,0,2.44359811540891,2.44359811540891,2.44359811540891,2.44359811540891,0,0.17,1.0
1990-01-08,30.5,30.5,30.5,30.5,1400,2.45160991250861,2.45160991250861,2.45160991250861,2.45160991250861,17417.1265102723,0.1,1.0
1990-01-09,31.5,31.5,31.5,31.5,100,2.53199056537775,2.53199056537775,2.53199056537775,2.53199056537775,1244.08046501945,0.0,1.0
1990-01-10,30.5,30.5,30.5,30.5,300,2.45160991250861,2.45160991250861,2.45160991250861,2.45160991250861,3732.24139505834,0.0,1.0
1990-01-11,31.5,31.5,30.5,30.5,203400,2.53199056537775,2.53199056537775,2.45160991250861,2.45160991250861,2530459.66584955,0.0,1.0
1990-01-12,31.5,31.5,31.5,31.5,0,2.53199056537775,2.53199056537775,2.53199056537775,2.53199056537775,0,0.0,1.0
1990-01-15,31.0,31.0,30.5,31.0,1800,2.49180023894318,2.49180023894318,2.45160991250861,2.49180023894318,22393.44837035,0.0,1.0
1990-01-16,30.5,30.5,30.5,30.5,100,2.45160991250861,2.45160991250861,2.45160991250861,2.45160991250861,1244.08046501945,0.0,1.0
1990-01-17,30.5,30.5,30.5,30.5,200,2.45160991250861,2.45160991250861,2.45160991250861,2.45160991250861,2488.1609300389,0.0,1.0
1990-01-18,30.5,31.5,30.5,30.5,600,2.45160991250861,2.53199056537775,2.45160991250861,2.45160991250861,7464.48279011669,0.0,1.0
1990-01-19,30.5,30.5,30.5,30.5,0,2.45160991250861,2.45160991250861,2.45160991250861,2.45160991250861,0,0.0,1.0
1990-01-22,31.5,31.5,30.75,30.75,5100,2.53199056537775,2.53199056537775,2.47170507572589,2.47170507572589,63448.1037159917,0.0,1.0
1990-01-23,31.0,31.0,31.0,31.0,100,2.49180023894318,2.49180023894318,2.49180023894318,2.49180023894318,1244.08046501945,0.0,1.0
1990-01-24,31.0,31.0,30.75,31.0,14900,2.49180023894318,2.49180023894318,2.47170507572589,2.49180023894318,185367.989287898,0.0,1.0
1990-01-25,31.75,32.0,31.5,31.5,6500,2.55208572859503,2.57218089181231,2.53199056537775,2.53199056537775,80865.2302262641,0.0,1.0
1990-01-26,31.75,31.75,31.75,31.75,0,2.55208572859503,2.55208572859503,2.55208572859503,2.55208572859503,0,0.0,1.0
1990-01-29,32.0,32.0,32.0,32.0,100,2.57218089181231,2.57218089181231,2.57218089181231,2.57218089181231,1244.08046501945,0.0,1.0
1990-01-30,32.0,32.0,32.0,32.0,0,2.57218089181231,2.57218089181231,2.57218089181231,2.57218089181231,0,0.0,1.0
1990-01-31,31.25,31.25,31.25,31.25,800,2.51189540216046,2.51189540216046,2.51189540216046,2.51189540216046,9952.64372015559,0.0,1.0
1990-02-01,31.25,31.25,31.25,31.25,0,2.51189540216046,2.51189540216046,2.51189540216046,2.51189540216046,0,0.0,1.0
1990-02-02,32.0,32.0,32.0,32.0,5100,2.57218089181231,2.57218089181231,2.57218089181231,2.57218089181231,63448.1037159919,0.0,1.0
1990-02-05,31.5,31.5,31.5,31.5,400,2.53199056537775,2.53199056537775,2.53199056537775,2.53199056537775,4976.32186007778,0.0,1.0
1990-02-06,32.0,32.5,32.0,32.0,500,2.57218089181231,2.61237121824688,2.57218089181231,2.57218089181231,6220.40232509725,0.0,1.0
1990-02-07,32.0,32.0,32.0,32.0,0,2.57218089181231,2.57218089181231,2.57218089181231,2.57218089181231,0,0.0,1.0
1990-02-08,32.5,33.0,32.5,32.5,1300,2.61237121824688,2.65256154468145,2.61237121824688,2.61237121824688,16173.0460452528,0.0,1.0
1990-02-09,32.75,32.75,32.5,32.5,1700,2.63246638146416,2.63246638146416,2.61237121824688,2.61237121824688,21149.3679053306,0.0,1.0
1990-02-12,32.75,32.75,32.75,32.75,0,2.63246638146416,2.63246638146416,2.63246638146416,2.63246638146416,0,0.0,1.0
1990-02-13,32.75,32.75,32.75,32.75,0,2.63246638146416,2.63246638146416,2.63246638146416,2.63246638146416,0,0.0,1.0
1990-02-14,32.5,32.5,32.5,32.5,400,2.61237121824688,2.61237121824688,2.61237121824688,2.61237121824688,4976.32186007779,0.0,1.0
1990-02-15,32.5,32.5,32.5,32.5,0,2.61237121824688,2.61237121824688,2.61237121824688,2.61237121824688,0,0.0,1.0
1990-02-16,33.5,33.5,32.5,32.5,3200,2.69275187111602,2.69275187111602,2.61237121824688,2.61237121824688,39810.5748806223,0.0,1.0
1990-02-20,33.5,33.5,33.5,33.5,500,2.69275187111602,2.69275187111602,2.69275187111602,2.69275187111602,6220.40232509723,0.0,1.0
1990-02-21,33.0,33.25,33.0,33.25,4500,2.65256154468145,2.67265670789873,2.65256154468145,2.67265670789873,55983.6209258751,0.0,1.0
1990-02-22,34.0,34.0,33.63,33.63,163900,2.73294219755058,2.73294219755058,2.703201355989,2.703201355989,2039047.88216688,0.0,1.0
1990-02-23,33.87,33.87,33.0,33.87,89600,2.7224927126776,2.7224927126776,2.65256154468145,2.7224927126776,1114696.09665742,0.0,1.0
1990-02-26,34.0,34.0,33.87,33.87,2800,2.73294219755058,2.73294219755058,2.7224927126776,2.7224927126776,34834.2530205446,0.0,1.0
1990-02-27,33.5,33.87,33.5,33.87,19100,2.69275187111602,2.7224927126776,2.69275187111602,2.7224927126776,237619.368818714,0.0,1.0
1990-02-28,33.87,33.87,33.87,33.87,10000,2.7224927126776,2.7224927126776,2.7224927126776,2.7224927126776,124408.046501945,0.0,1.0
1990-03-01,33.0,33.0,33.0,33.0,800,2.65256154468145,2.65256154468145,2.65256154468145,2.65256154468145,9952.64372015557,0.0,1.0
1990-03-02,33.0,33.0,33.0,33.0,0,2.65256154468145,2.65256154468145,2.65256154468145,2.65256154468145,0,0.0,1.0
1990-03-05,33.0,33.0,33.0,33.0,0,2.65256154468145,2.65256154468145,2.65256154468145,2.65256154468145,0,0.0,1.0
1990-03-06,33.0,34.0,33.0,33.0,500,2.65256154468145,2.73294219755058,2.65256154468145,2.65256154468145,6220.40232509723,0.0,1.0
1990-03-07,33.0,33.0,33.0,33.0,300,2.65256154468145,2.65256154468145,2.65256154468145,2.65256154468145,3732.24139505834,0.0,1.0
1990-03-08,34.0,34.0,34.0,34.0,100,2.73294219755058,2.73294219755058,2.73294219755058,2.73294219755058,1244.08046501945,0.0,1.0
1990-03-09,33.0,33.0,33.0,33.0,8100,2.65256154468145,2.65256154468145,2.65256154468145,2.65256154468145,100770.517666575,0.0,1.0
1990-03-12,33.75,33.87,33.0,33.0,9600,2.7128470343333,2.7224927126776,2.65256154468145,2.65256154468145,119431.724641867,0.0,1.0
1990-03-13,33.75,33.75,33.75,33.75,0,2.7128470343333,2.7128470343333,2.7128470343333,2.7128470343333,0,0.0,1.0
1990-03-14,33.25,33.25,33.25,33.25,2600,2.67265670789873,2.67265670789873,2.67265670789873,2.67265670789873,32346.0920905057,0.0,1.0
1990-03-15,34.0,34.0,34.0,34.0,1000,2.73294219755058,2.73294219755058,2.73294219755058,2.73294219755058,12440.8046501945,0.0,1.0
1990-03-16,33.0,34.0,33.0,34.0,1300,2.65256154468145,2.73294219755058,2.65256154468145,2.73294219755058,16173.0460452528,0.0,1.0
1990-03-19,32.5,32.5,32.5,32.5,1200,2.61237121824688,2.61237121824688,2.61237121824688,2.61237121824688,14928.9655802334,0.0,1.0
1990-03-20,33.5,33.5,33.5,33.5,2600,2.69275187111602,2.69275187111602,2.69275187111602,2.69275187111602,32346.0920905056,0.0,1.0
1990-03-21,33.5,33.5,33.5,33.5,0,2.69275187111602,2.69275187111602,2.69275187111602,2.69275187111602,0,0.0,1.0
1990-03-22,33.0,33.5,32.75,33.5,10300,2.65256154468145,2.69275187111602,2.63246638146416,2.69275187111602,128140.287897003,0.0,1.0
1990-03-23,32.75,33.25,32.75,33.0,6600,2.63246638146416,2.67265670789873,2.63246638146416,2.65256154468145,82109.3106912837,0.0,1.0
1990-03-26,32.75,33.0,32.75,32.75,200,2.63246638146416,2.65256154468145,2.63246638146416,2.63246638146416,2488.1609300389,0.0,1.0
1990-03-27,33.0,33.0,32.75,32.75,1600,2.65256154468145,2.65256154468145,2.63246638146416,2.63246638146416,19905.2874403111,0.0,1.0
1990-03-28,33.0,33.25,33.0,33.0,3400,2.65256154468145,2.67265670789873,2.65256154468145,2.65256154468145,42298.7358106612,0.0,1.0
1990-03-29,33.0,33.0,33.0,33.0,0,2.65256154468145,2.65256154468145,2.65256154468145,2.65256154468145,0,0.0,1.0
1990-03-30,33.25,33.25,33.0,33.0,28600,2.67265670789873,2.67265670789873,2.65256154468145,2.65256154468145,355807.012995562,0.0,1.0
1990-04-02,33.0,33.0,33.0,33.0,1100,2.65256154468145,2.65256154468145,2.65256154468145,2.65256154468145,13684.8851152139,0.0,1.0
1990-04-03,33.5,33.5,33.5,33.5,2000,2.69275187111602,2.69275187111602,2.69275187111602,2.69275187111602,24881.6093003889,0.0,1.0
1990-04-04,33.5,33.5,33.5,33.5,2000,2.69275187111602,2.69275187111602,2.69275187111602,2.69275187111602,24881.6093003889,0.0,1.0
1990-04-05,33.5,33.5,33.25,33.5,90000,2.69275187111602,2.69275187111602,2.67265670789873,2.69275187111602,1119672.4185175,0.0,1.0
1990-04-06,33.5,33.5,33.5,33.5,1000,2.70078993640293,2.70078993640293,2.70078993640293,2.70078993640293,12403.7784458784,0.1,1.0
1990-04-09,33.25,33.25,33.25,33.25,2100,2.6806347876238,2.6806347876238,2.6806347876238,2.6806347876238,26047.9347363447,0.0,1.0
1990-04-10,33.25,33.38,33.25,33.25,18000,2.6806347876238,2.69111546498895,2.6806347876238,2.6806347876238,223268.012025812,0.0,1.0
1990-04-11,33.25,33.25,33.25,33.25,300,2.6806347876238,2.6806347876238,2.6806347876238,2.6806347876238,3721.13353376353,0.0,1.0
1990-04-12,33.25,33.25,33.25,33.25,0,2.6806347876238,2.6806347876238,2.6806347876238,2.6806347876238,0,0.0,1.0
1990-04-16,34.0,34.0,34.0,34.0,200,2.74110023396118,2.74110023396118,2.74110023396118,2.74110023396118,2480.75568917569,0.0,1.0
1990-04-17,34.0,34.0,34.0,34.0,0,2.74110023396118,2.74110023396118,2.74110023396118,2.74110023396118,0,0.0,1.0
1990-04-18,33.75,33.75,33.5,33.75,8500,2.72094508518206,2.72094508518206,2.70078993640293,2.72094508518206,105432.116789966,0.0,1.0
1990-04-19,33.75,33.75,33.75,33.75,0,2.72094508518206,2.72094508518206,2.72094508518206,2.72094508518206,0,0.0,1.0
1990-04-20,34.0,34.0,34.0,34.0,300,2.74110023396118,2.74110023396118,2.74110023396118,2.74110023396118,3721.13353376353,0.0,1.0
1990-04-23,33.25,33.25,33.25,33.25,1200,2.6806347876238,2.6806347876238,2.6806347876238,2.6806347876238,14884.5341350541,0.0,1.0
1990-04-24,33.25,33.25,33.25,33.25,0,2.6806347876238,2.6806347876238,2.6806347876238,2.6806347876238,0,0.0,1.0
1990-04-25,33.75,33.75,33.5,33.5,13500,2.72094508518206,2.72094508518206,2.70078993640293,2.70078993640293,167451.009019358,0.0,1.0
1990-04-26,33.75,33.75,33.75,33.75,0,2.72094508518206,2.72094508518206,2.72094508518206,2.72094508518206,0,0.0,1.0
1990-04-27,33.75,33.75,33.5,33.75,1200,2.72094508518206,2.72094508518206,2.70078993640293,2.72094508518206,14884.5341350541,0.0,1.0
1990-04-30,33.25,34.0,33.25,33.75,25800,2.6806347876238,2.74110023396118,2.6806347876238,2.72094508518206,320017.483903664,0.0,1.0
1990-05-01,33.5,33.63,33.25,33.25,55400,2.70078993640293,2.71127061376807,2.6806347876238,2.6806347876238,687169.325901664,0.0,1.0
1990-05-02,33.38,33.38,33.38,33.38,500,2.69111546498895,2.69111546498895,2.69111546498895,2.69111546498895,6201.88922293921,0.0,1.0
1990-05-03,33.38,33.38,33.38,33.38,0,2.69111546498895,2.69111546498895,2.69111546498895,2.69111546498895,0,0.0,1.0
1990-05-04,33.38,33.38,33.38,33.38,0,2.69111546498895,2.69111546498895,2.69111546498895,2.69111546498895,0,0.0,1.0
1990-05-07,33.38,33.38,33.38,33.38,0,2.69111546498895,2.69111546498895,2.69111546498895,2.69111546498895,0,0.0,1.0
1990-05-08,33.38,33.38,33.38,33.38,0,2.69111546498895,2.69111546498895,2.69111546498895,2.69111546498895,0,0.0,1.0
1990-05-09,34.25,34.25,33.25,33.38,17400,2.76125538274031,2.76125538274031,2.6806347876238,2.69111546498895,215825.744958284,0.0,1.0
1990-05-10,33.75,34.0,33.75,34.0,26800,2.72094508518206,2.74110023396118,2.72094508518206,2.74110023396118,332421.262349541,0.0,1.0
1990-05-11,33.75,33.75,33.75,33.75,0,2.72094508518206,2.72094508518206,2.72094508518206,2.72094508518206,0,0.0,1.0
1990-05-14,34.12,34.25,34.12,34.12,2000,2.75077470537516,2.76125538274031,2.75077470537516,2.75077470537516,24807.5568917569,0.0,1.0
1990-05-15,34.75,34.75,33.75,34.12,1400,2.80156568029856,2.80156568029856,2.72094508518206,2.75077470537516,17365.2898242298,0.0,1.0
1990-05-16,34.0,34.0,33.75,34.0,5000,2.74110023396118,2.74110023396118,2.72094508518206,2.74110023396118,62018.8922293921,0.0,1.0
1990-05-17,34.75,34.75,34.5,34.5,8300,2.80156568029856,2.80156568029856,2.78141053151943,2.78141053151943,102951.361100791,0.0,1.0
1990-05-18,34.38,34.38,34.25,34.38,5000,2.77173606010545,2.77173606010545,2.76125538274031,2.77173606010545,62018.8922293922,0.0,1.0
1990-05-21,35.5,35.5,34.75,34.75,900,2.86203112663594,2.86203112663594,2.80156568029856,2.80156568029856,11163.4006012906,0.0,1.0
1990-05-22,35.5,36.25,35.5,35.5,72500,2.86203112663594,2.92249657297332,2.86203112663594,2.86203112663594,899273.937326185,0.0,1.0
1990-05-23,35.5,35.5,35.5,35.5,100,2.86203112663594,2.86203112663594,2.86203112663594,2.86203112663594,1240.37784458784,0.0,1.0
1990-05-24,35.62,36.25,35.5,35.5,4800,2.87170559804992,2.92249657297332,2.86203112663594,2.86203112663594,59538.1365402164,0.0,1.0
1990-05-25,35.5,35.5,35.5,35.5,2000,2.86203112663594,2.86203112663594,2.86203112663594,2.86203112663594,24807.5568917568,0.0,1.0
1990-05-29,35.5,35.5,35.5,35.5,0,2.86203112663594,2.86203112663594,2.86203112663594,2.86203112663594,0,0.0,1.0
1990-05-30,35.25,35.25,35.25,35.25,1100,2.84187597785681,2.84187597785681,2.84187597785681,2.84187597785681,13644.1562904663,0.0,1.0
1990-05-31,35.25,35.25,35.25,35.25,700,2.84187597785681,2.84187597785681,2.84187597785681,2.84187597785681,8682.6449121149,0.0,1.0
1990-06-01,35.62,35.62,35.25,35.25,34100,2.87170559804992,2.87170559804992,2.84187597785681,2.84187597785681,422968.845004454,0.0,1.0
1990-06-04,35.62,35.62,35.62,35.62,0,2.87170559804992,2.87170559804992,2.87170559804992,2.87170559804992,0,0.0,1.0
1990-06-05,35.5,36.0,35.0,35.62,3100,2.86203112663594,2.90234142419419,2.82172082907769,2.87170559804992,38451.7131822231,0.0,1.0
1990-06-06,35.37,35.37,35.0,35.37,14400,2.85155044927079,2.85155044927079,2.82172082907769,2.85155044927079,178614.40962065,0.0,1.0
1990-06-07,35.0,35.0,35.0,35.0,100,2.82172082907769,2.82172082907769,2.82172082907769,2.82172082907769,1240.37784458784,0.0,1.0
1990-06-08,35.0,35.0,35.0,35.0,100,2.82172082907769,2.82172082907769,2.82172082907769,2.82172082907769,1240.37784458784,0.0,1.0
1990-06-11,35.0,35.25,35.0,35.0,16400,2.82172082907769,2.84187597785681,2.82172082907769,2.82172082907769,203421.966512406,0.0,1.0
1990-06-12,35.13,35.13,35.0,35.0,20100,2.83220150644283,2.83220150644283,2.82172082907769,2.82172082907769,249315.946762157,0.0,1.0
1990-06-13,35.0,35.0,35.0,35.0,100,2.82172082907769,2.82172082907769,2.82172082907769,2.82172082907769,1240.37784458784,0.0,1.0
1990-06-14,35.0,35.0,35.0,35.0,100,2.82172082907769,2.82172082907769,2.82172082907769,2.82172082907769,1240.37784458784,0.0,1.0
1990-06-15,35.0,35.0,35.0,35.0,0,2.82172082907769,2.82172082907769,2.82172082907769,2.82172082907769,0,0.0,1.0
1990-06-18,35.0,35.0,35.0,35.0,0,2.82172082907769,2.82172082907769,2.82172082907769,2.82172082907769,0,0.0,1.0
1990-06-19,34.0,34.62,34.0,34.62,24500,2.74110023396118,2.79108500293342,2.74110023396118,2.79108500293342,303892.571924021,0.0,1.0
1990-06-20,35.0,35.0,33.5,34.0,2100,2.82172082907769,2.82172082907769,2.70078993640293,2.74110023396118,26047.9347363447,0.0,1.0
1990-06-21,33.0,33.0,33.0,33.0,100,2.66047963884468,2.66047963884468,2.66047963884468,2.66047963884468,1240.37784458784,0.0,1.0
1990-06-22,33.0,33.0,33.0,33.0,700,2.66047963884468,2.66047963884468,2.66047963884468,2.66047963884468,8682.64491211488,0.0,1.0
1990-06-25,33.0,33.12,33.0,33.0,23800,2.66047963884468,2.67015411025866,2.66047963884468,2.66047963884468,295209.927011906,0.0,1.0
1990-06-26,33.0,33.0,33.0,33.0,1000,2.66047963884468,2.66047963884468,2.66047963884468,2.66047963884468,12403.7784458784,0.0,1.0
1990-06-27,33.0,33.0,33.0,33.0,700,2.66047963884468,2.66047963884468,2.66047963884468,2.66047963884468,8682.64491211488,0.0,1.0
1990-06-28,32.0,32.5,32.0,32.5,1200,2.57985904372817,2.62016934128642,2.57985904372817,2.62016934128642,14884.5341350541,0.0,1.0
1990-06-29,31.0,32.5,31.0,32.0,2400,2.49923844861167,2.62016934128642,2.49923844861167,2.57985904372817,29769.0682701082,0.0,1.0
1990-07-02,31.0,31.0,31.0,31.0,400,2.49923844861167,2.49923844861167,2.49923844861167,2.49923844861167,4961.51137835136,0.0,1.0
1990-07-03,31.75,31.75,31.0,31.0,3000,2.55970389494904,2.55970389494904,2.49923844861167,2.49923844861167,37211.3353376353,0.0,1.0
1990-07-05,31.75,31.75,31.75,31.75,0,2.55970389494904,2.55970389494904,2.55970389494904,2.55970389494904,0,0.0,1.0
1990-07-06,31.0,31.0,31.0,31.0,100,2.49923844861167,2.49923844861167,2.49923844861167,2.49923844861167,1240.37784458784,0.0,1.0
1990-07-09,30.0,30.0,29.5,30.0,2800,2.42667991300681,2.42667991300681,2.38623524779003,2.42667991300681,34615.1956629165,0.1,1.0
1990-07-10,29.0,29.75,29.0,29.75,149400,2.34579058257325,2.40645758039842,2.34579058257325,2.40645758039842,1846967.94001419,0.0,1.0
1990-07-11,29.0,29.0,29.0,29.0,100,2.34579058257325,2.34579058257325,2.34579058257325,2.34579058257325,1236.2569879613,0.0,1.0
1990-07-12,29.5,29.5,29.0,29.0,3600,2.38623524779003,2.38623524779003,2.34579058257325,2.34579058257325,44505.251566607,0.0,1.0
1990-07-13,30.0,30.0,29.0,29.5,4200,2.42667991300681,2.42667991300681,2.34579058257325,2.38623524779003,51922.7934943748,0.0,1.0
1990-07-16,29.25,30.0,29.0,30.0,5400,2.36601291518164,2.42667991300681,2.34579058257325,2.42667991300681,66757.8773499105,0.0,1.0
1990-07-17,30.0,30.0,29.5,29.5,2800,2.42667991300681,2.42667991300681,2.38623524779003,2.38623524779003,34615.1956629165,0.0,1.0
1990-07-18,30.0,30.0,30.0,30.0,1000,2.42667991300681,2.42667991300681,2.42667991300681,2.42667991300681,12362.569879613,0.0,1.0
1990-07-19,29.0,30.0,29.0,30.0,7800,2.34579058257325,2.42667991300681,2.34579058257325,2.42667991300681,96428.0450609817,0.0,1.0
1990-07-20,29.0,29.0,29.0,29.0,2000,2.34579058257325,2.34579058257325,2.34579058257325,2.34579058257325,24725.1397592261,0.0,1.0
1990-07-23,27.5,29.0,27.5,29.0,88400,2.22445658692291,2.34579058257325,2.22445658692291,2.34579058257325,1092851.17735779,0.0,1.0
1990-07-24,27.75,28.0,26.5,27.5,9800,2.2446789195313,2.26490125213969,2.14356725648935,2.22445658692291,121153.184820208,0.0,1.0
1990-07-25,27.75,27.75,27.75,27.75,0,2.2446789195313,2.2446789195313,2.2446789195313,2.2446789195313,0,0.0,1.0
1990-07-26,26.5,27.5,26.5,27.5,1400,2.14356725648935,2.22445658692291,2.14356725648935,2.22445658692291,17307.5978314583,0.0,1.0
1990-07-27,28.0,28.0,28.0,28.0,400,2.26490125213969,2.26490125213969,2.26490125213969,2.26490125213969,4945.02795184522,0.0,1.0
1990-07-30,28.0,28.0,26.5,28.0,700,2.26490125213969,2.26490125213969,2.14356725648935,2.26490125213969,8653.79891572913,0.0,1.0
1990-07-31,26.5,28.0,26.5,28.0,1200,2.14356725648935,2.26490125213969,2.14356725648935,2.26490125213969,14835.0838555356,0.0,1.0
1990-08-01,28.0,28.0,28.0,28.0,1000,2.26490125213969,2.26490125213969,2.26490125213969,2.26490125213969,12362.569879613,0.0,1.0
1990-08-02,26.5,26.5,26.5,26.5,1000,2.14356725648935,2.14356725648935,2.14356725648935,2.14356725648935,12362.569879613,0.0,1.0
1990-08-03,27.5,27.5,27.5,27.5,500,2.22445658692291,2.22445658692291,2.22445658692291,2.22445658692291,6181.28493980652,0.0,1.0
1990-08-06,26.5,26.5,26.5,26.5,400,2.14356725648935,2.14356725648935,2.14356725648935,2.14356725648935,4945.02795184522,0.0,1.0
1990-08-07,26.5,26.5,26.5,26.5,0,2.14356725648935,2.14356725648935,2.14356725648935,2.14356725648935,0,0.0,1.0
1990-08-08,27.75,27.75,27.75,27.75,500,2.2446789195313,2.2446789195313,2.2446789195313,2.2446789195313,6181.28493980652,0.0,1.0
1990-08-09,27.5,27.75,27.5,27.75,3900,2.22445658692291,2.2446789195313,2.22445658692291,2.2446789195313,48214.0225304909,0.0,1.0
1990-08-10,27.75,27.75,27.75,27.75,200,2.2446789195313,2.2446789195313,2.2446789195313,2.2446789195313,2472.51397592261,0.0,1.0
1990-08-13,27.5,27.5,27.5,27.5,1000,2.22445658692291,2.22445658692291,2.22445658692291,2.22445658692291,12362.569879613,0.0,1.0
1990-08-14,27.0,27.0,27.0,27.0,1000,2.18401192170613,2.18401192170613,2.18401192170613,2.18401192170613,12362.569879613,0.0,1.0
1990-08-15,25.5,25.5,25.25,25.5,50000,2.06267792605579,2.06267792605579,2.0424555934474,2.06267792605579,618128.493980652,0.0,1.0
1990-08-16,25.5,27.25,25.5,25.5,4000,2.06267792605579,2.20423425431452,2.06267792605579,2.06267792605579,49450.2795184521,0.0,1.0
1990-08-17,24.5,24.5,24.5,24.5,100,1.98178859562223,1.98178859562223,1.98178859562223,1.98178859562223,1236.2569879613,0.0,1.0
1990-08-20,24.5,25.75,24.5,24.5,1100,1.98178859562223,2.08290025866418,1.98178859562223,1.98178859562223,13598.8268675743,0.0,1.0
1990-08-21,25.0,25.5,25.0,25.0,5100,2.02223326083901,2.06267792605579,2.02223326083901,2.02223326083901,63049.1063860265,0.0,1.0
1990-08-22,25.0,25.0,25.0,25.0,0,2.02223326083901,2.02223326083901,2.02223326083901,2.02223326083901,0,0.0,1.0
1990-08-23,25.0,25.0,25.0,25.0,0,2.02223326083901,2.02223326083901,2.02223326083901,2.02223326083901,0,0.0,1.0
1990-08-24,25.0,25.0,25.0,25.0,0,2.02223326083901,2.02223326083901,2.02223326083901,2.02223326083901,0,0.0,1.0
1990-08-27,23.75,25.5,23.75,25.0,700,1.92112159779706,2.06267792605579,1.92112159779706,2.02223326083901,8653.79891572912,0.0,1.0
1990-08-28,25.5,25.5,23.25,23.75,133600,2.06267792605579,2.06267792605579,1.88067693258028,1.92112159779706,1651639.3359163,0.0,1.0
1990-08-29,24.0,24.0,23.75,24.0,1100,1.94134393040545,1.94134393040545,1.92112159779706,1.94134393040545,13598.8268675743,0.0,1.0
1990-08-30,24.12,24.12,23.5,24.0,2000,1.95105065005748,1.95105065005748,1.90089926518867,1.94134393040545,24725.139759226,0.0,1.0
1990-08-31,22.75,22.75,22.75,22.75,900,1.8402322673635,1.8402322673635,1.8402322673635,1.8402322673635,11126.3128916517,0.0,1.0
1990-09-04,22.75,22.75,22.75,22.75,0,1.8402322673635,1.8402322673635,1.8402322673635,1.8402322673635,0,0.0,1.0
1990-09-05,22.75,22.75,22.75,22.75,1400,1.8402322673635,1.8402322673635,1.8402322673635,1.8402322673635,17307.5978314582,0.0,1.0
1990-09-06,22.75,22.75,22.75,22.75,0,1.8402322673635,1.8402322673635,1.8402322673635,1.8402322673635,0,0.0,1.0
1990-09-07,22.75,22.75,22.75,22.75,200,1.8402322673635,1.8402322673635,1.8402322673635,1.8402322673635,2472.51397592261,0.0,1.0
1990-09-10,22.75,22.75,22.75,22.75,0,1.8402322673635,1.8402322673635,1.8402322673635,1.8402322673635,0,0.0,1.0
1990-09-11,22.75,22.75,22.75,22.75,0,1.8402322673635,1.8402322673635,1.8402322673635,1.8402322673635,0,0.0,1.0
1990-09-12,22.75,22.75,22.75,22.75,0,1.8402322673635,1.8402322673635,1.8402322673635,1.8402322673635,0,0.0,1.0
1990-09-13,22.75,24.5,22.75,22.75,900,1.8402322673635,1.98178859562223,1.8402322673635,1.8402322673635,11126.3128916517,0.0,1.0
1990-09-14,22.75,24.0,22.25,22.75,14700,1.8402322673635,1.94134393040545,1.79978760214672,1.8402322673635,181729.777230312,0.0,1.0
1990-09-17,22.5,23.0,22.25,22.75,9700,1.82000993475511,1.86045459997189,1.79978760214672,1.8402322673635,119916.927832246,0.0,1.0
1990-09-18,19.5,21.25,19.5,21.25,76100,1.57734194345443,1.71889827171316,1.57734194345443,1.71889827171316,940791.567838551,0.0,1.0
1990-09-19,21.0,21.0,20.0,20.0,56200,1.69867593910477,1.69867593910477,1.61778660867121,1.61778660867121,694776.427234252,0.0,1.0
1990-09-20,19.75,19.75,19.75,19.75,400,1.59756427606282,1.59756427606282,1.59756427606282,1.59756427606282,4945.02795184521,0.0,1.0
1990-09-21,19.75,19.75,19.75,19.75,600,1.59756427606282,1.59756427606282,1.59756427606282,1.59756427606282,7417.54192776781,0.0,1.0
1990-09-24,20.25,20.75,19.75,19.75,83300,1.6380089412796,1.67845360649638,1.59756427606282,1.59756427606282,1029802.07097176,0.0,1.0
1990-09-25,20.0,21.5,20.0,20.25,600,1.61778660867121,1.73912060432155,1.61778660867121,1.6380089412796,7417.54192776781,0.0,1.0
1990-09-26,20.75,20.75,20.75,20.75,500,1.67845360649638,1.67845360649638,1.67845360649638,1.67845360649638,6181.28493980651,0.0,1.0
1990-09-27,21.0,21.0,21.0,21.0,300,1.69867593910477,1.69867593910477,1.69867593910477,1.69867593910477,3708.77096388391,0.0,1.0
1990-09-28,21.5,21.5,21.5,21.5,400,1.73912060432155,1.73912060432155,1.73912060432155,1.73912060432155,4945.02795184521,0.0,1.0
1990-10-01,21.5,21.5,21.5,21.5,3300,1.73912060432155,1.73912060432155,1.73912060432155,1.73912060432155,40796.480602723,0.0,1.0
1990-10-02,20.25,20.25,20.25,20.25,200,1.6380089412796,1.6380089412796,1.6380089412796,1.6380089412796,2472.5139759226,0.0,1.0
1990-10-03,20.25,20.25,20.25,20.25,0,1.6380089412796,1.6380089412796,1.6380089412796,1.6380089412796,0,0.0,1.0
1990-10-04,21.5,21.5,21.5,21.5,1600,1.73912060432155,1.73912060432155,1.73912060432155,1.73912060432155,19780.1118073808,0.0,1.0
1990-10-05,21.5,21.5,21.5,21.5,0,1.74882732397358,1.74882732397358,1.74882732397358,1.74882732397358,0,0.12,1.0
1990-10-08,21.5,21.5,21.5,21.5,0,1.74882732397358,1.74882732397358,1.74882732397358,1.74882732397358,0,0.0,1.0
1990-10-09,21.5,21.5,21.5,21.5,0,1.74882732397358,1.74882732397358,1.74882732397358,1.74882732397358,0,0.0,1.0
1990-10-10,21.5,21.5,21.5,21.5,0,1.74882732397358,1.74882732397358,1.74882732397358,1.74882732397358,0,0.0,1.0
1990-10-11,21.0,21.5,21.0,21.5,1100,1.70815692109047,1.74882732397358,1.70815692109047,1.74882732397358,13523.347717523,0.0,1.0
1990-10-12,20.88,21.5,20.5,21.0,26700,1.69839602439852,1.74882732397358,1.66748651820736,1.70815692109047,328248.530961697,0.0,1.0
1990-10-15,21.0,21.0,20.62,20.88,37600,1.70815692109047,1.70815692109047,1.67724741489931,1.69839602439852,462252.612889879,0.0,1.0
1990-10-16,20.5,20.5,20.5,20.5,200,1.66748651820736,1.66748651820736,1.66748651820736,1.66748651820736,2458.7904940951,0.0,1.0
1990-10-17,20.5,20.5,20.5,20.5,200,1.66748651820736,1.66748651820736,1.66748651820736,1.66748651820736,2458.7904940951,0.0,1.0
1990-10-18,21.75,21.75,21.0,21.0,44900,1.76916252541513,1.76916252541513,1.70815692109047,1.70815692109047,551998.46592435,0.0,1.0
1990-10-19,21.0,21.25,21.0,21.25,210800,1.70815692109047,1.72849212253202,1.70815692109047,1.72849212253202,2591565.18077623,0.0,1.0
1990-10-22,21.0,21.0,21.0,21.0,0,1.70815692109047,1.70815692109047,1.70815692109047,1.70815692109047,0,0.0,1.0
1990-10-23,22.25,22.25,22.25,22.25,200,1.80983292829823,1.80983292829823,1.80983292829823,1.80983292829823,2458.79049409511,0.0,1.0
1990-10-24,22.25,22.25,20.5,22.25,20500,1.80983292829823,1.80983292829823,1.66748651820736,1.80983292829823,252026.025644749,0.0,1.0
1990-10-25,22.25,22.25,22.25,22.25,0,1.80983292829823,1.80983292829823,1.80983292829823,1.80983292829823,0,0.0,1.0
1990-10-26,22.25,22.25,22.25,22.25,100,1.80983292829823,1.80983292829823,1.80983292829823,1.80983292829823,1229.39524704755,0.0,1.0
1990-10-29,20.5,21.25,20.5,21.25,40300,1.66748651820736,1.72849212253202,1.66748651820736,1.72849212253202,495446.284560164,0.0,1.0
1990-10-30,20.5,20.5,20.5,20.5,0,1.66748651820736,1.66748651820736,1.66748651820736,1.66748651820736,0,0.0,1.0
1990-10-31,20.5,20.5,20.5,20.5,300,1.66748651820736,1.66748651820736,1.66748651820736,1.66748651820736,3688.18574114266,0.0,1.0
1990-11-01,20.5,20.5,20.5,20.5,0,1.66748651820736,1.66748651820736,1.66748651820736,1.66748651820736,0,0.0,1.0
1990-11-02,21.25,21.5,20.5,20.5,8500,1.72849212253202,1.74882732397358,1.66748651820736,1.66748651820736,104498.595999042,0.0,1.0
1990-11-05,20.5,22.0,20.5,21.25,50400,1.66748651820736,1.78949772685668,1.66748651820736,1.72849212253202,619615.204511966,0.0,1.0
1990-11-06,20.5,20.5,20.5,20.5,0,1.66748651820736,1.66748651820736,1.66748651820736,1.66748651820736,0,0.0,1.0
1990-11-07,20.5,20.5,20.5,20.5,0,1.66748651820736,1.66748651820736,1.66748651820736,1.66748651820736,0,0.0,1.0
1990-11-08,21.5,21.5,21.5,21.5,300,1.74882732397358,1.74882732397358,1.74882732397358,1.74882732397358,3688.18574114264,0.0,1.0
1990-11-09,21.5,21.5,21.5,21.5,0,1.74882732397358,1.74882732397358,1.74882732397358,1.74882732397358,0,0.0,1.0
1990-11-12,21.5,21.5,21.5,21.5,0,1.74882732397358,1.74882732397358,1.74882732397358,1.74882732397358,0,0.0,1.0
1990-11-13,21.5,21.5,21.5,21.5,0,1.74882732397358,1.74882732397358,1.74882732397358,1.74882732397358,0,0.0,1.0
1990-11-14,21.5,21.5,21.5,21.5,0,1.74882732397358,1.74882732397358,1.74882732397358,1.74882732397358,0,0.0,1.0
1990-11-15,21.5,21.5,21.5,21.5,0,1.74882732397358,1.74882732397358,1.74882732397358,1.74882732397358,0,0.0,1.0
1990-11-16,21.0,21.0,21.0,21.0,1000,1.70815692109047,1.70815692109047,1.70815692109047,1.70815692109047,12293.9524704755,0.0,1.0
1990-11-19,21.0,21.0,21.0,21.0,0,1.70815692109047,1.70815692109047,1.70815692109047,1.70815692109047,0,0.0,1.0
1990-11-20,21.25,21.25,20.75,21.0,2000,1.72849212253202,1.72849212253202,1.68782171964892,1.70815692109047,24587.904940951,0.0,1.0
1990-11-21,22.5,22.5,21.25,21.25,5300,1.83016812973979,1.83016812973979,1.72849212253202,1.72849212253202,65157.9480935201,0.0,1.0
1990-11-23,22.75,22.75,22.75,22.75,1700,1.85050333118134,1.85050333118134,1.85050333118134,1.85050333118134,20899.7191998084,0.0,1.0
1990-11-26,24.5,24.5,23.5,23.5,3900,1.99284974127221,1.99284974127221,1.911508935506,1.911508935506,47946.4146348546,0.0,1.0
1990-11-27,23.5,24.5,23.5,24.5,900,1.911508935506,1.99284974127221,1.911508935506,1.99284974127221,11064.557223428,0.0,1.0
1990-11-28,23.5,23.5,23.5,23.5,0,1.911508935506,1.911508935506,1.911508935506,1.911508935506,0,0.0,1.0
1990-11-29,23.75,23.75,23.75,23.75,600,1.93184413694755,1.93184413694755,1.93184413694755,1.93184413694755,7376.37148228532,0.0,1.0
1990-11-30,23.5,23.5,23.5,23.5,400,1.911508935506,1.911508935506,1.911508935506,1.911508935506,4917.5809881902,0.0,1.0
1990-12-03,23.5,23.5,23.5,23.5,0,1.911508935506,1.911508935506,1.911508935506,1.911508935506,0,0.0,1.0
1990-12-04,23.5,23.5,23.5,23.5,0,1.911508935506,1.911508935506,1.911508935506,1.911508935506,0,0.0,1.0
1990-12-05,23.5,23.5,23.5,23.5,0,1.911508935506,1.911508935506,1.911508935506,1.911508935506,0,0.0,1.0
1990-12-06,23.5,23.5,23.5,23.5,0,1.911508935506,1.911508935506,1.911508935506,1.911508935506,0,0.0,1.0
1990-12-07,23.75,23.75,23.75,23.75,200,1.93184413694755,1.93184413694755,1.93184413694755,1.93184413694755,2458.79049409511,0.0,1.0
1990-12-10,23.75,23.75,23.75,23.75,0,1.93184413694755,1.93184413694755,1.93184413694755,1.93184413694755,0,0.0,1.0
1990-12-11,23.5,23.5,23.5,23.5,100,1.911508935506,1.911508935506,1.911508935506,1.911508935506,1229.39524704755,0.0,1.0
1990-12-12,23.5,23.5,23.5,23.5,300,1.911508935506,1.911508935506,1.911508935506,1.911508935506,3688.18574114265,0.0,1.0
1990-12-13,23.5,23.5,23.5,23.5,100,1.911508935506,1.911508935506,1.911508935506,1.911508935506,1229.39524704755,0.0,1.0
1990-12-14,23.5,23.5,23.5,23.5,0,1.911508935506,1.911508935506,1.911508935506,1.911508935506,0,0.0,1.0
1990-12-17,23.5,23.5,23.5,23.5,0,1.911508935506,1.911508935506,1.911508935506,1.911508935506,0,0.0,1.0
1990-12-18,23.5,23.5,23.5,23.5,0,1.911508935506,1.911508935506,1.911508935506,1.911508935506,0,0.0,1.0
1990-12-19,23.5,24.0,23.5,23.5,500,1.911508935506,1.95217933838911,1.911508935506,1.911508935506,6146.97623523775,0.0,1.0
1990-12-20,24.0,24.0,23.5,23.5,1700,1.95217933838911,1.95217933838911,1.911508935506,1.911508935506,20899.7191998083,0.0,1.0
1990-12-21,24.0,25.5,24.0,24.0,118700,1.95217933838911,2.07419054703843,1.95217933838911,1.95217933838911,1459292.15824544,0.0,1.0
1990-12-24,25.0,25.0,25.0,25.0,200,2.03352014415532,2.03352014415532,2.03352014415532,2.03352014415532,2458.7904940951,0.0,1.0
1990-12-26,25.0,25.0,25.0,25.0,0,2.03352014415532,2.03352014415532,2.03352014415532,2.03352014415532,0,0.0,1.0
1990-12-27,27.0,27.0,27.0,27.0,500,2.19620175568775,2.19620175568775,2.19620175568775,2.19620175568775,6146.97623523774,0.0,1.0
1990-12-28,27.0,27.0,25.25,27.0,6000,2.19620175568775,2.19620175568775,2.05385534559687,2.19620175568775,73763.7148228529,0.0,1.0
1990-12-31,27.25,27.25,27.25,27.25,1000,2.2165369571293,2.2165369571293,2.2165369571293,2.2165369571293,12293.9524704755,0.0,1.0
1991-01-02,25.5,26.75,25.5,26.75,24600,2.07419054703843,2.17586655424619,2.07419054703843,2.17586655424619,302431.230773697,0.0,1.0
1991-01-03,26.75,26.75,26.5,26.5,9400,2.17586655424619,2.17586655424619,2.15553135280464,2.15553135280464,115563.15322247,0.0,1.0
1991-01-04,25.88,26.5,25.5,26.5,42800,2.10510005322959,2.15553135280464,2.07419054703843,2.15553135280464,526181.165736351,0.0,1.0
1991-01-07,25.88,25.88,25.88,25.88,0,2.10998050157556,2.10998050157556,2.10998050157556,2.10998050157556,0,0.06,1.0
1991-01-08,25.88,25.88,25.88,25.88,0,2.10998050157556,2.10998050157556,2.10998050157556,2.10998050157556,0,0.0,1.0
1991-01-09,25.88,25.88,25.88,25.88,0,2.10998050157556,2.10998050157556,2.10998050157556,2.10998050157556,0,0.0,1.0
1991-01-10,26.62,27.25,25.5,25.88,11700,2.17031224698383,2.22167575996654,2.07899933501456,2.10998050157556,143506.539408253,0.0,1.0
1991-01-11,25.5,25.5,25.5,25.5,200,2.07899933501456,2.07899933501456,2.07899933501456,2.07899933501456,2453.10323774793,0.0,1.0
1991-01-14,25.5,25.5,25.5,25.5,200,2.07899933501456,2.07899933501456,2.07899933501456,2.07899933501456,2453.10323774793,0.0,1.0
1991-01-15,25.5,25.5,25.5,25.5,100,2.07899933501456,2.07899933501456,2.07899933501456,2.07899933501456,1226.55161887396,0.0,1.0
1991-01-16,25.5,25.75,25.5,25.5,3000,2.07899933501456,2.09938168143627,2.07899933501456,2.07899933501456,36796.5485662189,0.0,1.0
1991-01-17,25.5,25.5,25.5,25.5,200,2.07899933501456,2.07899933501456,2.07899933501456,2.07899933501456,2453.10323774793,0.0,1.0
1991-01-18,25.5,25.5,25.5,25.5,300,2.07899933501456,2.07899933501456,2.07899933501456,2.07899933501456,3679.65485662189,0.0,1.0
1991-01-21,25.5,25.5,25.5,25.5,0,2.07899933501456,2.07899933501456,2.07899933501456,2.07899933501456,0,0.0,1.0
1991-01-22,26.0,26.0,26.0,26.0,1900,2.11976402785798,2.11976402785798,2.11976402785798,2.11976402785798,23304.4807586053,0.0,1.0
1991-01-23,26.0,26.0,26.0,26.0,0,2.11976402785798,2.11976402785798,2.11976402785798,2.11976402785798,0,0.0,1.0
1991-01-24,26.0,26.0,26.0,26.0,0,2.11976402785798,2.11976402785798,2.11976402785798,2.11976402785798,0,0.0,1.0
1991-01-25,27.25,28.0,27.0,27.0,5100,2.22167575996654,2.28282279923167,2.20129341354483,2.20129341354483,62554.1325625721,0.0,1.0
1991-01-28,26.5,26.5,26.5,26.5,100,2.1605287207014,2.1605287207014,2.1605287207014,2.1605287207014,1226.55161887397,0.0,1.0
1991-01-29,28.5,28.5,26.5,26.5,200,2.32358749207509,2.32358749207509,2.1605287207014,2.1605287207014,2453.10323774793,0.0,1.0
1991-01-30,26.5,28.0,26.5,28.0,13500,2.1605287207014,2.28282279923167,2.1605287207014,2.28282279923167,165584.468547985,0.0,1.0
1991-01-31,26.5,26.5,26.5,26.5,0,2.1605287207014,2.1605287207014,2.1605287207014,2.1605287207014,0,0.0,1.0
1991-02-01,27.5,28.5,27.5,27.5,700,2.24205810638825,2.32358749207509,2.24205810638825,2.24205810638825,8585.86133211774,0.0,1.0
1991-02-04,27.5,27.5,27.5,27.5,0,2.24205810638825,2.24205810638825,2.24205810638825,2.24205810638825,0,0.0,1.0
1991-02-05,27.5,27.5,27.5,27.5,0,2.24205810638825,2.24205810638825,2.24205810638825,2.24205810638825,0,0.0,1.0
1991-02-06,28.5,28.5,28.5,28.5,200,2.32358749207509,2.32358749207509,2.32358749207509,2.32358749207509,2453.10323774793,0.0,1.0
1991-02-07,28.5,28.5,28.5,28.5,0,2.32358749207509,2.32358749207509,2.32358749207509,2.32358749207509,0,0.0,1.0
1991-02-08,27.5,27.75,27.5,27.75,38400,2.24205810638825,2.26244045280996,2.24205810638825,2.26244045280996,470995.821647602,0.0,1.0
1991-02-11,29.5,29.5,27.5,27.5,8600,2.40511687776194,2.40511687776194,2.24205810638825,2.24205810638825,105483.439223161,0.0,1.0
1991-02-12,29.5,29.75,29.0,29.5,16000,2.40511687776194,2.42549922418365,2.36435218491852,2.40511687776194,196248.259019834,0.0,1.0
1991-02-13,30.0,30.0,30.0,30.0,3500,2.44588157060536,2.44588157060536,2.44588157060536,2.44588157060536,42929.3066605888,0.0,1.0
1991-02-14,32.0,33.0,30.5,30.5,5800,2.60894034197905,2.6904697276659,2.48664626344879,2.48664626344879,71139.99389469,0.0,1.0
1991-02-15,32.0,32.0,32.0,32.0,0,2.60894034197905,2.60894034197905,2.60894034197905,2.60894034197905,0,0.0,1.0
1991-02-19,32.25,33.5,32.0,32.0,5400,2.62932268840076,2.73123442050932,2.60894034197905,2.60894034197905,66233.7874191942,0.0,1.0
1991-02-20,33.5,33.5,32.0,32.25,2100,2.73123442050932,2.73123442050932,2.60894034197905,2.62932268840076,25757.5839963532,0.0,1.0
1991-02-21,32.0,33.5,32.0,33.5,11800,2.60894034197905,2.73123442050932,2.60894034197905,2.73123442050932,144733.091027128,0.0,1.0
1991-02-22,32.5,32.5,32.5,32.5,2500,2.64970503482248,2.64970503482248,2.64970503482248,2.64970503482248,30663.790471849,0.0,1.0
1991-02-25,32.75,34.0,32.75,32.75,500,2.67008738124419,2.77199911335274,2.67008738124419,2.67008738124419,6132.75809436981,0.0,1.0
1991-02-26,33.25,33.25,32.75,32.75,6600,2.71085207408761,2.71085207408761,2.67008738124419,2.67008738124419,80952.4068456816,0.0,1.0
1991-02-27,33.5,33.87,33.12,33.25,25500,2.73123442050932,2.76140029321345,2.70025325394832,2.71085207408761,312770.662812861,0.0,1.0
1991-02-28,33.0,34.0,32.88,33.5,6600,2.6904697276659,2.77199911335274,2.68068620138348,2.73123442050932,80952.4068456815,0.0,1.0
1991-03-01,33.0,33.0,32.88,33.0,2800,2.6904697276659,2.6904697276659,2.68068620138348,2.6904697276659,34343.445328471,0.0,1.0
1991-03-04,33.75,33.75,33.75,33.75,900,2.75161676693103,2.75161676693103,2.75161676693103,2.75161676693103,11038.9645698657,0.0,1.0
1991-03-05,36.25,36.25,33.75,33.75,18100,2.95544023114815,2.95544023114815,2.75161676693103,2.75161676693103,222005.843016187,0.0,1.0
1991-03-06,36.25,36.25,36.25,36.25,0,2.95544023114815,2.95544023114815,2.95544023114815,2.95544023114815,0,0.0,1.0
1991-03-07,35.75,36.0,35.25,36.0,80200,2.91467553830472,2.93505788472644,2.8739108454613,2.93505788472644,983694.39833692,0.0,1.0
1991-03-08,35.0,37.0,35.0,35.75,19600,2.85352849903959,3.01658727041328,2.85352849903959,2.91467553830472,240404.117299297,0.0,1.0
1991-03-11,35.0,35.0,35.0,35.0,100,2.85352849903959,2.85352849903959,2.85352849903959,2.85352849903959,1226.55161887396,0.0,1.0
1991-03-12,35.5,35.5,35.25,35.25,16000,2.89429319188301,2.89429319188301,2.8739108454613,2.8739108454613,196248.259019834,0.0,1.0
1991-03-13,33.75,36.0,33.75,35.5,33700,2.75161676693103,2.93505788472644,2.75161676693103,2.89429319188301,413347.895560526,0.0,1.0
1991-03-14,33.75,34.5,33.75,33.75,13600,2.75161676693103,2.81276380619617,2.75161676693103,2.75161676693103,166811.020166859,0.0,1.0
1991-03-15,33.0,34.5,33.0,33.75,49200,2.6904697276659,2.81276380619617,2.6904697276659,2.75161676693103,603463.39648599,0.0,1.0
1991-03-18,34.25,34.25,33.0,33.0,17300,2.79238145977446,2.79238145977446,2.6904697276659,2.6904697276659,212193.430065195,0.0,1.0
1991-03-19,32.75,34.0,32.75,34.0,70400,2.67008738124419,2.77199911335274,2.67008738124419,2.77199911335274,863492.339687269,0.0,1.0
1991-03-20,32.75,33.5,32.75,32.75,15100,2.67008738124419,2.73123442050932,2.67008738124419,2.67008738124419,185209.294449968,0.0,1.0
1991-03-21,33.25,33.5,33.25,33.25,183000,2.71085207408761,2.73123442050932,2.71085207408761,2.71085207408761,2244589.46253935,0.0,1.0
1991-03-22,32.75,34.0,32.75,33.25,1900,2.67008738124419,2.77199911335274,2.67008738124419,2.71085207408761,23304.4807586053,0.0,1.0
1991-03-25,32.75,32.75,32.75,32.75,0,2.67008738124419,2.67008738124419,2.67008738124419,2.67008738124419,0,0.0,1.0
1991-03-26,32.75,32.75,32.75,32.75,100,2.67008738124419,2.67008738124419,2.67008738124419,2.67008738124419,1226.55161887396,0.0,1.0
1991-03-27,32.75,32.75,32.75,32.75,0,2.67008738124419,2.67008738124419,2.67008738124419,2.67008738124419,0,0.0,1.0
1991-03-28,34.5,34.5,34.5,34.5,600,2.81276380619617,2.81276380619617,2.81276380619617,2.81276380619617,7359.30971324377,0.0,1.0
1991-04-01,34.25,34.5,33.0,34.5,1300,2.79238145977446,2.81276380619617,2.6904697276659,2.81276380619617,15945.1710453615,0.0,1.0
1991-04-02,33.0,33.0,33.0,33.0,100,2.6904697276659,2.6904697276659,2.6904697276659,2.6904697276659,1226.55161887396,0.0,1.0
1991-04-03,35.75,35.75,35.0,35.0,7200,2.91467553830472,2.91467553830472,2.85352849903959,2.85352849903959,88311.7165589255,0.0,1.0
1991-04-04,35.0,35.0,34.75,35.0,15000,2.85352849903959,2.85352849903959,2.83314615261788,2.85352849903959,183982.742831095,0.0,1.0
1991-04-05,35.25,35.25,35.0,35.0,68800,2.8739108454613,2.8739108454613,2.85352849903959,2.85352849903959,843867.513785287,0.0,1.0
1991-04-08,35.25,35.5,34.25,35.25,1900,2.8739108454613,2.89429319188301,2.79238145977446,2.8739108454613,23304.4807586053,0.0,1.0
1991-04-09,34.25,34.25,34.25,34.25,100,2.79238145977446,2.79238145977446,2.79238145977446,2.79238145977446,1226.55161887396,0.0,1.0
1991-04-10,34.25,34.25,34.25,34.25,300,2.80216498605688,2.80216498605688,2.80216498605688,2.80216498605688,3666.80764734651,0.12,1.0
1991-04-11,34.38,34.38,34.25,34.25,3900,2.81280094074848,2.81280094074848,2.80216498605688,2.80216498605688,47668.4994155047,0.0,1.0
1991-04-12,34.38,34.38,34.38,34.38,0,2.81280094074848,2.81280094074848,2.81280094074848,2.81280094074848,0,0.0,1.0
1991-04-15,35.75,35.75,35.75,35.75,300,2.92488754019076,2.92488754019076,2.92488754019076,2.92488754019076,3666.80764734651,0.0,1.0
1991-04-16,35.0,35.0,34.25,35.0,5000,2.86352626312382,2.86352626312382,2.80216498605688,2.86352626312382,61113.4607891085,0.0,1.0
1991-04-17,36.0,36.0,34.5,35.0,13300,2.94534129921307,2.94534129921307,2.82261874507919,2.86352626312382,162561.805699029,0.0,1.0
1991-04-18,36.25,36.25,36.25,36.25,400,2.96579505823538,2.96579505823538,2.96579505823538,2.96579505823538,4889.07686312869,0.0,1.0
1991-04-19,34.75,35.0,34.75,35.0,1000,2.8430725041015,2.86352626312382,2.8430725041015,2.86352626312382,12222.6921578217,0.0,1.0
1991-04-22,35.62,36.25,34.75,34.75,36200,2.91425158549915,2.96579505823538,2.8430725041015,2.8430725041015,442461.456113147,0.0,1.0
1991-04-23,35.5,35.5,35.5,35.5,900,2.90443378116844,2.90443378116844,2.90443378116844,2.90443378116844,11000.4229420396,0.0,1.0
1991-04-24,36.25,36.25,36.25,36.25,100,2.96579505823538,2.96579505823538,2.96579505823538,2.96579505823538,1222.26921578217,0.0,1.0
1991-04-25,36.25,36.25,35.62,36.25,3100,2.96579505823538,2.96579505823538,2.91425158549915,2.96579505823538,37890.3456892473,0.0,1.0
1991-04-26,35.25,36.25,35.25,36.25,1500,2.88398002214613,2.96579505823538,2.88398002214613,2.96579505823538,18334.0382367326,0.0,1.0
1991-04-29,36.25,36.25,35.0,35.25,3600,2.96579505823538,2.96579505823538,2.86352626312382,2.88398002214613,44001.6917681582,0.0,1.0
1991-04-30,35.25,35.25,35.13,35.25,6000,2.88398002214613,2.88398002214613,2.87416221781542,2.88398002214613,73336.1529469303,0.0,1.0
1991-05-01,35.5,35.5,35.5,35.5,300,2.90443378116844,2.90443378116844,2.90443378116844,2.90443378116844,3666.80764734652,0.0,1.0
1991-05-02,35.0,36.5,35.0,35.5,900,2.86352626312382,2.98624881725769,2.86352626312382,2.90443378116844,11000.4229420395,0.0,1.0
1991-05-03,35.0,35.0,35.0,35.0,0,2.86352626312382,2.86352626312382,2.86352626312382,2.86352626312382,0,0.0,1.0
1991-05-06,35.0,35.5,35.0,35.0,600,2.86352626312382,2.90443378116844,2.86352626312382,2.86352626312382,7333.61529469302,0.0,1.0
1991-05-07,35.25,35.62,35.0,35.0,60300,2.88398002214613,2.91425158549915,2.86352626312382,2.86352626312382,737028.337116649,0.0,1.0
1991-05-08,35.0,35.0,35.0,35.0,100,2.86352626312382,2.86352626312382,2.86352626312382,2.86352626312382,1222.26921578217,0.0,1.0
1991-05-09,35.0,35.0,35.0,35.0,1200,2.86352626312382,2.86352626312382,2.86352626312382,2.86352626312382,14667.230589386,0.0,1.0
1991-05-10,36.5,36.5,35.0,35.0,25600,2.98624881725769,2.98624881725769,2.86352626312382,2.86352626312382,312900.919240236,0.0,1.0
1991-05-13,35.62,35.75,35.62,35.75,4100,2.91425158549915,2.92488754019076,2.91425158549915,2.92488754019076,50113.0378470691,0.0,1.0
1991-05-14,36.0,36.0,35.0,35.62,6500,2.94534129921307,2.94534129921307,2.86352626312382,2.91425158549915,79447.4990258411,0.0,1.0
1991-05-15,35.25,35.25,35.0,35.25,2000,2.88398002214613,2.88398002214613,2.86352626312382,2.88398002214613,24445.3843156434,0.0,1.0
1991-05-16,35.0,35.5,35.0,35.25,23200,2.86352626312382,2.90443378116844,2.86352626312382,2.88398002214613,283566.458061463,0.0,1.0
1991-05-17,35.5,36.0,35.0,35.0,900,2.90443378116844,2.94534129921307,2.86352626312382,2.86352626312382,11000.4229420396,0.0,1.0
1991-05-20,35.5,35.5,35.5,35.5,0,2.90443378116844,2.90443378116844,2.90443378116844,2.90443378116844,0,0.0,1.0
1991-05-21,35.13,35.25,35.0,35.25,41000,2.87416221781542,2.88398002214613,2.86352626312382,2.88398002214613,501130.37847069,0.0,1.0
1991-05-22,35.13,35.13,35.13,35.13,0,2.87416221781542,2.87416221781542,2.87416221781542,2.87416221781542,0,0.0,1.0
1991-05-23,35.0,35.0,35.0,35.0,400,2.86352626312382,2.86352626312382,2.86352626312382,2.86352626312382,4889.07686312868,0.0,1.0
1991-05-24,35.5,35.5,35.5,35.5,100,2.90443378116844,2.90443378116844,2.90443378116844,2.90443378116844,1222.26921578217,0.0,1.0
1991-05-28,35.5,35.5,35.0,35.5,1100,2.90443378116844,2.90443378116844,2.86352626312382,2.90443378116844,13444.9613736039,0.0,1.0
1991-05-29,35.5,35.75,35.0,35.5,30000,2.90443378116844,2.92488754019076,2.86352626312382,2.90443378116844,366680.764734652,0.0,1.0
1991-05-30,35.25,35.75,35.25,35.5,12700,2.88398002214613,2.92488754019076,2.88398002214613,2.90443378116844,155228.190404336,0.0,1.0
1991-05-31,36.0,36.0,35.5,35.5,400,2.94534129921307,2.94534129921307,2.90443378116844,2.90443378116844,4889.07686312868,0.0,1.0
1991-06-03,36.0,36.0,35.5,36.0,5500,2.94534129921307,2.94534129921307,2.90443378116844,2.94534129921307,67224.8068680194,0.0,1.0
1991-06-04,36.0,36.0,35.13,36.0,19000,2.94534129921307,2.94534129921307,2.87416221781542,2.94534129921307,232231.150998613,0.0,1.0
1991-06-05,36.0,36.0,35.0,36.0,76800,2.94534129921307,2.94534129921307,2.86352626312382,2.94534129921307,938702.757720707,0.0,1.0
1991-06-06,35.0,35.88,35.0,35.88,1600,2.86352626312382,2.93552349488236,2.86352626312382,2.93552349488236,19556.3074525147,0.0,1.0
1991-06-07,35.25,35.5,35.25,35.25,500,2.88398002214613,2.90443378116844,2.88398002214613,2.88398002214613,6111.34607891086,0.0,1.0
1991-06-10,35.5,35.5,35.25,35.25,400,2.90443378116844,2.90443378116844,2.88398002214613,2.88398002214613,4889.07686312869,0.0,1.0
1991-06-11,35.75,35.75,35.75,35.75,30000,2.92488754019076,2.92488754019076,2.92488754019076,2.92488754019076,366680.764734651,0.0,1.0
1991-06-12,36.0,36.0,35.0,35.75,19600,2.94534129921307,2.94534129921307,2.86352626312382,2.92488754019076,239564.766293306,0.0,1.0
1991-06-13,35.25,35.25,35.25,35.25,1100,2.88398002214613,2.88398002214613,2.88398002214613,2.88398002214613,13444.9613736039,0.0,1.0
1991-06-14,36.0,36.0,36.0,36.0,1500,2.94534129921307,2.94534129921307,2.94534129921307,2.94534129921307,18334.0382367326,0.0,1.0
1991-06-17,35.25,36.0,35.0,36.0,1300,2.88398002214613,2.94534129921307,2.86352626312382,2.94534129921307,15889.4998051682,0.0,1.0
1991-06-18,35.5,35.75,35.25,35.25,30100,2.90443378116844,2.92488754019076,2.88398002214613,2.88398002214613,367903.033950434,0.0,1.0
1991-06-19,35.25,35.25,35.25,35.25,2600,2.88398002214613,2.88398002214613,2.88398002214613,2.88398002214613,31778.9996103365,0.0,1.0
1991-06-20,35.5,35.5,35.25,35.25,6200,2.90443378116844,2.90443378116844,2.88398002214613,2.88398002214613,75780.6913784947,0.0,1.0
1991-06-21,35.75,35.75,35.75,35.75,500,2.92488754019076,2.92488754019076,2.92488754019076,2.92488754019076,6111.34607891085,0.0,1.0
1991-06-24,35.62,35.62,35.5,35.62,20500,2.91425158549915,2.91425158549915,2.90443378116844,2.91425158549915,250565.189235345,0.0,1.0
1991-06-25,35.62,35.62,35.37,35.62,10000,2.91425158549915,2.91425158549915,2.89379782647684,2.91425158549915,122226.921578217,0.0,1.0
1991-06-26,36.25,36.25,36.25,36.25,2300,2.96579505823538,2.96579505823538,2.96579505823538,2.96579505823538,28112.19196299,0.0,1.0
1991-06-27,35.75,36.25,35.75,36.25,20900,2.92488754019076,2.96579505823538,2.92488754019076,2.96579505823538,255454.266098473,0.0,1.0
1991-06-28,36.25,36.25,35.25,35.75,600,2.96579505823538,2.96579505823538,2.88398002214613,2.92488754019076,7333.61529469303,0.0,1.0
1991-07-01,35.25,35.25,35.25,35.25,400,2.88398002214613,2.88398002214613,2.88398002214613,2.88398002214613,4889.07686312869,0.0,1.0
1991-07-02,35.5,36.25,35.25,36.25,6300,2.90443378116844,2.96579505823538,2.88398002214613,2.96579505823538,77002.9605942769,0.0,1.0
1991-07-03,35.5,35.5,35.5,35.5,0,2.90443378116844,2.90443378116844,2.90443378116844,2.90443378116844,0,0.0,1.0
1991-07-05,35.5,35.5,35.5,35.5,0,2.90443378116844,2.90443378116844,2.90443378116844,2.90443378116844,0,0.0,1.0
1991-07-08,36.25,36.25,36.25,36.25,1300,2.97561286256609,2.97561286256609,2.97561286256609,2.97561286256609,15837.0736303918,0.12,1.0
1991-07-09,35.25,35.5,35.25,35.5,800,2.8935269904953,2.914048458513,2.8935269904953,2.914048458513,9745.89146485648,0.0,1.0
1991-07-10,36.25,36.25,36.25,36.25,200,2.97561286256609,2.97561286256609,2.97561286256609,2.97561286256609,2436.47286621412,0.0,1.0
1991-07-11,36.25,36.25,35.25,35.75,96800,2.97561286256609,2.97561286256609,2.8935269904953,2.9345699265307,1179252.86724763,0.0,1.0
1991-07-12,36.5,36.5,36.5,36.5,2400,2.99613433058379,2.99613433058379,2.99613433058379,2.99613433058379,29237.6743945694,0.0,1.0
1991-07-15,36.0,36.75,36.0,36.75,1500,2.95509139454839,3.01665579860149,2.95509139454839,3.01665579860149,18273.5464966059,0.0,1.0
1991-07-16,36.0,36.0,36.0,36.0,0,2.95509139454839,2.95509139454839,2.95509139454839,2.95509139454839,0,0.0,1.0
1991-07-17,36.0,36.0,36.0,36.0,0,2.95509139454839,2.95509139454839,2.95509139454839,2.95509139454839,0,0.0,1.0
1991-07-18,36.0,36.0,36.0,36.0,0,2.95509139454839,2.95509139454839,2.95509139454839,2.95509139454839,0,0.0,1.0
1991-07-19,36.5,36.5,36.5,36.5,1000,2.99613433058379,2.99613433058379,2.99613433058379,2.99613433058379,12182.3643310706,0.0,1.0
1991-07-22,36.5,36.5,36.5,36.5,0,2.99613433058379,2.99613433058379,2.99613433058379,2.99613433058379,0,0.0,1.0
1991-07-23,36.5,36.5,36.5,36.5,0,2.99613433058379,2.99613433058379,2.99613433058379,2.99613433058379,0,0.0,1.0
1991-07-24,35.75,36.75,35.75,35.75,5800,2.9345699265307,3.01665579860149,2.9345699265307,2.9345699265307,70657.7131202093,0.0,1.0
1991-07-25,36.5,36.5,36.5,36.5,1000,2.99613433058379,2.99613433058379,2.99613433058379,2.99613433058379,12182.3643310706,0.0,1.0
1991-07-26,36.5,36.5,36.5,36.5,0,2.99613433058379,2.99613433058379,2.99613433058379,2.99613433058379,0,0.0,1.0
1991-07-29,36.0,36.0,36.0,36.0,200,2.95509139454839,2.95509139454839,2.95509139454839,2.95509139454839,2436.47286621412,0.0,1.0
1991-07-30,37.75,37.75,36.25,36.75,10400,3.09874167067227,3.09874167067227,2.97561286256609,3.01665579860149,126696.589043134,0.0,1.0
1991-07-31,39.25,39.25,37.75,37.75,11800,3.22187047877846,3.22187047877846,3.09874167067227,3.09874167067227,143751.899106633,0.0,1.0
1991-08-01,39.25,40.0,39.0,40.0,2400,3.22187047877846,3.28343488283155,3.20134901076076,3.28343488283155,29237.6743945694,0.0,1.0
1991-08-02,39.0,39.0,39.0,39.0,1000,3.20134901076076,3.20134901076076,3.20134901076076,3.20134901076076,12182.3643310706,0.0,1.0
1991-08-05,39.0,39.0,39.0,39.0,700,3.20134901076076,3.20134901076076,3.20134901076076,3.20134901076076,8527.65503174941,0.0,1.0
1991-08-06,39.0,40.0,39.0,39.5,6900,3.20134901076076,3.28343488283155,3.20134901076076,3.24239194679615,84058.3138843871,0.0,1.0
1991-08-07,39.25,39.25,39.0,39.0,1100,3.22187047877846,3.22187047877846,3.20134901076076,3.20134901076076,13400.6007641776,0.0,1.0
1991-08-08,39.25,39.25,39.25,39.25,0,3.22187047877846,3.22187047877846,3.22187047877846,3.22187047877846,0,0.0,1.0
1991-08-09,39.25,39.25,39.25,39.25,0,3.22187047877846,3.22187047877846,3.22187047877846,3.22187047877846,0,0.0,1.0
1991-08-12,39.0,39.0,39.0,39.0,1000,3.20134901076076,3.20134901076076,3.20134901076076,3.20134901076076,12182.3643310706,0.0,1.0
1991-08-13,39.0,39.0,39.0,39.0,0,3.20134901076076,3.20134901076076,3.20134901076076,3.20134901076076,0,0.0,1.0
1991-08-14,40.0,40.0,40.0,40.0,4300,3.28343488283155,3.28343488283155,3.28343488283155,3.28343488283155,52384.1666236035,0.0,1.0
1991-08-15,41.0,41.0,40.0,40.0,500,3.36552075490234,3.36552075490234,3.28343488283155,3.28343488283155,6091.18216553529,0.0,1.0
1991-08-16,40.0,40.0,40.0,40.0,900,3.28343488283155,3.28343488283155,3.28343488283155,3.28343488283155,10964.1278979635,0.0,1.0
1991-08-19,40.0,40.0,40.0,40.0,600,3.28343488283155,3.28343488283155,3.28343488283155,3.28343488283155,7309.41859864235,0.0,1.0
1991-08-20,39.0,40.0,39.0,40.0,3400,3.20134901076076,3.28343488283155,3.20134901076076,3.28343488283155,41420.03872564,0.0,1.0
1991-08-21,41.5,41.5,41.0,41.0,2100,3.40656369093773,3.40656369093773,3.36552075490234,3.36552075490234,25582.9650952483,0.0,1.0
1991-08-22,41.0,41.75,41.0,41.5,7200,3.36552075490234,3.42708515895543,3.36552075490234,3.40656369093773,87713.0231837082,0.0,1.0
1991-08-23,41.0,41.0,41.0,41.0,100,3.36552075490234,3.36552075490234,3.36552075490234,3.36552075490234,1218.23643310706,0.0,1.0
1991-08-26,41.0,41.5,41.0,41.0,2500,3.36552075490234,3.40656369093773,3.36552075490234,3.36552075490234,30455.9108276765,0.0,1.0
1991-08-27,41.0,41.0,41.0,41.0,6800,3.36552075490234,3.36552075490234,3.36552075490234,3.36552075490234,82840.07745128,0.0,1.0
1991-08-28,41.0,41.0,41.0,41.0,500,3.36552075490234,3.36552075490234,3.36552075490234,3.36552075490234,6091.18216553529,0.0,1.0
1991-08-29,41.0,42.0,41.0,42.0,6300,3.36552075490234,3.44760662697313,3.36552075490234,3.44760662697313,76748.8952857447,0.0,1.0
1991-08-30,40.5,40.5,40.5,40.5,3500,3.32447781886694,3.32447781886694,3.32447781886694,3.32447781886694,42638.2751587471,0.0,1.0
1991-09-03,40.0,40.88,40.0,40.88,3400,3.28343488283155,3.35567045025384,3.28343488283155,3.35567045025384,41420.03872564,0.0,1.0
1991-09-04,40.25,40.25,40.25,40.25,200,3.30395635084925,3.30395635084925,3.30395635084925,3.30395635084925,2436.47286621412,0.0,1.0
1991-09-05,38.75,40.25,38.75,40.25,5200,3.18082754274306,3.30395635084925,3.18082754274306,3.30395635084925,63348.2945215671,0.0,1.0
1991-09-06,37.5,38.0,36.75,37.75,3900,3.07822020265458,3.11926313868997,3.01665579860149,3.09874167067227,47511.2208911753,0.0,1.0
1991-09-09,36.25,36.5,36.0,36.5,9700,2.97561286256609,2.99613433058379,2.95509139454839,2.99613433058379,118168.934011385,0.0,1.0
1991-09-10,35.5,35.5,35.5,35.5,600,2.914048458513,2.914048458513,2.914048458513,2.914048458513,7309.41859864235,0.0,1.0
1991-09-11,33.0,35.0,31.0,35.0,21900,2.70883377833603,2.87300552247761,2.54466203419445,2.87300552247761,266793.778850446,0.0,1.0
1991-09-12,33.5,33.5,32.5,33.5,2200,2.74987671437142,2.74987671437142,2.66779084230063,2.74987671437142,26801.2015283553,0.0,1.0
1991-09-13,33.5,33.5,32.5,32.5,2500,2.74987671437142,2.74987671437142,2.66779084230063,2.66779084230063,30455.9108276765,0.0,1.0
1991-09-16,34.0,34.0,34.0,34.0,1300,2.79091965040682,2.79091965040682,2.79091965040682,2.79091965040682,15837.0736303917,0.0,1.0
1991-09-17,34.75,34.75,33.75,34.0,8000,2.85248405445991,2.85248405445991,2.77039818238912,2.79091965040682,97458.9146485646,0.0,1.0
1991-09-18,34.5,35.0,34.5,35.0,300,2.83196258644221,2.87300552247761,2.83196258644221,2.87300552247761,3654.70929932118,0.0,1.0
1991-09-19,34.75,35.0,34.0,35.0,2200,2.85248405445991,2.87300552247761,2.79091965040682,2.87300552247761,26801.2015283553,0.0,1.0
1991-09-20,34.75,34.75,34.75,34.75,0,2.85248405445991,2.85248405445991,2.85248405445991,2.85248405445991,0,0.0,1.0
1991-09-23,34.75,34.75,34.75,34.75,0,2.85248405445991,2.85248405445991,2.85248405445991,2.85248405445991,0,0.0,1.0
1991-09-24,35.0,35.0,35.0,35.0,300,2.87300552247761,2.87300552247761,2.87300552247761,2.87300552247761,3654.70929932117,0.0,1.0
1991-09-25,35.0,35.0,35.0,35.0,0,2.87300552247761,2.87300552247761,2.87300552247761,2.87300552247761,0,0.0,1.0
1991-09-26,34.0,34.5,34.0,34.5,7600,2.79091965040682,2.83196258644221,2.79091965040682,2.83196258644221,92585.9689161364,0.0,1.0
1991-09-27,34.0,34.0,34.0,34.0,0,2.79091965040682,2.79091965040682,2.79091965040682,2.79091965040682,0,0.0,1.0
1991-09-30,34.75,35.0,34.0,34.5,6500,2.85248405445991,2.87300552247761,2.79091965040682,2.83196258644221,79185.3681519588,0.0,1.0
1991-10-01,34.25,35.0,34.12,35.0,19700,2.81144111842451,2.87300552247761,2.80076995505531,2.87300552247761,239992.577322091,0.0,1.0
1991-10-02,34.25,34.38,34.25,34.25,25800,2.81144111842451,2.82211228179372,2.81144111842451,2.81144111842451,314304.999741622,0.0,1.0
1991-10-03,34.25,34.25,34.0,34.0,2100,2.81144111842451,2.81144111842451,2.79091965040682,2.79091965040682,25582.9650952483,0.0,1.0
1991-10-04,34.75,34.75,34.75,34.75,1500,2.85248405445991,2.85248405445991,2.85248405445991,2.85248405445991,18273.5464966059,0.0,1.0
1991-10-07,34.75,34.75,34.75,34.75,0,2.86397607654982,2.86397607654982,2.86397607654982,2.86397607654982,0,0.14,1.0
1991-10-08,34.5,34.5,34.5,34.5,4500,2.84337193211421,2.84337193211421,2.84337193211421,2.84337193211421,54600.6655853013,0.0,1.0
1991-10-09,35.0,35.0,34.0,34.0,700,2.88458022098543,2.88458022098543,2.80216364324299,2.80216364324299,8493.43686882465,0.0,1.0
1991-10-10,34.0,34.0,34.0,34.0,1000,2.80216364324299,2.80216364324299,2.80216364324299,2.80216364324299,12133.4812411781,0.0,1.0
1991-10-11,34.0,34.0,34.0,34.0,0,2.80216364324299,2.80216364324299,2.80216364324299,2.80216364324299,0,0.0,1.0
1991-10-14,34.0,34.0,34.0,34.0,200,2.80216364324299,2.80216364324299,2.80216364324299,2.80216364324299,2426.69624823561,0.0,1.0
1991-10-15,34.0,34.0,34.0,34.0,0,2.80216364324299,2.80216364324299,2.80216364324299,2.80216364324299,0,0.0,1.0
1991-10-16,34.5,34.5,34.0,34.0,3900,2.84337193211421,2.84337193211421,2.80216364324299,2.80216364324299,47320.5768405945,0.0,1.0
1991-10-17,34.5,34.5,34.5,34.5,1000,2.84337193211421,2.84337193211421,2.84337193211421,2.84337193211421,12133.4812411781,0.0,1.0
1991-10-18,34.0,34.5,33.75,34.5,41300,2.80216364324299,2.84337193211421,2.78155949880738,2.84337193211421,501112.775260654,0.0,1.0
1991-10-21,33.75,33.75,33.75,33.75,700,2.78155949880738,2.78155949880738,2.78155949880738,2.78155949880738,8493.43686882464,0.0,1.0
1991-10-22,33.5,33.5,33.5,33.5,4300,2.76095535437177,2.76095535437177,2.76095535437177,2.76095535437177,52173.9693370657,0.0,1.0
1991-10-23,33.75,33.75,33.0,33.75,1200,2.78155949880738,2.78155949880738,2.71974706550055,2.78155949880738,14560.1774894137,0.0,1.0
1991-10-24,32.5,33.5,32.5,33.0,2700,2.67853877662933,2.76095535437177,2.67853877662933,2.71974706550055,32760.3993511808,0.0,1.0
1991-10-25,32.5,33.0,32.5,32.5,2000,2.67853877662933,2.71974706550055,2.67853877662933,2.67853877662933,24266.9624823561,0.0,1.0
1991-10-28,32.62,32.62,32.5,32.5,700,2.68842876595842,2.68842876595842,2.67853877662933,2.67853877662933,8493.43686882465,0.0,1.0
1991-10-29,32.5,33.0,32.5,33.0,1600,2.67853877662933,2.71974706550055,2.67853877662933,2.71974706550055,19413.5699858849,0.0,1.0
1991-10-30,33.5,33.5,30.87,33.5,198100,2.76095535437177,2.76095535437177,2.54419975490915,2.76095535437177,2403642.63387737,0.0,1.0
1991-10-31,33.12,33.5,32.5,33.5,4400,2.72963705482964,2.76095535437177,2.67853877662933,2.76095535437177,53387.3174611835,0.0,1.0
1991-11-01,33.25,33.25,33.25,33.25,300,2.74035120993616,2.74035120993616,2.74035120993616,2.74035120993616,3640.04437235342,0.0,1.0
1991-11-04,33.25,33.25,33.25,33.25,0,2.74035120993616,2.74035120993616,2.74035120993616,2.74035120993616,0,0.0,1.0
1991-11-05,33.5,33.5,33.5,33.5,200,2.76095535437177,2.76095535437177,2.76095535437177,2.76095535437177,2426.69624823561,0.0,1.0
1991-11-06,32.5,33.5,32.5,33.0,3800,2.67853877662933,2.76095535437177,2.67853877662933,2.71974706550055,46107.2287164766,0.0,1.0
1991-11-07,32.0,32.5,32.0,32.5,4000,2.63733048775811,2.67853877662933,2.63733048775811,2.67853877662933,48533.9249647122,0.0,1.0
1991-11-08,32.0,32.0,32.0,32.0,0,2.63733048775811,2.63733048775811,2.63733048775811,2.63733048775811,0,0.0,1.0
1991-11-11,31.0,31.0,31.0,31.0,1000,2.55491391001567,2.55491391001567,2.55491391001567,2.55491391001567,12133.4812411781,0.0,1.0
1991-11-12,30.0,31.5,29.75,30.5,79200,2.47249733227322,2.59612219888689,2.45189318783761,2.51370562114445,960971.714301305,0.0,1.0
1991-11-13,30.25,30.25,30.25,30.25,2500,2.49310147670883,2.49310147670883,2.49310147670883,2.49310147670883,30333.7031029452,0.0,1.0
1991-11-14,31.5,31.5,30.5,30.5,300,2.59612219888689,2.59612219888689,2.51370562114445,2.51370562114445,3640.04437235342,0.0,1.0
1991-11-15,31.5,31.5,31.0,31.5,2700,2.59612219888689,2.59612219888689,2.55491391001567,2.59612219888689,32760.3993511807,0.0,1.0
1991-11-18,30.5,31.5,29.0,31.5,27000,2.51370562114445,2.59612219888689,2.39008075453078,2.59612219888689,327603.993511807,0.0,1.0
1991-11-19,29.25,30.5,29.0,30.5,107400,2.41068489896639,2.51370562114445,2.39008075453078,2.51370562114445,1303135.88530253,0.0,1.0
1991-11-20,29.0,29.0,29.0,29.0,400,2.39008075453078,2.39008075453078,2.39008075453078,2.39008075453078,4853.39249647124,0.0,1.0
1991-11-21,30.5,30.5,30.5,30.5,100,2.51370562114445,2.51370562114445,2.51370562114445,2.51370562114445,1213.3481241178,0.0,1.0
1991-11-22,30.5,30.5,29.0,29.0,500,2.51370562114445,2.51370562114445,2.39008075453078,2.39008075453078,6066.74062058902,0.0,1.0
1991-11-25,29.0,29.0,29.0,29.0,300,2.39008075453078,2.39008075453078,2.39008075453078,2.39008075453078,3640.04437235343,0.0,1.0
1991-11-26,29.25,30.5,29.0,29.0,15500,2.41068489896639,2.51370562114445,2.39008075453078,2.39008075453078,188068.95923826,0.0,1.0
1991-11-27,30.5,30.5,29.5,29.5,20900,2.51370562114445,2.51370562114445,2.431289043402,2.431289043402,253589.757940621,0.0,1.0
1991-11-29,30.5,30.5,30.5,30.5,700,2.51370562114445,2.51370562114445,2.51370562114445,2.51370562114445,8493.43686882463,0.0,1.0
1991-12-02,29.25,29.25,29.0,29.0,30000,2.41068489896639,2.41068489896639,2.39008075453078,2.39008075453078,364004.437235343,0.0,1.0
1991-12-03,29.25,29.25,29.0,29.0,14000,2.41068489896639,2.41068489896639,2.39008075453078,2.39008075453078,169868.737376493,0.0,1.0
1991-12-04,30.5,30.5,29.75,29.75,900,2.51370562114445,2.51370562114445,2.45189318783761,2.45189318783761,10920.1331170602,0.0,1.0
1991-12-05,29.0,30.5,29.0,30.5,1200,2.39008075453078,2.51370562114445,2.39008075453078,2.51370562114445,14560.1774894137,0.0,1.0
1991-12-06,29.0,29.0,29.0,29.0,0,2.39008075453078,2.39008075453078,2.39008075453078,2.39008075453078,0,0.0,1.0
1991-12-09,29.0,29.37,29.0,29.13,82200,2.39008075453078,2.42057488829549,2.39008075453078,2.4007949096373,997372.158024839,0.0,1.0
1991-12-10,29.0,29.0,29.0,29.0,0,2.39008075453078,2.39008075453078,2.39008075453078,2.39008075453078,0,0.0,1.0
1991-12-11,29.13,30.5,29.13,29.13,2300,2.4007949096373,2.51370562114445,2.4007949096373,2.4007949096373,27907.0068547096,0.0,1.0
1991-12-12,29.13,29.13,29.13,29.13,0,2.4007949096373,2.4007949096373,2.4007949096373,2.4007949096373,0,0.0,1.0
1991-12-13,30.0,30.0,29.0,29.0,900,2.47249733227322,2.47249733227322,2.39008075453078,2.39008075453078,10920.1331170603,0.0,1.0
1991-12-16,30.5,30.5,30.5,30.5,3300,2.51370562114445,2.51370562114445,2.51370562114445,2.51370562114445,40040.4880958876,0.0,1.0
1991-12-17,30.5,30.5,29.0,29.0,400,2.51370562114445,2.51370562114445,2.39008075453078,2.39008075453078,4853.39249647122,0.0,1.0
1991-12-18,30.5,30.5,30.5,30.5,400,2.51370562114445,2.51370562114445,2.51370562114445,2.51370562114445,4853.39249647122,0.0,1.0
1991-12-19,30.5,30.5,30.5,30.5,0,2.51370562114445,2.51370562114445,2.51370562114445,2.51370562114445,0,0.0,1.0
1991-12-20,30.5,30.5,29.5,30.5,1700,2.51370562114445,2.51370562114445,2.431289043402,2.51370562114445,20626.9181100027,0.0,1.0
1991-12-23,30.5,30.5,30.5,30.5,0,2.51370562114445,2.51370562114445,2.51370562114445,2.51370562114445,0,0.0,1.0
1991-12-24,31.0,31.0,31.0,31.0,1000,2.55491391001567,2.55491391001567,2.55491391001567,2.55491391001567,12133.4812411781,0.0,1.0
1991-12-26,30.75,31.0,29.5,29.5,2300,2.53430976558006,2.55491391001567,2.431289043402,2.431289043402,27907.0068547095,0.0,1.0
1991-12-27,29.5,31.0,29.5,31.0,900,2.431289043402,2.55491391001567,2.431289043402,2.55491391001567,10920.1331170603,0.0,1.0
1991-12-30,31.0,31.0,30.5,30.5,20100,2.55491391001567,2.55491391001567,2.51370562114445,2.51370562114445,243882.972947679,0.0,1.0
1991-12-31,31.5,31.5,31.0,31.0,2800,2.59612219888689,2.59612219888689,2.55491391001567,2.55491391001567,33973.7474752986,0.0,1.0
1992-01-02,31.5,31.5,30.0,30.0,1800,2.59612219888689,2.59612219888689,2.47249733227322,2.47249733227322,21840.2662341205,0.0,1.0
1992-01-03,31.5,31.5,31.5,31.5,2000,2.59612219888689,2.59612219888689,2.59612219888689,2.59612219888689,24266.9624823561,0.0,1.0
1992-01-06,30.5,31.5,30.5,31.5,2100,2.52524394202839,2.60803882537358,2.52524394202839,2.60803882537358,25363.8862107524,0.14,1.0
1992-01-07,32.5,32.5,32.0,32.0,2300,2.69083370871877,2.69083370871877,2.64943626704618,2.64943626704618,27779.4944213003,0.0,1.0
1992-01-08,33.0,33.0,33.0,33.0,4400,2.73223115039137,2.73223115039137,2.73223115039137,2.73223115039137,53143.3806320528,0.0,1.0
1992-01-09,32.75,34.75,32.25,33.0,14100,2.71153242955507,2.87712219624546,2.67013498788247,2.73223115039137,170300.378843624,0.0,1.0
1992-01-10,34.5,34.5,32.75,32.75,24700,2.85642347540916,2.85642347540916,2.71153242955507,2.71153242955507,298327.61400266,0.0,1.0
1992-01-13,34.0,34.12,32.5,34.12,6400,2.81502603373656,2.82496141973799,2.69083370871877,2.82496141973799,77299.4627375314,0.0,1.0
1992-01-14,31.0,34.0,31.0,34.0,86800,2.56664138370098,2.81502603373656,2.56664138370098,2.81502603373656,1048373.96337777,0.0,1.0
1992-01-15,31.5,33.0,31.0,31.25,9700,2.60803882537358,2.73223115039137,2.56664138370098,2.58734010453728,117156.998211571,0.0,1.0
1992-01-16,31.0,33.0,31.0,33.0,1300,2.56664138370098,2.73223115039137,2.56664138370098,2.73223115039137,15701.4533685611,0.0,1.0
1992-01-17,32.5,33.0,31.0,31.0,1200,2.69083370871877,2.73223115039137,2.56664138370098,2.56664138370098,14493.6492632871,0.0,1.0
1992-01-20,33.0,33.0,32.5,32.5,1800,2.73223115039137,2.73223115039137,2.69083370871877,2.69083370871877,21740.4738949307,0.0,1.0
1992-01-21,31.5,33.0,31.0,31.0,2100,2.60803882537358,2.73223115039137,2.56664138370098,2.56664138370098,25363.8862107525,0.0,1.0
1992-01-22,32.0,32.0,32.0,32.0,500,2.64943626704618,2.64943626704618,2.64943626704618,2.64943626704618,6039.02052636963,0.0,1.0
1992-01-23,32.0,32.0,31.75,31.75,20300,2.64943626704618,2.64943626704618,2.62873754620988,2.62873754620988,245184.233370607,0.0,1.0
1992-01-24,33.0,33.0,31.5,31.5,23000,2.73223115039137,2.73223115039137,2.60803882537358,2.60803882537358,277794.944213003,0.0,1.0
1992-01-27,33.0,33.0,33.0,33.0,200,2.73223115039137,2.73223115039137,2.73223115039137,2.73223115039137,2415.60821054785,0.0,1.0
1992-01-28,33.0,33.0,33.0,33.0,600,2.73223115039137,2.73223115039137,2.73223115039137,2.73223115039137,7246.82463164356,0.0,1.0
1992-01-29,33.5,33.5,33.5,33.5,300,2.77362859206397,2.77362859206397,2.77362859206397,2.77362859206397,3623.41231582178,0.0,1.0
1992-01-30,31.5,33.25,31.5,31.5,1000,2.60803882537358,2.75292987122767,2.60803882537358,2.60803882537358,12078.0410527393,0.0,1.0
1992-01-31,33.0,33.5,33.0,33.5,200,2.73223115039137,2.77362859206397,2.73223115039137,2.77362859206397,2415.60821054785,0.0,1.0
1992-02-03,33.5,33.5,32.0,33.5,1500,2.77362859206397,2.77362859206397,2.64943626704618,2.77362859206397,18117.0615791089,0.0,1.0
1992-02-04,32.25,33.5,31.5,33.5,27100,2.67013498788247,2.77362859206397,2.60803882537358,2.77362859206397,327314.912529235,0.0,1.0
1992-02-05,32.37,32.37,32.13,32.25,2000,2.6800703738839,2.6800703738839,2.66019960188105,2.67013498788247,24156.0821054785,0.0,1.0
1992-02-06,32.13,32.37,32.13,32.37,16500,2.66019960188105,2.6800703738839,2.66019960188105,2.6800703738839,199287.677370198,0.0,1.0
1992-02-07,31.75,33.5,31.75,33.5,400,2.62873754620988,2.77362859206397,2.62873754620988,2.77362859206397,4831.2164210957,0.0,1.0
1992-02-10,32.0,32.75,32.0,32.75,5300,2.64943626704618,2.71153242955507,2.64943626704618,2.71153242955507,64013.617579518,0.0,1.0
1992-02-11,33.5,33.5,32.0,32.0,600,2.77362859206397,2.77362859206397,2.64943626704618,2.64943626704618,7246.82463164355,0.0,1.0
1992-02-12,33.5,33.5,33.5,33.5,1800,2.77362859206397,2.77362859206397,2.77362859206397,2.77362859206397,21740.4738949307,0.0,1.0
1992-02-13,35.0,35.0,33.0,33.5,7000,2.89782091708176,2.89782091708176,2.73223115039137,2.77362859206397,84546.2873691748,0.0,1.0
1992-02-14,36.0,36.0,34.5,34.5,1600,2.98061580042695,2.98061580042695,2.85642347540916,2.85642347540916,19324.8656843828,0.0,1.0
1992-02-18,34.0,36.0,34.0,36.0,102000,2.81502603373656,2.98061580042695,2.81502603373656,2.98061580042695,1231960.18737941,0.0,1.0
1992-02-19,34.5,36.0,34.5,36.0,1700,2.85642347540916,2.98061580042695,2.85642347540916,2.98061580042695,20532.6697896567,0.0,1.0
1992-02-20,35.0,36.0,34.5,36.0,4500,2.89782091708176,2.98061580042695,2.85642347540916,2.98061580042695,54351.1847373266,0.0,1.0
1992-02-21,34.5,35.5,34.5,35.25,8300,2.85642347540916,2.93921835875435,2.85642347540916,2.91851963791805,100247.740737736,0.0,1.0
1992-02-24,34.0,35.25,34.0,35.25,1400,2.81502603373656,2.91851963791805,2.81502603373656,2.91851963791805,16909.257473835,0.0,1.0
1992-02-25,34.25,35.5,34.0,35.5,37200,2.83572475457286,2.93921835875435,2.81502603373656,2.93921835875435,449303.127161901,0.0,1.0
1992-02-26,35.0,35.25,35.0,35.25,3400,2.89782091708176,2.91851963791805,2.89782091708176,2.91851963791805,41065.3395793134,0.0,1.0
1992-02-27,34.0,34.75,34.0,34.5,120000,2.81502603373656,2.87712219624546,2.81502603373656,2.85642347540916,1449364.92632871,0.0,1.0
1992-02-28,35.5,35.5,35.5,35.5,200,2.93921835875435,2.93921835875435,2.93921835875435,2.93921835875435,2415.60821054786,0.0,1.0
1992-03-02,34.75,34.75,34.0,34.0,500,2.87712219624546,2.87712219624546,2.81502603373656,2.81502603373656,6039.02052636963,0.0,1.0
1992-03-03,34.0,35.5,34.0,35.5,1500,2.81502603373656,2.93921835875435,2.81502603373656,2.93921835875435,18117.0615791089,0.0,1.0
1992-03-04,35.5,35.5,35.5,35.5,200,2.93921835875435,2.93921835875435,2.93921835875435,2.93921835875435,2415.60821054786,0.0,1.0
1992-03-05,35.5,35.5,35.5,35.5,0,2.93921835875435,2.93921835875435,2.93921835875435,2.93921835875435,0,0.0,1.0
1992-03-06,34.0,34.0,34.0,34.0,100,2.81502603373656,2.81502603373656,2.81502603373656,2.81502603373656,1207.80410527393,0.0,1.0
1992-03-09,34.0,34.0,34.0,34.0,1600,2.81502603373656,2.81502603373656,2.81502603373656,2.81502603373656,19324.8656843829,0.0,1.0
1992-03-10,35.5,35.5,35.5,35.5,100,2.93921835875435,2.93921835875435,2.93921835875435,2.93921835875435,1207.80410527393,0.0,1.0
1992-03-11,34.0,35.5,34.0,35.5,3200,2.81502603373656,2.93921835875435,2.81502603373656,2.93921835875435,38649.7313687657,0.0,1.0
1992-03-12,34.0,34.25,34.0,34.25,3600,2.81502603373656,2.83572475457286,2.81502603373656,2.83572475457286,43480.9477898614,0.0,1.0
1992-03-13,34.0,34.0,34.0,34.0,0,2.81502603373656,2.81502603373656,2.81502603373656,2.81502603373656,0,0.0,1.0
1992-03-16,34.0,34.0,34.0,34.0,0,2.81502603373656,2.81502603373656,2.81502603373656,2.81502603373656,0,0.0,1.0
1992-03-17,33.5,33.5,33.5,33.5,600,2.77362859206397,2.77362859206397,2.77362859206397,2.77362859206397,7246.82463164355,0.0,1.0
1992-03-18,34.75,34.75,33.5,33.5,400,2.87712219624546,2.87712219624546,2.77362859206397,2.77362859206397,4831.2164210957,0.0,1.0
1992-03-19,35.0,35.0,33.5,33.5,8200,2.89782091708176,2.89782091708176,2.77362859206397,2.77362859206397,99039.9366324618,0.0,1.0
1992-03-20,35.0,35.0,35.0,35.0,0,2.89782091708176,2.89782091708176,2.89782091708176,2.89782091708176,0,0.0,1.0
1992-03-23,35.0,35.0,35.0,35.0,400,2.89782091708176,2.89782091708176,2.89782091708176,2.89782091708176,4831.2164210957,0.0,1.0
1992-03-24,33.5,33.5,33.5,33.5,200,2.77362859206397,2.77362859206397,2.77362859206397,2.77362859206397,2415.60821054785,0.0,1.0
1992-03-25,33.5,33.5,33.5,33.5,800,2.77362859206397,2.77362859206397,2.77362859206397,2.77362859206397,9662.4328421914,0.0,1.0
1992-03-26,33.5,33.5,33.5,33.5,500,2.77362859206397,2.77362859206397,2.77362859206397,2.77362859206397,6039.02052636963,0.0,1.0
1992-03-27,33.75,34.25,33.75,33.75,2300,2.79432731290026,2.83572475457286,2.79432731290026,2.79432731290026,27779.4944213004,0.0,1.0
1992-03-30,33.75,33.75,33.75,33.75,500,2.79432731290026,2.79432731290026,2.79432731290026,2.79432731290026,6039.02052636964,0.0,1.0
1992-03-31,33.75,33.75,33.75,33.75,500,2.79432731290026,2.79432731290026,2.79432731290026,2.79432731290026,6039.02052636964,0.0,1.0
1992-04-01,34.5,34.5,34.0,34.0,9400,2.85642347540916,2.85642347540916,2.81502603373656,2.81502603373656,113533.585895749,0.0,1.0
1992-04-02,34.25,34.25,34.0,34.0,10000,2.83572475457286,2.83572475457286,2.81502603373656,2.81502603373656,120780.410527393,0.0,1.0
1992-04-03,33.75,33.75,33.75,33.75,2800,2.79432731290026,2.79432731290026,2.79432731290026,2.79432731290026,33818.51494767,0.0,1.0
1992-04-06,35.0,35.0,34.0,34.0,500,2.90941220075008,2.90941220075008,2.82628613787151,2.82628613787151,6014.9606836351,0.14,1.0
1992-04-07,35.0,35.0,35.0,35.0,0,2.90941220075008,2.90941220075008,2.90941220075008,2.90941220075008,0,0.0,1.0
1992-04-08,35.0,35.0,33.75,33.75,2600,2.90941220075008,2.90941220075008,2.80550462215187,2.80550462215187,31277.7955549025,0.0,1.0
1992-04-09,35.0,35.0,35.0,35.0,0,2.90941220075008,2.90941220075008,2.90941220075008,2.90941220075008,0,0.0,1.0
1992-04-10,34.25,34.25,33.75,33.75,3000,2.84706765359115,2.84706765359115,2.80550462215187,2.80550462215187,36089.7641018106,0.0,1.0
1992-04-13,33.5,33.5,33.5,33.5,2000,2.78472310643222,2.78472310643222,2.78472310643222,2.78472310643222,24059.8427345404,0.0,1.0
1992-04-14,33.5,33.5,33.5,33.5,0,2.78472310643222,2.78472310643222,2.78472310643222,2.78472310643222,0,0.0,1.0
1992-04-15,33.5,33.5,33.5,33.5,0,2.78472310643222,2.78472310643222,2.78472310643222,2.78472310643222,0,0.0,1.0
1992-04-16,33.63,35.0,33.63,35.0,500,2.79552949460644,2.90941220075008,2.79552949460644,2.90941220075008,6014.96068363509,0.0,1.0
1992-04-20,33.63,33.63,33.63,33.63,0,2.79552949460644,2.79552949460644,2.79552949460644,2.79552949460644,0,0.0,1.0
1992-04-21,34.5,34.5,34.25,34.25,1100,2.8678491693108,2.8678491693108,2.84706765359115,2.84706765359115,13232.9135039972,0.0,1.0
1992-04-22,33.5,33.5,33.5,33.5,100,2.78472310643222,2.78472310643222,2.78472310643222,2.78472310643222,1202.99213672702,0.0,1.0
1992-04-23,33.5,33.75,33.5,33.75,400,2.78472310643222,2.80550462215187,2.78472310643222,2.80550462215187,4811.96854690808,0.0,1.0
1992-04-24,34.25,34.25,33.5,33.5,200,2.84706765359115,2.84706765359115,2.78472310643222,2.78472310643222,2405.98427345404,0.0,1.0
1992-04-27,33.5,35.0,33.5,35.0,6200,2.78472310643222,2.90941220075008,2.78472310643222,2.90941220075008,74585.5124770752,0.0,1.0
1992-04-28,33.5,33.5,33.5,33.5,2600,2.78472310643222,2.78472310643222,2.78472310643222,2.78472310643222,31277.7955549025,0.0,1.0
1992-04-29,33.0,34.0,33.0,33.0,2700,2.74316007499294,2.82628613787151,2.74316007499294,2.74316007499294,32480.7876916294,0.0,1.0
1992-04-30,33.5,33.75,33.5,33.5,18200,2.78472310643222,2.80550462215187,2.78472310643222,2.78472310643222,218944.568884318,0.0,1.0
1992-05-01,34.0,34.0,34.0,34.0,1200,2.82628613787151,2.82628613787151,2.82628613787151,2.82628613787151,14435.9056407242,0.0,1.0
1992-05-04,32.5,32.5,32.5,32.5,200,2.70159704355365,2.70159704355365,2.70159704355365,2.70159704355365,2405.98427345404,0.0,1.0
1992-05-05,32.5,32.5,32.5,32.5,600,2.70159704355365,2.70159704355365,2.70159704355365,2.70159704355365,7217.95282036211,0.0,1.0
1992-05-06,32.5,32.5,32.5,32.5,400,2.70159704355365,2.70159704355365,2.70159704355365,2.70159704355365,4811.96854690807,0.0,1.0
1992-05-07,32.5,32.5,32.5,32.5,4900,2.70159704355365,2.70159704355365,2.70159704355365,2.70159704355365,58946.6146996239,0.0,1.0
1992-05-08,34.0,34.0,34.0,34.0,100,2.82628613787151,2.82628613787151,2.82628613787151,2.82628613787151,1202.99213672702,0.0,1.0
1992-05-11,34.0,34.0,32.5,32.5,400,2.82628613787151,2.82628613787151,2.70159704355365,2.70159704355365,4811.96854690807,0.0,1.0
1992-05-12,34.0,34.0,34.0,34.0,200,2.82628613787151,2.82628613787151,2.82628613787151,2.82628613787151,2405.98427345404,0.0,1.0
1992-05-13,33.5,33.5,32.5,33.0,500,2.78472310643222,2.78472310643222,2.70159704355365,2.74316007499294,6014.9606836351,0.0,1.0
1992-05-14,33.5,33.5,33.5,33.5,0,2.78472310643222,2.78472310643222,2.78472310643222,2.78472310643222,0,0.0,1.0
1992-05-15,32.0,32.0,32.0,32.0,100,2.66003401211436,2.66003401211436,2.66003401211436,2.66003401211436,1202.99213672702,0.0,1.0
1992-05-18,33.25,33.25,32.0,32.5,5800,2.76394159071258,2.76394159071258,2.66003401211436,2.70159704355365,69773.543930167,0.0,1.0
1992-05-19,32.0,33.5,32.0,33.5,40000,2.66003401211436,2.78472310643222,2.66003401211436,2.78472310643222,481196.854690808,0.0,1.0
1992-05-20,32.25,32.25,32.0,32.0,20000,2.680815527834,2.680815527834,2.66003401211436,2.66003401211436,240598.427345404,0.0,1.0
1992-05-21,33.5,33.5,32.0,32.0,1100,2.78472310643222,2.78472310643222,2.66003401211436,2.66003401211436,13232.9135039972,0.0,1.0
1992-05-22,32.0,32.0,32.0,32.0,1000,2.66003401211436,2.66003401211436,2.66003401211436,2.66003401211436,12029.9213672702,0.0,1.0
1992-05-26,32.13,32.75,32.13,32.62,49000,2.67084040028858,2.72237855927329,2.67084040028858,2.71157217109908,589466.146996238,0.0,1.0
1992-05-27,32.13,32.13,32.13,32.13,0,2.67084040028858,2.67084040028858,2.67084040028858,2.67084040028858,0,0.0,1.0
1992-05-28,33.5,33.5,33.5,33.5,100,2.78472310643222,2.78472310643222,2.78472310643222,2.78472310643222,1202.99213672702,0.0,1.0
1992-05-29,33.5,33.5,33.5,33.5,0,2.78472310643222,2.78472310643222,2.78472310643222,2.78472310643222,0,0.0,1.0
1992-06-01,33.5,33.5,33.5,33.5,0,2.78472310643222,2.78472310643222,2.78472310643222,2.78472310643222,0,0.0,1.0
1992-06-02,32.5,33.0,32.0,32.0,15700,2.70159704355365,2.74316007499294,2.66003401211436,2.66003401211436,188869.765466142,0.0,1.0
1992-06-03,32.5,32.5,32.5,32.5,0,2.70159704355365,2.70159704355365,2.70159704355365,2.70159704355365,0,0.0,1.0
1992-06-04,33.12,33.12,33.12,33.12,500,2.75313520253836,2.75313520253836,2.75313520253836,2.75313520253836,6014.9606836351,0.0,1.0
1992-06-05,33.12,33.12,33.12,33.12,0,2.75313520253836,2.75313520253836,2.75313520253836,2.75313520253836,0,0.0,1.0
1992-06-08,32.5,32.5,32.0,32.5,15700,2.70159704355365,2.70159704355365,2.66003401211436,2.70159704355365,188869.765466142,0.0,1.0
1992-06-09,32.0,32.5,32.0,32.5,2400,2.66003401211436,2.70159704355365,2.66003401211436,2.70159704355365,28871.8112814485,0.0,1.0
1992-06-10,32.0,32.0,32.0,32.0,100,2.66003401211436,2.66003401211436,2.66003401211436,2.66003401211436,1202.99213672702,0.0,1.0
1992-06-11,32.75,32.75,32.0,32.0,1400,2.72237855927329,2.72237855927329,2.66003401211436,2.66003401211436,16841.8899141783,0.0,1.0
1992-06-12,32.0,32.0,32.0,32.0,200,2.66003401211436,2.66003401211436,2.66003401211436,2.66003401211436,2405.98427345404,0.0,1.0
1992-06-15,32.0,32.37,32.0,32.37,180200,2.66003401211436,2.69079065537943,2.66003401211436,2.69079065537943,2167791.83038209,0.0,1.0
1992-06-16,32.0,33.5,32.0,33.5,1200,2.66003401211436,2.78472310643222,2.66003401211436,2.78472310643222,14435.9056407242,0.0,1.0
1992-06-17,32.13,32.75,32.0,32.0,100200,2.67084040028858,2.72237855927329,2.66003401211436,2.66003401211436,1205398.12100047,0.0,1.0
1992-06-18,32.13,32.13,32.13,32.13,1000,2.67084040028858,2.67084040028858,2.67084040028858,2.67084040028858,12029.9213672702,0.0,1.0
1992-06-19,32.37,32.37,32.37,32.37,400,2.69079065537943,2.69079065537943,2.69079065537943,2.69079065537943,4811.96854690808,0.0,1.0
1992-06-22,32.0,32.0,32.0,32.0,400,2.66003401211436,2.66003401211436,2.66003401211436,2.66003401211436,4811.96854690808,0.0,1.0
1992-06-23,32.0,32.0,32.0,32.0,0,2.66003401211436,2.66003401211436,2.66003401211436,2.66003401211436,0,0.0,1.0
1992-06-24,32.0,32.0,32.0,32.0,0,2.66003401211436,2.66003401211436,2.66003401211436,2.66003401211436,0,0.0,1.0
1992-06-25,32.5,32.62,32.5,32.62,3600,2.70159704355365,2.71157217109908,2.70159704355365,2.71157217109908,43307.7169221726,0.0,1.0
1992-06-26,33.0,33.0,33.0,33.0,600,2.74316007499294,2.74316007499294,2.74316007499294,2.74316007499294,7217.9528203621,0.0,1.0
1992-06-29,32.5,32.5,32.5,32.5,500,2.70159704355365,2.70159704355365,2.70159704355365,2.70159704355365,6014.96068363509,0.0,1.0
1992-06-30,34.0,34.0,32.5,33.75,8500,2.82628613787151,2.82628613787151,2.70159704355365,2.80550462215187,102254.331621797,0.0,1.0
1992-07-01,33.25,33.75,33.25,33.25,4300,2.76394159071258,2.80550462215187,2.76394159071258,2.76394159071258,51728.6618792618,0.0,1.0
1992-07-02,33.0,33.0,33.0,33.0,200,2.74316007499294,2.74316007499294,2.74316007499294,2.74316007499294,2405.98427345403,0.0,1.0
1992-07-06,33.5,33.5,33.25,33.25,10300,2.78472310643222,2.78472310643222,2.76394159071258,2.76394159071258,123908.190082883,0.0,1.0
1992-07-07,34.75,34.75,33.25,34.75,4000,2.90026833383344,2.90026833383344,2.77507689496293,2.90026833383344,47926.599886803,0.14,1.0
1992-07-08,33.5,33.5,33.25,33.25,10600,2.79594213477468,2.79594213477468,2.77507689496293,2.77507689496293,127005.489700028,0.0,1.0
1992-07-09,33.5,33.5,33.5,33.5,0,2.79594213477468,2.79594213477468,2.79594213477468,2.79594213477468,0,0.0,1.0
1992-07-10,34.75,34.75,34.75,34.75,100,2.90026833383344,2.90026833383344,2.90026833383344,2.90026833383344,1198.16499717007,0.0,1.0
1992-07-13,34.75,34.75,34.75,34.75,0,2.90026833383344,2.90026833383344,2.90026833383344,2.90026833383344,0,0.0,1.0
1992-07-14,34.0,34.0,33.25,33.25,2900,2.83767261439819,2.83767261439819,2.77507689496293,2.77507689496293,34746.7849179321,0.0,1.0
1992-07-15,33.25,33.25,33.25,33.25,800,2.77507689496293,2.77507689496293,2.77507689496293,2.77507689496293,9585.3199773606,0.0,1.0
1992-07-16,33.25,33.25,33.25,33.25,0,2.77507689496293,2.77507689496293,2.77507689496293,2.77507689496293,0,0.0,1.0
1992-07-17,33.25,33.25,33.25,33.25,700,2.77507689496293,2.77507689496293,2.77507689496293,2.77507689496293,8387.15498019053,0.0,1.0
1992-07-20,33.25,33.25,33.25,33.25,0,2.77507689496293,2.77507689496293,2.77507689496293,2.77507689496293,0,0.0,1.0
1992-07-21,34.12,34.12,34.0,34.0,8000,2.84768792950783,2.84768792950783,2.83767261439819,2.83767261439819,95853.1997736058,0.0,1.0
1992-07-22,33.25,33.25,33.25,33.25,300,2.77507689496293,2.77507689496293,2.77507689496293,2.77507689496293,3594.49499151023,0.0,1.0
1992-07-23,33.25,33.25,33.25,33.25,300,2.77507689496293,2.77507689496293,2.77507689496293,2.77507689496293,3594.49499151023,0.0,1.0
1992-07-24,33.25,33.25,33.25,33.25,0,2.77507689496293,2.77507689496293,2.77507689496293,2.77507689496293,0,0.0,1.0
1992-07-27,33.5,34.0,33.5,34.0,3000,2.79594213477468,2.83767261439819,2.79594213477468,2.83767261439819,35944.9499151023,0.0,1.0
1992-07-28,34.25,34.25,33.5,33.5,4600,2.85853785420994,2.85853785420994,2.79594213477468,2.79594213477468,55115.5898698234,0.0,1.0
1992-07-29,34.25,34.25,34.25,34.25,0,2.85853785420994,2.85853785420994,2.85853785420994,2.85853785420994,0,0.0,1.0
1992-07-30,34.25,34.25,34.25,34.25,0,2.85853785420994,2.85853785420994,2.85853785420994,2.85853785420994,0,0.0,1.0
1992-07-31,34.25,34.25,34.25,34.25,0,2.85853785420994,2.85853785420994,2.85853785420994,2.85853785420994,0,0.0,1.0
1992-08-03,34.25,34.25,34.25,34.25,0,2.85853785420994,2.85853785420994,2.85853785420994,2.85853785420994,0,0.0,1.0
1992-08-04,33.5,33.5,33.5,33.5,400,2.79594213477468,2.79594213477468,2.79594213477468,2.79594213477468,4792.6599886803,0.0,1.0
1992-08-05,33.5,33.5,33.5,33.5,0,2.79594213477468,2.79594213477468,2.79594213477468,2.79594213477468,0,0.0,1.0
1992-08-06,33.5,33.5,33.5,33.5,0,2.79594213477468,2.79594213477468,2.79594213477468,2.79594213477468,0,0.0,1.0
1992-08-07,33.5,33.5,33.5,33.5,400,2.79594213477468,2.79594213477468,2.79594213477468,2.79594213477468,4792.6599886803,0.0,1.0
1992-08-10,33.5,33.5,33.5,33.5,0,2.79594213477468,2.79594213477468,2.79594213477468,2.79594213477468,0,0.0,1.0
1992-08-11,33.5,33.5,33.5,33.5,200,2.79594213477468,2.79594213477468,2.79594213477468,2.79594213477468,2396.32999434015,0.0,1.0
1992-08-12,34.25,34.25,33.63,33.63,700,2.85853785420994,2.85853785420994,2.80679205947679,2.80679205947679,8387.15498019051,0.0,1.0
1992-08-13,33.5,33.63,33.5,33.63,3500,2.79594213477468,2.80679205947679,2.79594213477468,2.80679205947679,41935.7749009527,0.0,1.0
1992-08-14,34.25,34.25,33.5,33.5,1800,2.85853785420994,2.85853785420994,2.79594213477468,2.79594213477468,21566.9699490613,0.0,1.0
1992-08-17,34.0,34.0,33.5,33.5,2500,2.83767261439819,2.83767261439819,2.79594213477468,2.79594213477468,29954.1249292518,0.0,1.0
1992-08-18,34.0,34.0,34.0,34.0,0,2.83767261439819,2.83767261439819,2.83767261439819,2.83767261439819,0,0.0,1.0
1992-08-19,33.75,34.5,33.75,34.5,10400,2.81680737458643,2.87940309402169,2.81680737458643,2.87940309402169,124609.159705688,0.0,1.0
1992-08-20,34.75,35.0,34.75,35.0,200,2.90026833383344,2.92113357364519,2.90026833383344,2.92113357364519,2396.32999434015,0.0,1.0
1992-08-21,34.75,34.75,34.75,34.75,0,2.90026833383344,2.90026833383344,2.90026833383344,2.90026833383344,0,0.0,1.0
1992-08-24,34.75,34.75,34.75,34.75,100,2.90026833383344,2.90026833383344,2.90026833383344,2.90026833383344,1198.16499717007,0.0,1.0
1992-08-25,34.0,34.0,33.25,33.25,1800,2.83767261439819,2.83767261439819,2.77507689496293,2.77507689496293,21566.9699490613,0.0,1.0
1992-08-26,34.75,34.75,34.0,34.0,4600,2.90026833383344,2.90026833383344,2.83767261439819,2.83767261439819,55115.5898698234,0.0,1.0
1992-08-27,34.75,34.75,34.75,34.75,0,2.90026833383344,2.90026833383344,2.90026833383344,2.90026833383344,0,0.0,1.0
1992-08-28,33.5,33.5,33.5,33.5,400,2.79594213477468,2.79594213477468,2.79594213477468,2.79594213477468,4792.6599886803,0.0,1.0
1992-08-31,33.75,33.75,33.25,33.25,5200,2.81680737458643,2.81680737458643,2.77507689496293,2.77507689496293,62304.579852844,0.0,1.0
1992-09-01,33.75,33.75,33.75,33.75,0,2.81680737458643,2.81680737458643,2.81680737458643,2.81680737458643,0,0.0,1.0
1992-09-02,33.75,33.75,33.25,33.25,1100,2.81680737458643,2.81680737458643,2.77507689496293,2.77507689496293,13179.8149688708,0.0,1.0
1992-09-03,33.87,34.75,33.25,33.25,56400,2.82682268969607,2.90026833383344,2.77507689496293,2.77507689496293,675765.058403923,0.0,1.0
1992-09-04,33.87,33.87,33.87,33.87,0,2.82682268969607,2.82682268969607,2.82682268969607,2.82682268969607,0,0.0,1.0
1992-09-08,33.87,33.87,33.87,33.87,0,2.82682268969607,2.82682268969607,2.82682268969607,2.82682268969607,0,0.0,1.0
1992-09-09,33.75,33.75,33.5,33.5,1700,2.81680737458643,2.81680737458643,2.79594213477468,2.79594213477468,20368.8049518913,0.0,1.0
1992-09-10,33.75,33.75,33.75,33.75,0,2.81680737458643,2.81680737458643,2.81680737458643,2.81680737458643,0,0.0,1.0
1992-09-11,34.0,34.0,34.0,34.0,2200,2.83767261439819,2.83767261439819,2.83767261439819,2.83767261439819,26359.6299377416,0.0,1.0
1992-09-14,33.75,34.38,33.75,34.38,26500,2.81680737458643,2.86938777891205,2.81680737458643,2.86938777891205,317513.72425007,0.0,1.0
1992-09-15,33.25,34.0,33.25,33.25,5500,2.77507689496293,2.83767261439819,2.77507689496293,2.77507689496293,65899.0748443541,0.0,1.0
1992-09-16,33.25,33.25,33.25,33.25,800,2.77507689496293,2.77507689496293,2.77507689496293,2.77507689496293,9585.3199773606,0.0,1.0
1992-09-17,33.25,33.25,33.25,33.25,0,2.77507689496293,2.77507689496293,2.77507689496293,2.77507689496293,0,0.0,1.0
1992-09-18,33.25,33.75,33.25,33.75,400,2.77507689496293,2.81680737458643,2.77507689496293,2.81680737458643,4792.6599886803,0.0,1.0
1992-09-21,33.25,34.0,33.25,33.75,98900,2.77507689496293,2.83767261439819,2.77507689496293,2.81680737458643,1184985.1822012,0.0,1.0
1992-09-22,34.75,34.75,34.75,34.75,500,2.90026833383344,2.90026833383344,2.90026833383344,2.90026833383344,5990.82498585037,0.0,1.0
1992-09-23,34.75,34.75,34.75,34.75,0,2.90026833383344,2.90026833383344,2.90026833383344,2.90026833383344,0,0.0,1.0
1992-09-24,34.75,34.75,34.75,34.75,0,2.90026833383344,2.90026833383344,2.90026833383344,2.90026833383344,0,0.0,1.0
1992-09-25,34.38,34.38,34.25,34.25,9100,2.86938777891205,2.86938777891205,2.85853785420994,2.85853785420994,109033.014742477,0.0,1.0
1992-09-28,33.5,33.5,33.5,33.5,100,2.79594213477468,2.79594213477468,2.79594213477468,2.79594213477468,1198.16499717008,0.0,1.0
1992-09-29,34.25,35.5,33.25,34.25,13900,2.85853785420994,2.96286405326869,2.77507689496293,2.85853785420994,166544.93460664,0.0,1.0
1992-09-30,34.5,36.25,34.5,36.25,500,2.87940309402169,3.02545977270395,2.87940309402169,3.02545977270395,5990.82498585037,0.0,1.0
1992-10-01,35.75,35.75,35.75,35.75,600,2.98372929308045,2.98372929308045,2.98372929308045,2.98372929308045,7188.98998302044,0.0,1.0
1992-10-02,36.0,36.0,34.25,35.25,27900,3.0045945328922,3.0045945328922,2.85853785420994,2.94199881345694,334288.03421045,0.0,1.0
1992-10-05,34.25,34.25,34.25,34.25,1400,2.87105699809699,2.87105699809699,2.87105699809699,2.87105699809699,16701.1661669491,0.15,1.0
1992-10-06,35.0,35.0,35.0,35.0,3000,2.93392685936918,2.93392685936918,2.93392685936918,2.93392685936918,35788.2132148911,0.0,1.0
1992-10-07,35.0,35.0,35.0,35.0,0,2.93392685936918,2.93392685936918,2.93392685936918,2.93392685936918,0,0.0,1.0
1992-10-08,35.37,35.37,35.37,35.37,100,2.9649426575968,2.9649426575968,2.9649426575968,2.9649426575968,1192.94044049637,0.0,1.0
1992-10-09,35.25,35.25,35.25,35.25,200,2.95488347979325,2.95488347979325,2.95488347979325,2.95488347979325,2385.88088099274,0.0,1.0
1992-10-12,35.25,35.25,35.25,35.25,0,2.95488347979325,2.95488347979325,2.95488347979325,2.95488347979325,0,0.0,1.0
1992-10-13,36.25,36.25,36.25,36.25,400,3.03870996148951,3.03870996148951,3.03870996148951,3.03870996148951,4771.76176198547,0.0,1.0
1992-10-14,35.0,35.0,34.5,34.5,1200,2.93392685936918,2.93392685936918,2.89201361852105,2.89201361852105,14315.2852859564,0.0,1.0
1992-10-15,34.5,34.5,34.5,34.5,200,2.89201361852105,2.89201361852105,2.89201361852105,2.89201361852105,2385.88088099274,0.0,1.0
1992-10-16,34.5,34.5,34.5,34.5,0,2.89201361852105,2.89201361852105,2.89201361852105,2.89201361852105,0,0.0,1.0
1992-10-19,36.5,36.5,36.5,36.5,600,3.05966658191358,3.05966658191358,3.05966658191358,3.05966658191358,7157.6426429782,0.0,1.0
1992-10-20,34.5,34.5,34.5,34.5,200,2.89201361852105,2.89201361852105,2.89201361852105,2.89201361852105,2385.88088099274,0.0,1.0
1992-10-21,34.5,34.5,34.5,34.5,500,2.89201361852105,2.89201361852105,2.89201361852105,2.89201361852105,5964.70220248185,0.0,1.0
1992-10-22,34.5,34.5,34.5,34.5,0,2.89201361852105,2.89201361852105,2.89201361852105,2.89201361852105,0,0.0,1.0
1992-10-23,34.5,34.5,34.5,34.5,0,2.89201361852105,2.89201361852105,2.89201361852105,2.89201361852105,0,0.0,1.0
1992-10-26,34.5,34.5,34.5,34.5,200,2.89201361852105,2.89201361852105,2.89201361852105,2.89201361852105,2385.88088099274,0.0,1.0
1992-10-27,35.5,37.0,35.5,36.5,4400,2.97584010021732,3.10157982276171,2.97584010021732,3.05966658191358,52489.3793818401,0.0,1.0
1992-10-28,35.5,35.5,35.5,35.5,1600,2.97584010021732,2.97584010021732,2.97584010021732,2.97584010021732,19087.0470479419,0.0,1.0
1992-10-29,35.75,36.5,35.75,36.5,28000,2.99679672064138,3.05966658191358,2.99679672064138,3.05966658191358,334023.323338983,0.0,1.0
1992-10-30,37.25,37.25,37.0,37.25,1000,3.12253644318577,3.12253644318577,3.10157982276171,3.12253644318577,11929.4044049637,0.0,1.0
1992-11-02,37.25,37.25,35.75,35.75,600,3.12253644318577,3.12253644318577,2.99679672064138,2.99679672064138,7157.64264297822,0.0,1.0
1992-11-03,37.25,37.25,37.25,37.25,0,3.12253644318577,3.12253644318577,3.12253644318577,3.12253644318577,0,0.0,1.0
1992-11-04,36.5,37.0,36.25,36.25,11800,3.05966658191358,3.10157982276171,3.03870996148951,3.03870996148951,140766.971978571,0.0,1.0
1992-11-05,36.5,36.5,35.75,35.75,4200,3.05966658191358,3.05966658191358,2.99679672064138,2.99679672064138,50103.4985008474,0.0,1.0
1992-11-06,36.5,36.5,36.5,36.5,100,3.05966658191358,3.05966658191358,3.05966658191358,3.05966658191358,1192.94044049637,0.0,1.0
1992-11-09,35.75,37.0,35.75,37.0,1200,2.99679672064138,3.10157982276171,2.99679672064138,3.10157982276171,14315.2852859564,0.0,1.0
1992-11-10,35.75,35.75,35.75,35.75,0,2.99679672064138,2.99679672064138,2.99679672064138,2.99679672064138,0,0.0,1.0
1992-11-11,36.75,36.75,36.75,36.75,500,3.08062320233764,3.08062320233764,3.08062320233764,3.08062320233764,5964.70220248185,0.0,1.0
1992-11-12,35.5,35.5,35.5,35.5,700,2.97584010021732,2.97584010021732,2.97584010021732,2.97584010021732,8350.58308347456,0.0,1.0
1992-11-13,35.5,35.5,35.5,35.5,100,2.97584010021732,2.97584010021732,2.97584010021732,2.97584010021732,1192.94044049637,0.0,1.0
1992-11-16,37.25,37.25,37.25,37.25,200,3.12253644318577,3.12253644318577,3.12253644318577,3.12253644318577,2385.88088099274,0.0,1.0
1992-11-17,37.25,37.25,37.25,37.25,200,3.12253644318577,3.12253644318577,3.12253644318577,3.12253644318577,2385.88088099274,0.0,1.0
1992-11-18,36.5,36.5,36.5,36.5,100,3.05966658191358,3.05966658191358,3.05966658191358,3.05966658191358,1192.94044049637,0.0,1.0
1992-11-19,37.25,37.25,36.5,36.5,1100,3.12253644318577,3.12253644318577,3.05966658191358,3.05966658191358,13122.3448454601,0.0,1.0
1992-11-20,35.5,37.25,35.5,37.25,14800,2.97584010021732,3.12253644318577,2.97584010021732,3.12253644318577,176555.185193462,0.0,1.0
1992-11-23,36.75,36.75,36.75,36.75,200,3.08062320233764,3.08062320233764,3.08062320233764,3.08062320233764,2385.88088099274,0.0,1.0
1992-11-24,36.5,36.5,36.5,36.5,1000,3.05966658191358,3.05966658191358,3.05966658191358,3.05966658191358,11929.4044049637,0.0,1.0
1992-11-25,37.0,37.0,37.0,37.0,200,3.10157982276171,3.10157982276171,3.10157982276171,3.10157982276171,2385.88088099274,0.0,1.0
1992-11-27,37.25,37.25,35.5,35.5,300,3.12253644318577,3.12253644318577,2.97584010021732,2.97584010021732,3578.82132148911,0.0,1.0
1992-11-30,37.25,37.25,37.25,37.25,0,3.12253644318577,3.12253644318577,3.12253644318577,3.12253644318577,0,0.0,1.0
1992-12-01,37.25,37.25,37.25,37.25,0,3.12253644318577,3.12253644318577,3.12253644318577,3.12253644318577,0,0.0,1.0
1992-12-02,36.5,36.5,35.88,36.5,2100,3.05966658191358,3.05966658191358,3.0076941632619,3.05966658191358,25051.7492504237,0.0,1.0
1992-12-03,37.25,37.25,35.5,37.25,1500,3.12253644318577,3.12253644318577,2.97584010021732,3.12253644318577,17894.1066074455,0.0,1.0
1992-12-04,36.5,37.25,36.5,37.25,600,3.05966658191358,3.12253644318577,3.05966658191358,3.12253644318577,7157.6426429782,0.0,1.0
1992-12-07,36.0,37.25,36.0,36.5,400,3.01775334106545,3.12253644318577,3.01775334106545,3.05966658191358,4771.76176198547,0.0,1.0
1992-12-08,36.5,36.5,36.5,36.5,100,3.05966658191358,3.05966658191358,3.05966658191358,3.05966658191358,1192.94044049637,0.0,1.0
1992-12-09,36.5,36.5,36.5,36.5,0,3.05966658191358,3.05966658191358,3.05966658191358,3.05966658191358,0,0.0,1.0
1992-12-10,35.5,37.25,35.5,37.25,300,2.97584010021732,3.12253644318577,2.97584010021732,3.12253644318577,3578.8213214891,0.0,1.0
1992-12-11,35.5,35.5,35.5,35.5,0,2.97584010021732,2.97584010021732,2.97584010021732,2.97584010021732,0,0.0,1.0
1992-12-14,35.5,35.5,35.5,35.5,0,2.97584010021732,2.97584010021732,2.97584010021732,2.97584010021732,0,0.0,1.0
1992-12-15,35.5,35.5,35.5,35.5,0,2.97584010021732,2.97584010021732,2.97584010021732,2.97584010021732,0,0.0,1.0
1992-12-16,35.5,35.5,35.5,35.5,5700,2.97584010021732,2.97584010021732,2.97584010021732,2.97584010021732,67997.6051082929,0.0,1.0
1992-12-17,36.5,37.0,35.5,37.0,2300,3.05966658191358,3.10157982276171,2.97584010021732,3.10157982276171,27437.6301314164,0.0,1.0
1992-12-18,35.88,36.5,35.88,36.5,4400,3.0076941632619,3.05966658191358,3.0076941632619,3.05966658191358,52489.3793818401,0.0,1.0
1992-12-21,35.75,37.0,35.75,37.0,400,2.99679672064138,3.10157982276171,2.99679672064138,3.10157982276171,4771.76176198547,0.0,1.0
1992-12-22,35.75,37.0,35.75,35.75,400,2.99679672064138,3.10157982276171,2.99679672064138,2.99679672064138,4771.76176198547,0.0,1.0
1992-12-23,35.75,35.75,35.75,35.75,0,2.99679672064138,2.99679672064138,2.99679672064138,2.99679672064138,0,0.0,1.0
1992-12-24,37.0,37.0,37.0,37.0,200,3.10157982276171,3.10157982276171,3.10157982276171,3.10157982276171,2385.88088099274,0.0,1.0
1992-12-28,36.0,36.0,36.0,36.0,500,3.01775334106545,3.01775334106545,3.01775334106545,3.01775334106545,5964.70220248183,0.0,1.0
1992-12-29,36.0,36.0,36.0,36.0,0,3.01775334106545,3.01775334106545,3.01775334106545,3.01775334106545,0,0.0,1.0
1992-12-30,37.0,37.0,37.0,37.0,1200,3.10157982276171,3.10157982276171,3.10157982276171,3.10157982276171,14315.2852859564,0.0,1.0
1992-12-31,37.0,37.5,36.0,36.0,5700,3.10157982276171,3.14349306360984,3.01775334106545,3.01775334106545,67997.605108293,0.0,1.0
1993-01-04,37.0,37.0,36.0,36.0,102900,3.11415379501615,3.11415379501615,3.02998747623193,3.02998747623193,1222579.31065998,0.15,1.0
1993-01-05,36.12,37.0,36.12,37.0,158800,3.04008743448603,3.11415379501615,3.04008743448603,3.11415379501615,1886740.47165019,0.0,1.0
1993-01-06,37.25,37.5,37.25,37.5,6800,3.1351953747122,3.15623695440826,3.1351953747122,3.15623695440826,80792.413143711,0.0,1.0
1993-01-07,36.0,36.0,36.0,36.0,300,3.02998747623193,3.02998747623193,3.02998747623193,3.02998747623193,3564.37116810489,0.0,1.0
1993-01-08,36.0,36.0,36.0,36.0,900,3.02998747623193,3.02998747623193,3.02998747623193,3.02998747623193,10693.1135043147,0.0,1.0
1993-01-11,37.25,37.25,37.25,37.25,500,3.1351953747122,3.1351953747122,3.1351953747122,3.1351953747122,5940.61861350817,0.0,1.0
1993-01-12,37.25,37.25,37.25,37.25,0,3.1351953747122,3.1351953747122,3.1351953747122,3.1351953747122,0,0.0,1.0
1993-01-13,37.25,37.25,37.25,37.25,0,3.1351953747122,3.1351953747122,3.1351953747122,3.1351953747122,0,0.0,1.0
1993-01-14,37.25,37.25,37.25,37.25,0,3.1351953747122,3.1351953747122,3.1351953747122,3.1351953747122,0,0.0,1.0
1993-01-15,37.25,37.25,37.25,37.25,0,3.1351953747122,3.1351953747122,3.1351953747122,3.1351953747122,0,0.0,1.0
1993-01-18,36.0,36.0,36.0,36.0,200,3.02998747623193,3.02998747623193,3.02998747623193,3.02998747623193,2376.24744540326,0.0,1.0
1993-01-19,36.0,36.0,36.0,36.0,0,3.02998747623193,3.02998747623193,3.02998747623193,3.02998747623193,0,0.0,1.0
1993-01-20,36.87,36.87,36.0,36.0,2900,3.1032121735742,3.1032121735742,3.02998747623193,3.02998747623193,34455.5879583473,0.0,1.0
1993-01-21,36.0,37.0,36.0,36.0,22300,3.02998747623193,3.11415379501615,3.02998747623193,3.02998747623193,264951.590162464,0.0,1.0
1993-01-22,36.5,36.5,36.25,36.25,400,3.07207063562404,3.07207063562404,3.05102905592798,3.05102905592798,4752.49489080652,0.0,1.0
1993-01-25,36.5,36.5,36.5,36.5,0,3.07207063562404,3.07207063562404,3.07207063562404,3.07207063562404,0,0.0,1.0
1993-01-26,37.0,37.75,36.75,37.75,47900,3.11415379501615,3.17727853410431,3.09311221532009,3.17727853410431,569111.263174081,0.0,1.0
1993-01-27,36.5,37.0,36.5,37.0,3500,3.07207063562404,3.11415379501615,3.07207063562404,3.11415379501615,41584.3302945571,0.0,1.0
1993-01-28,37.0,37.0,36.5,36.5,900,3.11415379501615,3.11415379501615,3.07207063562404,3.07207063562404,10693.1135043147,0.0,1.0
1993-01-29,36.75,36.75,36.75,36.75,300,3.09311221532009,3.09311221532009,3.09311221532009,3.09311221532009,3564.3711681049,0.0,1.0
1993-02-01,36.5,36.5,36.5,36.5,4500,3.07207063562404,3.07207063562404,3.07207063562404,3.07207063562404,53465.5675215734,0.0,1.0
1993-02-02,37.75,37.75,37.75,37.75,100,3.17727853410431,3.17727853410431,3.17727853410431,3.17727853410431,1188.12372270163,0.0,1.0
1993-02-03,37.75,37.75,36.5,37.75,500,3.17727853410431,3.17727853410431,3.07207063562404,3.17727853410431,5940.61861350817,0.0,1.0
1993-02-04,37.75,37.75,36.75,36.75,1200,3.17727853410431,3.17727853410431,3.09311221532009,3.09311221532009,14257.4846724196,0.0,1.0
1993-02-05,37.0,37.0,37.0,37.0,800,3.11415379501615,3.11415379501615,3.11415379501615,3.11415379501615,9504.98978161305,0.0,1.0
1993-02-08,37.0,37.75,37.0,37.75,2400,3.11415379501615,3.17727853410431,3.11415379501615,3.17727853410431,28514.9693448391,0.0,1.0
1993-02-09,37.0,37.75,36.75,36.75,76200,3.11415379501615,3.17727853410431,3.09311221532009,3.09311221532009,905350.276698643,0.0,1.0
1993-02-10,37.75,37.75,37.0,37.0,10100,3.17727853410431,3.17727853410431,3.11415379501615,3.11415379501615,120000.495992865,0.0,1.0
1993-02-11,37.75,37.75,37.75,37.75,0,3.17727853410431,3.17727853410431,3.17727853410431,3.17727853410431,0,0.0,1.0
1993-02-12,36.75,36.75,36.0,36.0,5600,3.09311221532009,3.09311221532009,3.02998747623193,3.02998747623193,66534.9284712915,0.0,1.0
1993-02-16,36.0,37.25,36.0,37.25,75000,3.02998747623193,3.1351953747122,3.02998747623193,3.1351953747122,891092.792026223,0.0,1.0
1993-02-17,36.0,36.0,36.0,36.0,0,3.02998747623193,3.02998747623193,3.02998747623193,3.02998747623193,0,0.0,1.0
1993-02-18,37.25,37.25,37.25,37.25,300,3.1351953747122,3.1351953747122,3.1351953747122,3.1351953747122,3564.3711681049,0.0,1.0
1993-02-19,34.5,36.75,34.5,36.5,4800,2.9037379980556,3.09311221532009,2.9037379980556,3.07207063562404,57029.9386896783,0.0,1.0
1993-02-22,35.75,35.75,35.75,35.75,100,3.00894589653587,3.00894589653587,3.00894589653587,3.00894589653587,1188.12372270163,0.0,1.0
1993-02-23,35.75,35.75,35.75,35.75,400,3.00894589653587,3.00894589653587,3.00894589653587,3.00894589653587,4752.49489080653,0.0,1.0
1993-02-24,34.0,35.0,34.0,34.0,1200,2.86165483866349,2.94582115744771,2.86165483866349,2.86165483866349,14257.4846724196,0.0,1.0
1993-02-25,34.0,34.0,34.0,34.0,300,2.86165483866349,2.86165483866349,2.86165483866349,2.86165483866349,3564.37116810489,0.0,1.0
1993-02-26,34.0,34.0,34.0,34.0,0,2.86165483866349,2.86165483866349,2.86165483866349,2.86165483866349,0,0.0,1.0
1993-03-01,34.0,34.0,34.0,34.0,0,2.86165483866349,2.86165483866349,2.86165483866349,2.86165483866349,0,0.0,1.0
1993-03-02,35.25,35.75,35.25,35.75,4700,2.96686273714376,3.00894589653587,2.96686273714376,3.00894589653587,55841.8149669767,0.0,1.0
1993-03-03,34.75,35.25,34.75,35.25,1800,2.92477957775165,2.96686273714376,2.92477957775165,2.96686273714376,21386.2270086294,0.0,1.0
1993-03-04,34.75,35.75,34.75,35.75,5000,2.92477957775165,3.00894589653587,2.92477957775165,3.00894589653587,59406.1861350816,0.0,1.0
1993-03-05,34.75,34.75,34.75,34.75,200,2.92477957775165,2.92477957775165,2.92477957775165,2.92477957775165,2376.24744540327,0.0,1.0
1993-03-08,36.25,36.25,36.25,36.25,700,3.05102905592798,3.05102905592798,3.05102905592798,3.05102905592798,8316.86605891143,0.0,1.0
1993-03-09,36.25,36.25,34.75,34.75,400,3.05102905592798,3.05102905592798,2.92477957775165,2.92477957775165,4752.49489080653,0.0,1.0
1993-03-10,35.5,36.25,35.5,36.25,600,2.98790431683982,3.05102905592798,2.98790431683982,3.05102905592798,7128.74233620979,0.0,1.0
1993-03-11,35.5,35.5,35.5,35.5,0,2.98790431683982,2.98790431683982,2.98790431683982,2.98790431683982,0,0.0,1.0
1993-03-12,36.25,36.25,34.75,34.75,600,3.05102905592798,3.05102905592798,2.92477957775165,2.92477957775165,7128.7423362098,0.0,1.0
1993-03-15,36.25,36.25,36.25,36.25,0,3.05102905592798,3.05102905592798,3.05102905592798,3.05102905592798,0,0.0,1.0
1993-03-16,34.75,34.75,34.75,34.75,100,2.92477957775165,2.92477957775165,2.92477957775165,2.92477957775165,1188.12372270163,0.0,1.0
1993-03-17,34.75,34.75,34.75,34.75,100,2.92477957775165,2.92477957775165,2.92477957775165,2.92477957775165,1188.12372270163,0.0,1.0
1993-03-18,35.5,35.5,34.75,35.0,600,2.98790431683982,2.98790431683982,2.92477957775165,2.94582115744771,7128.74233620979,0.0,1.0
1993-03-19,35.37,35.5,35.25,35.5,5000,2.97696269539787,2.98790431683982,2.96686273714376,2.98790431683982,59406.1861350816,0.0,1.0
1993-03-22,35.75,35.75,35.75,35.75,200,3.00894589653587,3.00894589653587,3.00894589653587,3.00894589653587,2376.24744540327,0.0,1.0
1993-03-23,35.75,35.75,35.75,35.75,0,3.00894589653587,3.00894589653587,3.00894589653587,3.00894589653587,0,0.0,1.0
1993-03-24,35.75,35.75,35.75,35.75,0,3.00894589653587,3.00894589653587,3.00894589653587,3.00894589653587,0,0.0,1.0
1993-03-25,35.75,35.75,35.75,35.75,0,3.00894589653587,3.00894589653587,3.00894589653587,3.00894589653587,0,0.0,1.0
1993-03-26,35.0,35.0,35.0,35.0,3000,2.94582115744771,2.94582115744771,2.94582115744771,2.94582115744771,35643.7116810489,0.0,1.0
1993-03-29,35.0,35.0,35.0,35.0,200,2.94582115744771,2.94582115744771,2.94582115744771,2.94582115744771,2376.24744540326,0.0,1.0
1993-03-30,36.25,36.25,36.25,36.25,9000,3.05102905592798,3.05102905592798,3.05102905592798,3.05102905592798,106931.135043147,0.0,1.0
1993-03-31,34.75,34.75,34.75,34.75,400,2.92477957775165,2.92477957775165,2.92477957775165,2.92477957775165,4752.49489080653,0.0,1.0
1993-04-01,35.5,35.5,35.0,35.0,500,2.98790431683982,2.98790431683982,2.94582115744771,2.94582115744771,5940.61861350815,0.0,1.0
1993-04-02,35.5,36.25,34.75,34.75,700,3.00052926465745,3.06392072799528,2.93713780131962,2.93713780131962,8281.87223257659,0.15,1.0
1993-04-05,35.5,35.5,34.75,34.75,1400,3.00052926465745,3.00052926465745,2.93713780131962,2.93713780131962,16563.7444651532,0.0,1.0
1993-04-06,35.5,35.5,35.5,35.5,0,3.00052926465745,3.00052926465745,3.00052926465745,3.00052926465745,0,0.0,1.0
1993-04-07,36.25,36.25,34.75,34.75,700,3.06392072799528,3.06392072799528,2.93713780131962,2.93713780131962,8281.8722325766,0.0,1.0
1993-04-08,36.25,36.25,34.75,34.75,700,3.06392072799528,3.06392072799528,2.93713780131962,2.93713780131962,8281.8722325766,0.0,1.0
1993-04-12,36.25,36.25,34.75,35.0,24800,3.06392072799528,3.06392072799528,2.93713780131962,2.9582682890989,293414.901954142,0.0,1.0
1993-04-13,35.5,36.5,35.0,35.0,3000,3.00052926465745,3.08505121577456,2.9582682890989,2.9582682890989,35493.738139614,0.0,1.0
1993-04-14,36.5,36.5,36.5,36.5,200,3.08505121577456,3.08505121577456,3.08505121577456,3.08505121577456,2366.2492093076,0.0,1.0
1993-04-15,35.0,35.75,35.0,35.75,1200,2.9582682890989,3.02165975243673,2.9582682890989,3.02165975243673,14197.4952558456,0.0,1.0
1993-04-16,35.75,35.75,35.75,35.75,700,3.02165975243673,3.02165975243673,3.02165975243673,3.02165975243673,8281.87223257659,0.0,1.0
1993-04-19,35.0,35.0,35.0,35.0,100,2.9582682890989,2.9582682890989,2.9582682890989,2.9582682890989,1183.1246046538,0.0,1.0
1993-04-20,35.75,35.75,35.0,35.0,1300,3.02165975243673,3.02165975243673,2.9582682890989,2.9582682890989,15380.6198604994,0.0,1.0
1993-04-21,35.88,36.0,35.75,35.75,25100,3.03264760608195,3.04279024021601,3.02165975243673,3.02165975243673,296964.275768104,0.0,1.0
1993-04-22,35.0,35.0,35.0,35.0,400,2.9582682890989,2.9582682890989,2.9582682890989,2.9582682890989,4732.49841861519,0.0,1.0
1993-04-23,36.5,36.5,36.5,36.5,100,3.08505121577456,3.08505121577456,3.08505121577456,3.08505121577456,1183.1246046538,0.0,1.0
1993-04-26,35.5,36.0,35.0,36.0,5400,3.00052926465745,3.04279024021601,2.9582682890989,3.04279024021601,63888.7286513052,0.0,1.0
1993-04-27,35.0,35.0,35.0,35.0,500,2.9582682890989,2.9582682890989,2.9582682890989,2.9582682890989,5915.62302326898,0.0,1.0
1993-04-28,35.0,35.0,35.0,35.0,0,2.9582682890989,2.9582682890989,2.9582682890989,2.9582682890989,0,0.0,1.0
1993-04-29,35.0,35.0,35.0,35.0,600,2.9582682890989,2.9582682890989,2.9582682890989,2.9582682890989,7098.74762792278,0.0,1.0
1993-04-30,34.5,36.5,34.5,36.5,3400,2.91600731354034,3.08505121577456,2.91600731354034,3.08505121577456,40226.2365582292,0.0,1.0
1993-05-03,34.5,34.5,34.5,34.5,0,2.91600731354034,2.91600731354034,2.91600731354034,2.91600731354034,0,0.0,1.0
1993-05-04,35.0,35.0,35.0,35.0,800,2.9582682890989,2.9582682890989,2.9582682890989,2.9582682890989,9464.99683723037,0.0,1.0
1993-05-05,35.0,35.0,35.0,35.0,0,2.9582682890989,2.9582682890989,2.9582682890989,2.9582682890989,0,0.0,1.0
1993-05-06,35.0,35.0,35.0,35.0,1200,2.9582682890989,2.9582682890989,2.9582682890989,2.9582682890989,14197.4952558456,0.0,1.0
1993-05-07,35.0,35.0,35.0,35.0,100,2.9582682890989,2.9582682890989,2.9582682890989,2.9582682890989,1183.1246046538,0.0,1.0
1993-05-10,36.5,36.5,36.5,36.5,200,3.08505121577456,3.08505121577456,3.08505121577456,3.08505121577456,2366.2492093076,0.0,1.0
1993-05-11,35.37,35.75,35.0,35.0,1500,2.98954141101223,3.02165975243673,2.9582682890989,2.9582682890989,17746.869069807,0.0,1.0
1993-05-12,35.0,35.0,35.0,35.0,100,2.9582682890989,2.9582682890989,2.9582682890989,2.9582682890989,1183.1246046538,0.0,1.0
1993-05-13,35.88,36.25,35.0,35.0,4700,3.03264760608195,3.06392072799528,2.9582682890989,2.9582682890989,55606.8564187286,0.0,1.0
1993-05-14,36.25,36.25,35.0,35.0,800,3.06392072799528,3.06392072799528,2.9582682890989,2.9582682890989,9464.9968372304,0.0,1.0
1993-05-17,35.0,35.0,35.0,35.0,500,2.9582682890989,2.9582682890989,2.9582682890989,2.9582682890989,5915.62302326898,0.0,1.0
1993-05-18,35.0,35.0,35.0,35.0,0,2.9582682890989,2.9582682890989,2.9582682890989,2.9582682890989,0,0.0,1.0
1993-05-19,35.0,35.0,35.0,35.0,0,2.9582682890989,2.9582682890989,2.9582682890989,2.9582682890989,0,0.0,1.0
1993-05-20,35.25,35.25,35.0,35.0,1500,2.97939877687817,2.97939877687817,2.9582682890989,2.9582682890989,17746.869069807,0.0,1.0
1993-05-21,36.5,36.5,36.0,36.0,1900,3.08505121577456,3.08505121577456,3.04279024021601,3.04279024021601,22479.3674884222,0.0,1.0
1993-05-24,36.5,36.5,36.5,36.5,0,3.08505121577456,3.08505121577456,3.08505121577456,3.08505121577456,0,0.0,1.0
1993-05-25,35.0,35.0,35.0,35.0,400,2.9582682890989,2.9582682890989,2.9582682890989,2.9582682890989,4732.49841861519,0.0,1.0
1993-05-26,35.0,35.0,35.0,35.0,0,2.9582682890989,2.9582682890989,2.9582682890989,2.9582682890989,0,0.0,1.0
1993-05-27,35.75,36.5,35.75,36.5,1500,3.02165975243673,3.08505121577456,3.02165975243673,3.08505121577456,17746.869069807,0.0,1.0
1993-05-28,35.0,35.0,35.0,35.0,1500,2.9582682890989,2.9582682890989,2.9582682890989,2.9582682890989,17746.869069807,0.0,1.0
1993-06-01,35.0,35.0,35.0,35.0,100,2.9582682890989,2.9582682890989,2.9582682890989,2.9582682890989,1183.1246046538,0.0,1.0
1993-06-02,35.0,35.0,35.0,35.0,0,2.9582682890989,2.9582682890989,2.9582682890989,2.9582682890989,0,0.0,1.0
1993-06-03,35.0,35.0,35.0,35.0,0,2.9582682890989,2.9582682890989,2.9582682890989,2.9582682890989,0,0.0,1.0
1993-06-04,36.5,36.5,36.5,36.5,200,3.08505121577456,3.08505121577456,3.08505121577456,3.08505121577456,2366.2492093076,0.0,1.0
1993-06-07,36.5,36.5,35.75,35.75,28200,3.08505121577456,3.08505121577456,3.02165975243673,3.02165975243673,333641.138512371,0.0,1.0
1993-06-08,35.0,35.0,35.0,35.0,3400,2.9582682890989,2.9582682890989,2.9582682890989,2.9582682890989,40226.2365582291,0.0,1.0
1993-06-09,35.0,35.0,35.0,35.0,100,2.9582682890989,2.9582682890989,2.9582682890989,2.9582682890989,1183.1246046538,0.0,1.0
1993-06-10,35.0,35.0,35.0,35.0,0,2.9582682890989,2.9582682890989,2.9582682890989,2.9582682890989,0,0.0,1.0
1993-06-11,35.25,35.25,35.0,35.0,2000,2.97939877687817,2.97939877687817,2.9582682890989,2.9582682890989,23662.492093076,0.0,1.0
1993-06-14,35.0,35.0,35.0,35.0,2900,2.9582682890989,2.9582682890989,2.9582682890989,2.9582682890989,34310.6135349601,0.0,1.0
1993-06-15,36.25,36.25,35.0,35.0,200,3.06392072799528,3.06392072799528,2.9582682890989,2.9582682890989,2366.2492093076,0.0,1.0
1993-06-16,35.75,35.75,35.0,35.0,2800,3.02165975243673,3.02165975243673,2.9582682890989,2.9582682890989,33127.4889303064,0.0,1.0
1993-06-17,35.0,35.75,35.0,35.75,2800,2.9582682890989,3.02165975243673,2.9582682890989,3.02165975243673,33127.4889303063,0.0,1.0
1993-06-18,35.75,36.25,35.0,35.0,14700,3.02165975243673,3.06392072799528,2.9582682890989,2.9582682890989,173919.316884108,0.0,1.0
1993-06-21,35.0,36.25,35.0,36.25,700,2.9582682890989,3.06392072799528,2.9582682890989,3.06392072799528,8281.87223257658,0.0,1.0
1993-06-22,35.0,36.25,35.0,36.25,2200,2.9582682890989,3.06392072799528,2.9582682890989,3.06392072799528,26028.7413023835,0.0,1.0
1993-06-23,34.88,35.88,34.88,35.5,5000,2.94812565496484,3.03264760608195,2.94812565496484,3.00052926465745,59156.23023269,0.0,1.0
1993-06-24,36.0,36.25,34.75,36.25,7700,3.04279024021601,3.06392072799528,2.93713780131962,3.06392072799528,91100.5945583424,0.0,1.0
1993-06-25,36.25,36.25,35.75,35.75,2600,3.06392072799528,3.06392072799528,3.02165975243673,3.02165975243673,30761.2397209988,0.0,1.0
1993-06-28,36.25,36.25,36.25,36.25,600,3.06392072799528,3.06392072799528,3.06392072799528,3.06392072799528,7098.7476279228,0.0,1.0
1993-06-29,35.88,35.88,35.0,35.88,13600,3.03264760608195,3.03264760608195,2.9582682890989,3.03264760608195,160904.946232917,0.0,1.0
1993-06-30,35.5,35.5,35.5,35.5,1000,3.00052926465745,3.00052926465745,3.00052926465745,3.00052926465745,11831.246046538,0.0,1.0
1993-07-01,35.62,35.62,35.5,35.5,13300,3.0106718987915,3.0106718987915,3.00052926465745,3.00052926465745,157355.572418955,0.0,1.0
1993-07-02,35.62,35.62,35.62,35.62,0,3.0106718987915,3.0106718987915,3.0106718987915,3.0106718987915,0,0.0,1.0
1993-07-06,35.5,36.0,35.25,36.0,5100,3.01320755732502,3.05564710038593,2.99198778579456,3.05564710038593,60085.4725589257,0.15,1.0
1993-07-07,34.75,34.75,34.75,34.75,4500,2.94954824273364,2.94954824273364,2.94954824273364,2.94954824273364,53016.5934343463,0.0,1.0
1993-07-08,34.75,36.0,34.75,34.75,600,2.94954824273364,3.05564710038593,2.94954824273364,2.94954824273364,7068.87912457951,0.0,1.0
1993-07-09,34.88,34.88,34.88,34.88,600,2.96058252392948,2.96058252392948,2.96058252392948,2.96058252392948,7068.8791245795,0.0,1.0
1993-07-12,34.88,34.88,34.88,34.88,0,2.96058252392948,2.96058252392948,2.96058252392948,2.96058252392948,0,0.0,1.0
1993-07-13,34.88,34.88,34.88,34.88,0,2.96058252392948,2.96058252392948,2.96058252392948,2.96058252392948,0,0.0,1.0
1993-07-14,35.5,35.5,35.5,35.5,1800,3.01320755732502,3.01320755732502,3.01320755732502,3.01320755732502,21206.6373737385,0.0,1.0
1993-07-15,34.75,36.0,34.75,36.0,8400,2.94954824273364,3.05564710038593,2.94954824273364,3.05564710038593,98964.3077441131,0.0,1.0
1993-07-16,35.88,36.0,35.88,36.0,6000,3.04546161005131,3.05564710038593,3.04546161005131,3.05564710038593,70688.7912457951,0.0,1.0
1993-07-19,35.88,35.88,35.88,35.88,0,3.04546161005131,3.04546161005131,3.04546161005131,3.04546161005131,0,0.0,1.0
1993-07-20,34.75,34.75,34.75,34.75,500,2.94954824273364,2.94954824273364,2.94954824273364,2.94954824273364,5890.73260381626,0.0,1.0
1993-07-21,34.75,34.75,34.75,34.75,700,2.94954824273364,2.94954824273364,2.94954824273364,2.94954824273364,8247.02564534276,0.0,1.0
1993-07-22,35.75,35.75,35.75,35.75,400,3.03442732885548,3.03442732885548,3.03442732885548,3.03442732885548,4712.58608305299,0.0,1.0
1993-07-23,34.75,35.5,34.75,34.75,800,2.94954824273364,3.01320755732502,2.94954824273364,2.94954824273364,9425.17216610601,0.0,1.0
1993-07-26,34.75,34.75,34.75,34.75,0,2.94954824273364,2.94954824273364,2.94954824273364,2.94954824273364,0,0.0,1.0
1993-07-27,36.0,36.0,34.75,34.75,600,3.05564710038593,3.05564710038593,2.94954824273364,2.94954824273364,7068.87912457951,0.0,1.0
1993-07-28,35.62,35.62,35.62,35.62,5200,3.02339304765964,3.02339304765964,3.02339304765964,3.02339304765964,61263.6190796889,0.0,1.0
1993-07-29,35.62,35.62,35.62,35.62,0,3.02339304765964,3.02339304765964,3.02339304765964,3.02339304765964,0,0.0,1.0
1993-07-30,34.75,34.75,34.75,34.75,1300,2.94954824273364,2.94954824273364,2.94954824273364,2.94954824273364,15315.9047699223,0.0,1.0
1993-08-02,34.75,34.75,34.75,34.75,0,2.94954824273364,2.94954824273364,2.94954824273364,2.94954824273364,0,0.0,1.0
1993-08-03,35.0,35.25,35.0,35.25,700,2.9707680142641,2.99198778579456,2.9707680142641,2.99198778579456,8247.02564534275,0.0,1.0
1993-08-04,35.0,35.0,35.0,35.0,0,2.9707680142641,2.9707680142641,2.9707680142641,2.9707680142641,0,0.0,1.0
1993-08-05,36.0,36.0,36.0,36.0,1000,3.05564710038593,3.05564710038593,3.05564710038593,3.05564710038593,11781.4652076325,0.0,1.0
1993-08-06,36.0,36.0,35.0,35.0,700,3.05564710038593,3.05564710038593,2.9707680142641,2.9707680142641,8247.02564534276,0.0,1.0
1993-08-09,36.0,36.0,36.0,36.0,200,3.05564710038593,3.05564710038593,3.05564710038593,3.05564710038593,2356.2930415265,0.0,1.0
1993-08-10,35.0,35.88,35.0,35.88,600,2.9707680142641,3.04546161005131,2.9707680142641,3.04546161005131,7068.8791245795,0.0,1.0
1993-08-11,35.75,36.0,35.0,36.0,4000,3.03442732885548,3.05564710038593,2.9707680142641,3.05564710038593,47125.8608305299,0.0,1.0
1993-08-12,35.5,36.0,35.5,36.0,600,3.01320755732502,3.05564710038593,3.01320755732502,3.05564710038593,7068.87912457949,0.0,1.0
1993-08-13,35.5,35.75,35.5,35.75,4100,3.01320755732502,3.03442732885548,3.01320755732502,3.03442732885548,48304.0073512932,0.0,1.0
1993-08-16,35.5,35.5,35.5,35.5,1000,3.01320755732502,3.01320755732502,3.01320755732502,3.01320755732502,11781.4652076325,0.0,1.0
1993-08-17,35.5,35.75,35.25,35.25,17300,3.01320755732502,3.03442732885548,2.99198778579456,2.99198778579456,203819.348092042,0.0,1.0
1993-08-18,35.0,35.0,35.0,35.0,1000,2.9707680142641,2.9707680142641,2.9707680142641,2.9707680142641,11781.4652076325,0.0,1.0
1993-08-19,35.0,35.0,35.0,35.0,0,2.9707680142641,2.9707680142641,2.9707680142641,2.9707680142641,0,0.0,1.0
1993-08-20,35.0,35.0,35.0,35.0,0,2.9707680142641,2.9707680142641,2.9707680142641,2.9707680142641,0,0.0,1.0
1993-08-23,35.0,35.0,35.0,35.0,1800,2.9707680142641,2.9707680142641,2.9707680142641,2.9707680142641,21206.6373737385,0.0,1.0
1993-08-24,35.25,35.25,35.25,35.25,1600,2.99198778579456,2.99198778579456,2.99198778579456,2.99198778579456,18850.344332212,0.0,1.0
1993-08-25,35.25,35.25,35.25,35.25,0,2.99198778579456,2.99198778579456,2.99198778579456,2.99198778579456,0,0.0,1.0
1993-08-26,35.25,35.25,35.25,35.25,0,2.99198778579456,2.99198778579456,2.99198778579456,2.99198778579456,0,0.0,1.0
1993-08-27,35.25,35.25,35.25,35.25,0,2.99198778579456,2.99198778579456,2.99198778579456,2.99198778579456,0,0.0,1.0
1993-08-30,35.25,35.25,35.25,35.25,100,2.99198778579456,2.99198778579456,2.99198778579456,2.99198778579456,1178.14652076325,0.0,1.0
1993-08-31,35.25,35.25,35.25,35.25,0,2.99198778579456,2.99198778579456,2.99198778579456,2.99198778579456,0,0.0,1.0
1993-09-01,35.37,36.0,34.5,34.5,11800,3.00217327612918,3.05564710038593,2.92832847120319,2.92832847120319,139021.289450063,0.0,1.0
1993-09-02,34.75,36.0,34.75,36.0,200,2.94954824273364,3.05564710038593,2.94954824273364,3.05564710038593,2356.2930415265,0.0,1.0
1993-09-03,35.5,36.5,35.5,36.5,600,3.01320755732502,3.09808664344685,3.01320755732502,3.09808664344685,7068.87912457949,0.0,1.0
1993-09-07,37.0,37.0,35.5,37.0,1700,3.14052618650777,3.14052618650777,3.01320755732502,3.14052618650777,20028.4908529752,0.0,1.0
1993-09-08,37.0,37.0,35.5,35.75,1700,3.14052618650777,3.14052618650777,3.01320755732502,3.03442732885548,20028.4908529752,0.0,1.0
1993-09-09,35.5,37.0,35.5,37.0,500,3.01320755732502,3.14052618650777,3.01320755732502,3.14052618650777,5890.73260381624,0.0,1.0
1993-09-10,35.5,35.5,35.5,35.5,0,3.01320755732502,3.01320755732502,3.01320755732502,3.01320755732502,0,0.0,1.0
1993-09-13,36.5,36.5,36.0,36.0,202700,3.09808664344685,3.09808664344685,3.05564710038593,3.05564710038593,2388102.99758711,0.0,1.0
1993-09-14,36.25,36.25,36.12,36.25,123900,3.07686687191639,3.07686687191639,3.06583259072055,3.07686687191639,1459723.53922567,0.0,1.0
1993-09-15,35.5,35.5,35.5,35.5,600,3.01320755732502,3.01320755732502,3.01320755732502,3.01320755732502,7068.87912457949,0.0,1.0
1993-09-16,35.5,35.5,35.5,35.5,100,3.01320755732502,3.01320755732502,3.01320755732502,3.01320755732502,1178.14652076325,0.0,1.0
1993-09-17,37.0,37.0,36.0,36.0,600,3.14052618650777,3.14052618650777,3.05564710038593,3.05564710038593,7068.87912457949,0.0,1.0
1993-09-20,36.5,36.5,35.5,35.5,3600,3.09808664344685,3.09808664344685,3.01320755732502,3.01320755732502,42413.274747477,0.0,1.0
1993-09-21,35.5,36.0,35.5,36.0,600,3.01320755732502,3.05564710038593,3.01320755732502,3.05564710038593,7068.87912457949,0.0,1.0
1993-09-22,35.5,35.5,35.5,35.5,0,3.01320755732502,3.01320755732502,3.01320755732502,3.01320755732502,0,0.0,1.0
1993-09-23,35.5,35.5,35.5,35.5,1000,3.01320755732502,3.01320755732502,3.01320755732502,3.01320755732502,11781.4652076325,0.0,1.0
1993-09-24,37.0,37.0,37.0,37.0,100,3.14052618650777,3.14052618650777,3.14052618650777,3.14052618650777,1178.14652076325,0.0,1.0
1993-09-27,36.25,36.25,36.25,36.25,100,3.07686687191639,3.07686687191639,3.07686687191639,3.07686687191639,1178.14652076325,0.0,1.0
1993-09-28,36.25,36.25,36.25,36.25,0,3.07686687191639,3.07686687191639,3.07686687191639,3.07686687191639,0,0.0,1.0
1993-09-29,36.87,37.0,35.5,36.0,14700,3.12949190531193,3.14052618650777,3.01320755732502,3.05564710038593,173187.538552198,0.0,1.0
1993-09-30,37.0,37.0,35.75,36.25,20400,3.14052618650777,3.14052618650777,3.03442732885548,3.07686687191639,240341.890235703,0.0,1.0
1993-10-01,35.5,37.0,35.5,36.5,13900,3.01320755732502,3.14052618650777,3.01320755732502,3.09808664344685,163762.366386092,0.0,1.0
1993-10-04,36.5,36.5,35.5,36.0,3300,3.11251608808756,3.11251608808756,3.0272416747153,3.06987888140143,38698.5951529679,0.17,1.0
1993-10-05,35.5,37.0,35.5,35.75,2900,3.0272416747153,3.15515329477369,3.0272416747153,3.04856027805836,34007.8563465476,0.0,1.0
1993-10-06,35.5,35.5,35.5,35.5,800,3.0272416747153,3.0272416747153,3.0272416747153,3.0272416747153,9381.47761284071,0.0,1.0
1993-10-07,35.5,35.5,35.5,35.5,400,3.0272416747153,3.0272416747153,3.0272416747153,3.0272416747153,4690.73880642035,0.0,1.0
1993-10-08,35.5,36.25,35.5,35.5,11400,3.0272416747153,3.0911974847445,3.0272416747153,3.0272416747153,133686.05598298,0.0,1.0
1993-10-11,35.5,36.75,35.5,36.75,10700,3.0272416747153,3.13383469143063,3.0272416747153,3.13383469143063,125477.263071744,0.0,1.0
1993-10-12,36.0,36.0,36.0,36.0,300,3.06987888140143,3.06987888140143,3.06987888140143,3.06987888140143,3518.05410481527,0.0,1.0
1993-10-13,36.0,36.0,36.0,36.0,300,3.06987888140143,3.06987888140143,3.06987888140143,3.06987888140143,3518.05410481527,0.0,1.0
1993-10-14,36.0,36.0,36.0,36.0,0,3.06987888140143,3.06987888140143,3.06987888140143,3.06987888140143,0,0.0,1.0
1993-10-15,36.0,36.0,36.0,36.0,0,3.06987888140143,3.06987888140143,3.06987888140143,3.06987888140143,0,0.0,1.0
1993-10-18,36.0,36.0,36.0,36.0,0,3.06987888140143,3.06987888140143,3.06987888140143,3.06987888140143,0,0.0,1.0
1993-10-19,36.0,36.0,36.0,36.0,0,3.06987888140143,3.06987888140143,3.06987888140143,3.06987888140143,0,0.0,1.0
1993-10-20,35.5,35.5,35.5,35.5,200,3.0272416747153,3.0272416747153,3.0272416747153,3.0272416747153,2345.36940321018,0.0,1.0
1993-10-21,35.5,35.5,35.5,35.5,0,3.0272416747153,3.0272416747153,3.0272416747153,3.0272416747153,0,0.0,1.0
1993-10-22,37.0,37.0,37.0,37.0,100,3.15515329477369,3.15515329477369,3.15515329477369,3.15515329477369,1172.68470160509,0.0,1.0
1993-10-25,36.25,36.25,36.25,36.25,7000,3.0911974847445,3.0911974847445,3.0911974847445,3.0911974847445,82087.9291123561,0.0,1.0
1993-10-26,37.0,37.0,35.5,36.25,1200,3.15515329477369,3.15515329477369,3.0272416747153,3.0911974847445,14072.2164192611,0.0,1.0
1993-10-27,36.25,36.25,36.25,36.25,100,3.0911974847445,3.0911974847445,3.0911974847445,3.0911974847445,1172.68470160509,0.0,1.0
1993-10-28,35.5,35.5,35.5,35.5,1400,3.0272416747153,3.0272416747153,3.0272416747153,3.0272416747153,16417.5858224712,0.0,1.0
1993-10-29,37.0,37.0,36.0,36.0,6300,3.15515329477369,3.15515329477369,3.06987888140143,3.06987888140143,73879.1362011206,0.0,1.0
1993-11-01,37.0,37.0,37.0,37.0,100,3.15515329477369,3.15515329477369,3.15515329477369,3.15515329477369,1172.68470160509,0.0,1.0
1993-11-02,37.0,37.0,36.5,36.5,300,3.15515329477369,3.15515329477369,3.11251608808756,3.11251608808756,3518.05410481527,0.0,1.0
1993-11-03,36.75,36.75,36.5,36.5,4000,3.13383469143063,3.13383469143063,3.11251608808756,3.11251608808756,46907.3880642035,0.0,1.0
1993-11-04,36.0,36.0,36.0,36.0,100,3.06987888140143,3.06987888140143,3.06987888140143,3.06987888140143,1172.68470160509,0.0,1.0
1993-11-05,36.0,37.0,36.0,36.0,5600,3.06987888140143,3.15515329477369,3.06987888140143,3.06987888140143,65670.343289885,0.0,1.0
1993-11-08,36.0,36.0,36.0,36.0,0,3.06987888140143,3.06987888140143,3.06987888140143,3.06987888140143,0,0.0,1.0
1993-11-09,37.0,37.0,36.0,36.0,1700,3.15515329477369,3.15515329477369,3.06987888140143,3.06987888140143,19935.6399272865,0.0,1.0
1993-11-10,37.0,38.25,37.0,38.25,5300,3.15515329477369,3.26174631148902,3.15515329477369,3.26174631148902,62152.2891850697,0.0,1.0
1993-11-11,37.0,37.0,37.0,37.0,0,3.15515329477369,3.15515329477369,3.15515329477369,3.15515329477369,0,0.0,1.0
1993-11-12,38.5,38.5,38.5,38.5,100,3.28306491483209,3.28306491483209,3.28306491483209,3.28306491483209,1172.68470160509,0.0,1.0
1993-11-15,37.75,38.5,37.75,38.5,300,3.21910910480289,3.28306491483209,3.21910910480289,3.28306491483209,3518.05410481526,0.0,1.0
1993-11-16,37.0,38.5,37.0,37.0,600,3.15515329477369,3.28306491483209,3.15515329477369,3.15515329477369,7036.10820963054,0.0,1.0
1993-11-17,38.0,38.0,37.0,37.0,3100,3.24042770814595,3.24042770814595,3.15515329477369,3.15515329477369,36353.2257497578,0.0,1.0
1993-11-18,38.5,38.5,38.5,38.5,100,3.28306491483209,3.28306491483209,3.28306491483209,3.28306491483209,1172.68470160509,0.0,1.0
1993-11-19,38.5,38.5,38.5,38.5,200,3.28306491483209,3.28306491483209,3.28306491483209,3.28306491483209,2345.36940321017,0.0,1.0
1993-11-22,37.75,38.5,37.75,38.5,400,3.21910910480289,3.28306491483209,3.21910910480289,3.28306491483209,4690.73880642035,0.0,1.0
1993-11-23,37.75,37.75,37.75,37.75,0,3.21910910480289,3.21910910480289,3.21910910480289,3.21910910480289,0,0.0,1.0
1993-11-24,37.0,38.5,37.0,38.5,2600,3.15515329477369,3.28306491483209,3.15515329477369,3.28306491483209,30489.8022417323,0.0,1.0
1993-11-26,37.0,37.0,37.0,37.0,0,3.15515329477369,3.15515329477369,3.15515329477369,3.15515329477369,0,0.0,1.0
1993-11-29,37.0,37.25,37.0,37.25,3100,3.15515329477369,3.17647189811676,3.15515329477369,3.17647189811676,36353.2257497578,0.0,1.0
1993-11-30,38.5,38.5,37.0,37.0,3300,3.28306491483209,3.28306491483209,3.15515329477369,3.15515329477369,38698.5951529679,0.0,1.0
1993-12-01,38.0,38.75,38.0,38.37,12300,3.24042770814595,3.30438351817515,3.24042770814595,3.27197924109369,144240.218297426,0.0,1.0
1993-12-02,39.25,39.25,38.0,38.75,5200,3.34702072486128,3.34702072486128,3.24042770814595,3.30438351817515,60979.6044834646,0.0,1.0
1993-12-03,38.5,39.25,38.0,39.25,3200,3.28306491483209,3.34702072486128,3.24042770814595,3.34702072486128,37525.9104513628,0.0,1.0
1993-12-06,39.25,39.25,39.25,39.25,1000,3.34702072486128,3.34702072486128,3.34702072486128,3.34702072486128,11726.8470160509,0.0,1.0
1993-12-07,41.25,41.25,38.0,39.25,11400,3.51756955160581,3.51756955160581,3.24042770814595,3.34702072486128,133686.05598298,0.0,1.0
1993-12-08,43.0,43.0,42.0,42.0,9100,3.66679977500726,3.66679977500726,3.581525361635,3.581525361635,106714.307846063,0.0,1.0
1993-12-09,43.0,43.0,41.5,43.0,8800,3.66679977500726,3.66679977500726,3.53888815494887,3.66679977500726,103196.253741248,0.0,1.0
1993-12-10,42.0,43.0,42.0,43.0,300,3.581525361635,3.66679977500726,3.581525361635,3.66679977500726,3518.05410481527,0.0,1.0
1993-12-13,41.5,43.0,41.5,41.5,2100,3.53888815494887,3.66679977500726,3.53888815494887,3.53888815494887,24626.3787337069,0.0,1.0
1993-12-14,42.75,42.75,41.75,41.75,1700,3.6454811716642,3.6454811716642,3.56020675829194,3.56020675829194,19935.6399272865,0.0,1.0
1993-12-15,42.25,42.25,41.5,41.5,3100,3.60284396497807,3.60284396497807,3.53888815494887,3.53888815494887,36353.2257497577,0.0,1.0
1993-12-16,42.0,42.25,42.0,42.25,3400,3.581525361635,3.60284396497807,3.581525361635,3.60284396497807,39871.279854573,0.0,1.0
1993-12-17,43.0,43.0,43.0,43.0,1400,3.66679977500726,3.66679977500726,3.66679977500726,3.66679977500726,16417.5858224713,0.0,1.0
1993-12-20,41.5,43.0,41.5,43.0,400,3.53888815494887,3.66679977500726,3.53888815494887,3.66679977500726,4690.73880642036,0.0,1.0
1993-12-21,43.0,43.0,43.0,43.0,700,3.66679977500726,3.66679977500726,3.66679977500726,3.66679977500726,8208.79291123563,0.0,1.0
1993-12-22,41.5,43.0,41.5,41.5,2000,3.53888815494887,3.66679977500726,3.53888815494887,3.53888815494887,23453.6940321018,0.0,1.0
1993-12-23,41.5,43.0,41.5,43.0,1100,3.53888815494887,3.66679977500726,3.53888815494887,3.66679977500726,12899.531717656,0.0,1.0
1993-12-27,41.5,43.0,41.5,43.0,1500,3.53888815494887,3.66679977500726,3.53888815494887,3.66679977500726,17590.2705240763,0.0,1.0
1993-12-28,42.25,43.0,42.25,43.0,5100,3.60284396497807,3.66679977500726,3.60284396497807,3.66679977500726,59806.9197818595,0.0,1.0
1993-12-29,43.0,43.0,43.0,43.0,200,3.66679977500726,3.66679977500726,3.66679977500726,3.66679977500726,2345.36940321018,0.0,1.0
1993-12-30,43.0,43.0,43.0,43.0,0,3.66679977500726,3.66679977500726,3.66679977500726,3.66679977500726,0,0.0,1.0
1993-12-31,43.0,43.0,43.0,43.0,2300,3.66679977500726,3.66679977500726,3.66679977500726,3.66679977500726,26971.7481369171,0.0,1.0
1994-01-03,43.75,43.75,42.25,42.25,5200,3.74525223530974,3.74525223530974,3.61684358724198,3.61684358724198,60743.5723167482,0.17,1.0
1994-01-04,43.75,43.75,43.75,43.75,0,3.74525223530974,3.74525223530974,3.74525223530974,3.74525223530974,0,0.0,1.0
1994-01-05,43.75,43.75,43.0,43.75,18400,3.74525223530974,3.74525223530974,3.68104791127586,3.74525223530974,214938.794351571,0.0,1.0
1994-01-06,43.75,43.75,43.75,43.75,0,3.74525223530974,3.74525223530974,3.74525223530974,3.74525223530974,0,0.0,1.0
1994-01-07,43.75,43.75,42.25,43.0,2100,3.74525223530974,3.74525223530974,3.61684358724198,3.68104791127586,24531.0580509945,0.0,1.0
1994-01-10,42.63,43.75,42.63,43.75,1600,3.64937377808582,3.74525223530974,3.64937377808582,3.74525223530974,18690.3299436148,0.0,1.0
1994-01-11,42.25,42.25,42.25,42.25,100,3.61684358724198,3.61684358724198,3.61684358724198,3.61684358724198,1168.14562147593,0.0,1.0
1994-01-12,43.75,43.75,43.75,43.75,600,3.74525223530974,3.74525223530974,3.74525223530974,3.74525223530974,7008.87372885556,0.0,1.0
1994-01-13,42.25,43.75,42.25,43.25,5900,3.61684358724198,3.74525223530974,3.61684358724198,3.70244935262049,68920.5916670796,0.0,1.0
1994-01-14,42.25,43.75,42.25,43.75,4800,3.61684358724198,3.74525223530974,3.61684358724198,3.74525223530974,56070.9898308444,0.0,1.0
1994-01-17,43.75,43.75,42.25,43.75,5400,3.74525223530974,3.74525223530974,3.61684358724198,3.74525223530974,63079.8635597,0.0,1.0
1994-01-18,44.25,44.25,43.25,44.25,2200,3.788055117999,3.788055117999,3.70244935262049,3.788055117999,25699.2036724704,0.0,1.0
1994-01-19,42.75,42.75,42.75,42.75,500,3.65964646993124,3.65964646993124,3.65964646993124,3.65964646993124,5840.72810737962,0.0,1.0
1994-01-20,43.0,43.0,43.0,43.0,100,3.68104791127586,3.68104791127586,3.68104791127586,3.68104791127586,1168.14562147593,0.0,1.0
1994-01-21,44.25,44.25,43.75,43.75,900,3.788055117999,3.788055117999,3.74525223530974,3.74525223530974,10513.3105932833,0.0,1.0
1994-01-24,43.0,43.0,43.0,43.0,200,3.68104791127586,3.68104791127586,3.68104791127586,3.68104791127586,2336.29124295185,0.0,1.0
1994-01-25,43.0,43.0,43.0,43.0,0,3.68104791127586,3.68104791127586,3.68104791127586,3.68104791127586,0,0.0,1.0
1994-01-26,43.12,44.25,42.75,44.25,5600,3.69132060312128,3.788055117999,3.65964646993124,3.788055117999,65416.1548026519,0.0,1.0
1994-01-27,44.5,44.5,43.0,43.0,2700,3.80945655934363,3.80945655934363,3.68104791127586,3.68104791127586,31539.93177985,0.0,1.0
1994-01-28,44.5,44.5,43.5,44.5,1000,3.80945655934363,3.80945655934363,3.72385079396512,3.80945655934363,11681.4562147592,0.0,1.0
1994-01-31,46.5,46.5,44.0,45.0,12700,3.98066809010064,3.98066809010064,3.76665367665437,3.85225944203288,148354.493927443,0.0,1.0
1994-02-01,47.5,47.5,46.0,46.5,8400,4.06627385547915,4.06627385547915,3.93786520741139,3.98066809010064,98124.2322039777,0.0,1.0
1994-02-02,46.0,47.5,46.0,46.0,7900,3.93786520741139,4.06627385547915,3.93786520741139,3.93786520741139,92283.5040965981,0.0,1.0
1994-02-03,47.5,47.5,46.25,46.25,6100,4.06627385547915,4.06627385547915,3.95926664875602,3.95926664875602,71256.8829100314,0.0,1.0
1994-02-04,46.75,48.0,46.75,47.5,1700,4.00206953144527,4.10907673816841,4.00206953144527,4.06627385547915,19858.4755650907,0.0,1.0
1994-02-07,46.75,47.25,45.75,47.0,9600,4.00206953144527,4.04487241413452,3.91646376606676,4.0234709727899,112141.979661689,0.0,1.0
1994-02-08,45.75,47.25,45.75,47.25,1300,3.91646376606676,4.04487241413452,3.91646376606676,4.04487241413452,15185.893079187,0.0,1.0
1994-02-09,47.25,47.25,47.25,47.25,500,4.04487241413452,4.04487241413452,4.04487241413452,4.04487241413452,5840.72810737963,0.0,1.0
1994-02-10,47.25,47.25,45.75,46.0,12600,4.04487241413452,4.04487241413452,3.91646376606676,3.93786520741139,147186.348305967,0.0,1.0
1994-02-11,47.25,47.25,46.25,47.25,600,4.04487241413452,4.04487241413452,3.95926664875602,4.04487241413452,7008.87372885556,0.0,1.0
1994-02-14,46.5,47.25,46.25,47.25,5500,3.98066809010064,4.04487241413452,3.95926664875602,4.04487241413452,64248.0091811759,0.0,1.0
1994-02-15,45.75,47.25,45.75,47.25,10300,3.91646376606676,4.04487241413452,3.91646376606676,4.04487241413452,120318.99901202,0.0,1.0
1994-02-16,45.0,46.5,44.5,45.75,7800,3.85225944203288,3.98066809010064,3.80945655934363,3.91646376606676,91115.3584751222,0.0,1.0
1994-02-17,45.5,45.5,44.0,45.5,3600,3.89506232472213,3.89506232472213,3.76665367665437,3.89506232472213,42053.2423731334,0.0,1.0
1994-02-18,45.5,45.5,44.5,45.5,500,3.89506232472213,3.89506232472213,3.80945655934363,3.89506232472213,5840.72810737963,0.0,1.0
1994-02-22,45.0,45.0,45.0,45.0,500,3.85225944203288,3.85225944203288,3.85225944203288,3.85225944203288,5840.72810737963,0.0,1.0
1994-02-23,44.25,45.0,43.75,45.0,84600,3.788055117999,3.85225944203288,3.74525223530974,3.85225944203288,988251.195768632,0.0,1.0
1994-02-24,45.0,45.0,45.0,45.0,2100,3.85225944203288,3.85225944203288,3.85225944203288,3.85225944203288,24531.0580509944,0.0,1.0
1994-02-25,45.0,45.0,44.5,44.5,7100,3.85225944203288,3.85225944203288,3.80945655934363,3.80945655934363,82938.3391247907,0.0,1.0
1994-02-28,45.0,45.0,45.0,45.0,1900,3.85225944203288,3.85225944203288,3.85225944203288,3.85225944203288,22194.7668080426,0.0,1.0
1994-03-01,44.75,45.0,44.5,45.0,23000,3.83085800068825,3.85225944203288,3.80945655934363,3.85225944203288,268673.492939463,0.0,1.0
1994-03-02,44.5,44.5,43.5,43.5,2900,3.80945655934363,3.80945655934363,3.72385079396512,3.72385079396512,33876.2230228018,0.0,1.0
1994-03-03,45.0,45.0,44.0,45.0,2000,3.85225944203288,3.85225944203288,3.76665367665437,3.85225944203288,23362.9124295185,0.0,1.0
1994-03-04,44.25,45.0,44.25,45.0,24700,3.788055117999,3.85225944203288,3.788055117999,3.85225944203288,288531.968504553,0.0,1.0
1994-03-07,43.5,45.0,43.5,45.0,2500,3.72385079396512,3.85225944203288,3.72385079396512,3.85225944203288,29203.6405368981,0.0,1.0
1994-03-08,45.0,45.0,43.75,43.75,1800,3.85225944203288,3.85225944203288,3.74525223530974,3.74525223530974,21026.6211865667,0.0,1.0
1994-03-09,43.5,45.0,43.5,44.0,2000,3.72385079396512,3.85225944203288,3.72385079396512,3.76665367665437,23362.9124295185,0.0,1.0
1994-03-10,43.5,45.0,43.5,44.0,25500,3.72385079396512,3.85225944203288,3.72385079396512,3.76665367665437,297877.133476361,0.0,1.0
1994-03-11,43.75,44.5,43.5,43.5,1400,3.74525223530974,3.80945655934363,3.72385079396512,3.72385079396512,16354.038700663,0.0,1.0
1994-03-14,43.5,44.5,43.5,44.5,300,3.72385079396512,3.80945655934363,3.72385079396512,3.80945655934363,3504.43686442777,0.0,1.0
1994-03-15,44.5,44.5,43.75,44.5,3600,3.80945655934363,3.80945655934363,3.74525223530974,3.80945655934363,42053.2423731333,0.0,1.0
1994-03-16,44.5,44.5,44.0,44.0,6100,3.80945655934363,3.80945655934363,3.76665367665437,3.76665367665437,71256.8829100314,0.0,1.0
1994-03-17,45.0,45.0,45.0,45.0,3500,3.85225944203288,3.85225944203288,3.85225944203288,3.85225944203288,40885.0967516574,0.0,1.0
1994-03-18,45.0,45.0,44.5,44.5,12700,3.85225944203288,3.85225944203288,3.80945655934363,3.80945655934363,148354.493927442,0.0,1.0
1994-03-21,45.0,46.0,45.0,45.25,1500,3.85225944203288,3.93786520741139,3.85225944203288,3.87366088337751,17522.1843221389,0.0,1.0
1994-03-22,46.0,46.0,45.5,46.0,26000,3.93786520741139,3.93786520741139,3.89506232472213,3.93786520741139,303717.861583741,0.0,1.0
1994-03-23,45.5,46.0,45.0,46.0,3400,3.89506232472213,3.93786520741139,3.85225944203288,3.93786520741139,39716.9511301815,0.0,1.0
1994-03-24,45.5,46.0,45.5,45.5,9200,3.89506232472213,3.93786520741139,3.89506232472213,3.89506232472213,107469.397175785,0.0,1.0
1994-03-25,47.0,47.0,45.75,46.0,4300,4.0234709727899,4.0234709727899,3.91646376606676,3.93786520741139,50230.2617234647,0.0,1.0
1994-03-28,47.0,47.0,45.75,45.87,5600,4.0234709727899,4.0234709727899,3.91646376606676,3.92673645791218,65416.1548026518,0.0,1.0
1994-03-29,47.0,47.0,47.0,47.0,0,4.0234709727899,4.0234709727899,4.0234709727899,4.0234709727899,0,0.0,1.0
1994-03-30,47.0,47.0,45.75,45.75,6600,4.0234709727899,4.0234709727899,3.91646376606676,3.91646376606676,77097.611017411,0.0,1.0
1994-03-31,45.5,47.0,45.5,45.5,1200,3.89506232472213,4.0234709727899,3.89506232472213,3.89506232472213,14017.7474577111,0.0,1.0
1994-04-04,44.0,45.0,44.0,44.5,3800,3.78120665676872,3.86714317169528,3.78120665676872,3.824174914232,44218.688682539,0.17,1.0
1994-04-05,44.37,45.0,44.0,45.0,36200,3.81300316729155,3.86714317169528,3.78120665676872,3.86714317169528,421241.192186292,0.0,1.0
1994-04-06,45.5,45.5,44.5,45.0,3800,3.91011142915856,3.91011142915856,3.824174914232,3.86714317169528,44218.688682539,0.0,1.0
1994-04-07,45.5,45.5,45.5,45.5,700,3.91011142915856,3.91011142915856,3.91011142915856,3.91011142915856,8145.54791520455,0.0,1.0
1994-04-08,45.0,45.5,45.0,45.5,700,3.86714317169528,3.91011142915856,3.86714317169528,3.91011142915856,8145.54791520455,0.0,1.0
1994-04-11,45.5,45.5,44.5,45.5,2700,3.91011142915856,3.91011142915856,3.824174914232,3.91011142915856,31418.5419586461,0.0,1.0
1994-04-12,45.5,45.5,44.75,44.75,1400,3.91011142915856,3.91011142915856,3.84565904296364,3.84565904296364,16291.0958304091,0.0,1.0
1994-04-13,44.62,44.75,44.5,44.5,34900,3.83448729602319,3.84565904296364,3.824174914232,3.824174914232,406113.746058055,0.0,1.0
1994-04-14,45.5,45.5,44.5,44.75,1000,3.91011142915856,3.91011142915856,3.824174914232,3.84565904296364,11636.4970217208,0.0,1.0
1994-04-15,45.0,45.25,45.0,45.25,300,3.86714317169528,3.88862730042692,3.86714317169528,3.88862730042692,3490.94910651624,0.0,1.0
1994-04-18,46.12,46.12,45.5,46.12,1600,3.96339206841303,3.96339206841303,3.91011142915856,3.96339206841303,18618.3952347533,0.0,1.0
1994-04-19,46.5,46.5,45.5,45.5,300,3.99604794408512,3.99604794408512,3.91011142915856,3.91011142915856,3490.94910651624,0.0,1.0
1994-04-20,45.5,46.5,45.5,45.5,5600,3.91011142915856,3.99604794408512,3.91011142915856,3.91011142915856,65164.3833216364,0.0,1.0
1994-04-21,46.5,46.5,46.0,46.0,6200,3.99604794408512,3.99604794408512,3.95307968662184,3.95307968662184,72146.2815346689,0.0,1.0
1994-04-22,47.0,47.0,45.63,45.63,700,4.0390162015484,4.0390162015484,3.92128317609901,3.92128317609901,8145.54791520456,0.0,1.0
1994-04-25,48.0,48.0,46.5,47.0,5800,4.12495271647497,4.12495271647497,3.99604794408512,4.0390162015484,67491.6827259805,0.0,1.0
1994-04-26,47.0,48.0,47.0,47.0,1200,4.0390162015484,4.12495271647497,4.0390162015484,4.0390162015484,13963.796426065,0.0,1.0
1994-04-28,47.75,48.0,47.5,48.0,39800,4.10346858774333,4.12495271647497,4.08198445901168,4.12495271647497,463132.581464487,0.0,1.0
1994-04-29,47.5,47.5,47.5,47.5,2000,4.08198445901168,4.08198445901168,4.08198445901168,4.08198445901168,23272.9940434416,0.0,1.0
1994-05-02,47.5,48.0,47.5,47.5,1000,4.08198445901168,4.12495271647497,4.08198445901168,4.08198445901168,11636.4970217208,0.0,1.0
1994-05-03,46.25,48.0,46.0,47.5,5700,3.97456381535348,4.12495271647497,3.95307968662184,4.08198445901168,66328.0330238085,0.0,1.0
1994-05-04,46.25,47.75,46.25,46.25,700,3.97456381535348,4.10346858774333,3.97456381535348,3.97456381535348,8145.54791520455,0.0,1.0
1994-05-05,46.25,46.25,46.25,46.25,400,3.97456381535348,3.97456381535348,3.97456381535348,3.97456381535348,4654.59880868832,0.0,1.0
1994-05-06,47.75,47.75,47.75,47.75,200,4.10346858774333,4.10346858774333,4.10346858774333,4.10346858774333,2327.29940434415,0.0,1.0
1994-05-09,46.5,46.5,46.5,46.5,1000,3.99604794408512,3.99604794408512,3.99604794408512,3.99604794408512,11636.4970217208,0.0,1.0
1994-05-10,47.0,48.0,46.5,48.0,1500,4.0390162015484,4.12495271647497,3.99604794408512,4.12495271647497,17454.7455325812,0.0,1.0
1994-05-11,46.5,48.0,46.5,48.0,600,3.99604794408512,4.12495271647497,3.99604794408512,4.12495271647497,6981.89821303248,0.0,1.0
1994-05-12,47.5,47.5,46.0,46.5,3600,4.08198445901168,4.08198445901168,3.95307968662184,3.99604794408512,41891.3892781949,0.0,1.0
1994-05-13,46.0,46.0,46.0,46.0,100,3.95307968662184,3.95307968662184,3.95307968662184,3.95307968662184,1163.64970217208,0.0,1.0
1994-05-16,46.5,47.5,46.0,47.5,28100,3.99604794408512,4.08198445901168,3.95307968662184,4.08198445901168,326985.566310354,0.0,1.0
1994-05-17,46.75,47.5,46.0,46.0,42000,4.01753207281676,4.08198445901168,3.95307968662184,3.95307968662184,488732.874912273,0.0,1.0
1994-05-18,46.0,47.5,46.0,46.0,9600,3.95307968662184,4.08198445901168,3.95307968662184,3.95307968662184,111710.37140852,0.0,1.0
1994-05-19,47.5,47.5,47.5,47.5,200,4.08198445901168,4.08198445901168,4.08198445901168,4.08198445901168,2327.29940434416,0.0,1.0
1994-05-20,46.0,46.0,46.0,46.0,600,3.95307968662184,3.95307968662184,3.95307968662184,3.95307968662184,6981.89821303247,0.0,1.0
1994-05-23,46.12,46.25,46.0,46.0,2200,3.96339206841303,3.97456381535348,3.95307968662184,3.95307968662184,25600.2934477857,0.0,1.0
1994-05-24,46.0,47.5,46.0,47.5,800,3.95307968662184,4.08198445901168,3.95307968662184,4.08198445901168,9309.19761737663,0.0,1.0
1994-05-25,46.0,46.0,46.0,46.0,100,3.95307968662184,3.95307968662184,3.95307968662184,3.95307968662184,1163.64970217208,0.0,1.0
1994-05-26,46.25,46.25,46.12,46.25,1300,3.97456381535348,3.97456381535348,3.96339206841303,3.97456381535348,15127.446128237,0.0,1.0
1994-05-27,47.5,47.5,47.5,47.5,200,4.08198445901168,4.08198445901168,4.08198445901168,4.08198445901168,2327.29940434416,0.0,1.0
1994-05-31,47.5,47.5,46.25,47.5,800,4.08198445901168,4.08198445901168,3.97456381535348,4.08198445901168,9309.19761737664,0.0,1.0
1994-06-01,47.5,47.5,46.0,46.0,600,4.08198445901168,4.08198445901168,3.95307968662184,3.95307968662184,6981.89821303248,0.0,1.0
1994-06-02,46.75,46.75,46.0,46.0,11400,4.01753207281676,4.01753207281676,3.95307968662184,3.95307968662184,132656.066047617,0.0,1.0
1994-06-03,46.75,46.75,46.75,46.75,3900,4.01753207281676,4.01753207281676,4.01753207281676,4.01753207281676,45382.3383847111,0.0,1.0
1994-06-06,47.5,47.5,47.5,47.5,100,4.08198445901168,4.08198445901168,4.08198445901168,4.08198445901168,1163.64970217208,0.0,1.0
1994-06-07,46.0,46.0,46.0,46.0,100,3.95307968662184,3.95307968662184,3.95307968662184,3.95307968662184,1163.64970217208,0.0,1.0
1994-06-08,46.0,47.0,46.0,46.0,4200,3.95307968662184,4.0390162015484,3.95307968662184,3.95307968662184,48873.2874912273,0.0,1.0
1994-06-09,46.0,46.5,46.0,46.5,4200,3.95307968662184,3.99604794408512,3.95307968662184,3.99604794408512,48873.2874912273,0.0,1.0
1994-06-10,45.5,46.25,45.0,46.25,5900,3.91011142915856,3.97456381535348,3.86714317169528,3.97456381535348,68655.3324281527,0.0,1.0
1994-06-13,46.25,46.25,46.25,46.25,600,3.97456381535348,3.97456381535348,3.97456381535348,3.97456381535348,6981.89821303248,0.0,1.0
1994-06-14,44.88,45.25,44.75,44.75,242100,3.85683078990409,3.88862730042692,3.84565904296364,3.84565904296364,2817195.9289586,0.0,1.0
1994-06-15,45.25,45.38,45.25,45.25,3900,3.88862730042692,3.89979904736737,3.88862730042692,3.88862730042692,45382.3383847111,0.0,1.0
1994-06-16,44.75,44.75,44.75,44.75,700,3.84565904296364,3.84565904296364,3.84565904296364,3.84565904296364,8145.54791520455,0.0,1.0
1994-06-17,46.25,46.25,44.75,46.25,7500,3.97456381535348,3.97456381535348,3.84565904296364,3.97456381535348,87273.7276629059,0.0,1.0
1994-06-20,44.75,46.25,44.75,46.25,300,3.84565904296364,3.97456381535348,3.84565904296364,3.97456381535348,3490.94910651624,0.0,1.0
1994-06-21,44.75,46.25,44.75,44.88,1300,3.84565904296364,3.97456381535348,3.84565904296364,3.85683078990409,15127.446128237,0.0,1.0
1994-06-22,46.0,46.25,45.0,46.25,5500,3.95307968662184,3.97456381535348,3.86714317169528,3.97456381535348,64000.7336194644,0.0,1.0
1994-06-23,45.5,46.25,45.0,45.0,4900,3.91011142915856,3.97456381535348,3.86714317169528,3.86714317169528,57018.8354064319,0.0,1.0
1994-06-24,46.25,46.25,46.25,46.25,200,3.97456381535348,3.97456381535348,3.97456381535348,3.97456381535348,2327.29940434416,0.0,1.0
1994-06-27,46.25,46.25,46.25,46.25,0,3.97456381535348,3.97456381535348,3.97456381535348,3.97456381535348,0,0.0,1.0
1994-06-28,44.75,46.25,44.75,44.75,10100,3.84565904296364,3.97456381535348,3.84565904296364,3.84565904296364,117528.61991938,0.0,1.0
1994-06-29,45.5,46.25,45.0,45.0,4900,3.91011142915856,3.97456381535348,3.86714317169528,3.86714317169528,57018.8354064319,0.0,1.0
1994-06-30,46.25,46.25,44.75,45.5,3300,3.97456381535348,3.97456381535348,3.84565904296364,3.91011142915856,38400.4401716786,0.0,1.0
1994-07-01,46.25,46.25,44.75,44.75,10000,3.989173022891,3.989173022891,3.8597944383648,3.8597944383648,115938.816728692,0.17,1.0
1994-07-05,46.25,46.25,46.25,46.25,6800,3.989173022891,3.989173022891,3.989173022891,3.989173022891,78838.3953755102,0.0,1.0
1994-07-06,45.5,46.25,45.5,46.25,4700,3.9244837306279,3.989173022891,3.9244837306279,3.989173022891,54491.2438624851,0.0,1.0
1994-07-07,46.25,46.25,45.0,46.25,2600,3.989173022891,3.989173022891,3.88135753578584,3.989173022891,30144.0923494598,0.0,1.0
1994-07-08,46.25,46.25,45.0,45.0,6900,3.989173022891,3.989173022891,3.88135753578584,3.88135753578584,79997.7835427971,0.0,1.0
1994-07-11,46.0,46.12,46.0,46.0,37300,3.96760992546997,3.97796021223206,3.96760992546997,3.96760992546997,432451.786398019,0.0,1.0
1994-07-12,47.0,47.0,46.0,46.0,3100,4.0538623151541,4.0538623151541,3.96760992546997,3.96760992546997,35941.0331858943,0.0,1.0
1994-07-13,48.63,49.0,47.5,48.5,3600,4.19445371033923,4.22636709452236,4.09698850999616,4.18324089968029,41737.9740223289,0.0,1.0
1994-07-14,49.0,49.0,48.5,49.0,2700,4.22636709452236,4.22636709452236,4.18324089968029,4.22636709452236,31303.4805167467,0.0,1.0
1994-07-15,48.5,48.5,48.5,48.5,100,4.18324089968029,4.18324089968029,4.18324089968029,4.18324089968029,1159.38816728692,0.0,1.0
1994-07-18,49.0,49.0,48.5,49.0,500,4.22636709452236,4.22636709452236,4.18324089968029,4.22636709452236,5796.94083643457,0.0,1.0
1994-07-19,49.0,49.0,49.0,49.0,200,4.22636709452236,4.22636709452236,4.22636709452236,4.22636709452236,2318.77633457383,0.0,1.0
1994-07-20,49.0,49.0,49.0,49.0,0,4.22636709452236,4.22636709452236,4.22636709452236,4.22636709452236,0,0.0,1.0
1994-07-21,48.5,49.0,48.5,49.0,1200,4.18324089968029,4.22636709452236,4.18324089968029,4.22636709452236,13912.658007443,0.0,1.0
1994-07-22,48.63,48.63,48.5,48.5,3800,4.19445371033923,4.19445371033923,4.18324089968029,4.18324089968029,44056.7503569028,0.0,1.0
1994-07-25,49.0,49.0,49.0,49.0,1100,4.22636709452236,4.22636709452236,4.22636709452236,4.22636709452236,12753.2698401561,0.0,1.0
1994-07-26,48.75,49.0,47.62,49.0,1900,4.20480399710132,4.22636709452236,4.10733879675826,4.22636709452236,22028.3751784514,0.0,1.0
1994-07-27,48.25,49.0,48.25,49.0,2400,4.16167780225926,4.22636709452236,4.16167780225926,4.22636709452236,27825.316014886,0.0,1.0
1994-07-28,49.0,49.0,47.5,49.0,500,4.22636709452236,4.22636709452236,4.09698850999616,4.22636709452236,5796.94083643457,0.0,1.0
1994-07-29,47.5,47.5,47.5,47.5,700,4.09698850999616,4.09698850999616,4.09698850999616,4.09698850999616,8115.71717100841,0.0,1.0
1994-08-01,49.0,49.0,49.0,49.0,1200,4.22636709452236,4.22636709452236,4.22636709452236,4.22636709452236,13912.658007443,0.0,1.0
1994-08-02,49.0,49.0,47.5,49.0,1000,4.22636709452236,4.22636709452236,4.09698850999616,4.22636709452236,11593.8816728691,0.0,1.0
1994-08-03,48.25,48.25,48.25,48.25,2000,4.16167780225926,4.16167780225926,4.16167780225926,4.16167780225926,23187.7633457383,0.0,1.0
1994-08-04,47.62,49.0,47.5,49.0,7100,4.10733879675826,4.22636709452236,4.09698850999616,4.22636709452236,82316.5598773709,0.0,1.0
1994-08-05,47.5,49.0,47.5,49.0,300,4.09698850999616,4.22636709452236,4.09698850999616,4.22636709452236,3478.16450186075,0.0,1.0
1994-08-08,47.5,47.5,47.5,47.5,600,4.09698850999616,4.09698850999616,4.09698850999616,4.09698850999616,6956.3290037215,0.0,1.0
1994-08-09,49.0,49.0,47.5,47.5,800,4.22636709452236,4.22636709452236,4.09698850999616,4.09698850999616,9275.10533829531,0.0,1.0
1994-08-10,47.5,47.62,47.5,47.5,3200,4.09698850999616,4.10733879675826,4.09698850999616,4.09698850999616,37100.4213531813,0.0,1.0
1994-08-11,47.5,49.0,47.5,49.0,2100,4.09698850999616,4.22636709452236,4.09698850999616,4.22636709452236,24347.1515130252,0.0,1.0
1994-08-12,47.5,48.0,47.5,47.5,700,4.09698850999616,4.14011470483822,4.09698850999616,4.09698850999616,8115.71717100841,0.0,1.0
1994-08-15,49.0,49.0,47.5,49.0,1200,4.22636709452236,4.22636709452236,4.09698850999616,4.22636709452236,13912.658007443,0.0,1.0
1994-08-16,49.0,49.0,49.0,49.0,0,4.22636709452236,4.22636709452236,4.22636709452236,4.22636709452236,0,0.0,1.0
1994-08-17,48.5,48.5,47.5,47.5,6100,4.18324089968029,4.18324089968029,4.09698850999616,4.09698850999616,70722.6782045019,0.0,1.0
1994-08-18,48.5,48.5,48.5,48.5,0,4.18324089968029,4.18324089968029,4.18324089968029,4.18324089968029,0,0.0,1.0
1994-08-19,48.0,48.5,48.0,48.5,2000,4.14011470483822,4.18324089968029,4.14011470483822,4.18324089968029,23187.7633457383,0.0,1.0
1994-08-22,48.0,48.0,48.0,48.0,0,4.14011470483822,4.14011470483822,4.14011470483822,4.14011470483822,0,0.0,1.0
1994-08-23,48.5,48.5,48.5,48.5,200,4.18324089968029,4.18324089968029,4.18324089968029,4.18324089968029,2318.77633457383,0.0,1.0
1994-08-24,48.5,48.5,48.5,48.5,100,4.18324089968029,4.18324089968029,4.18324089968029,4.18324089968029,1159.38816728692,0.0,1.0
1994-08-25,48.5,48.5,47.25,47.25,1300,4.18324089968029,4.18324089968029,4.07542541257513,4.07542541257513,15072.0461747299,0.0,1.0
1994-08-26,48.5,48.5,47.25,47.25,400,4.18324089968029,4.18324089968029,4.07542541257513,4.07542541257513,4637.55266914766,0.0,1.0
1994-08-29,48.5,48.5,47.0,48.5,1000,4.18324089968029,4.18324089968029,4.0538623151541,4.18324089968029,11593.8816728692,0.0,1.0
1994-08-30,47.0,47.0,47.0,47.0,400,4.0538623151541,4.0538623151541,4.0538623151541,4.0538623151541,4637.55266914766,0.0,1.0
1994-08-31,48.5,48.5,47.25,47.25,300,4.18324089968029,4.18324089968029,4.07542541257513,4.07542541257513,3478.16450186075,0.0,1.0
1994-09-01,48.5,48.5,48.5,48.5,100,4.18324089968029,4.18324089968029,4.18324089968029,4.18324089968029,1159.38816728692,0.0,1.0
1994-09-02,47.0,48.5,47.0,48.5,700,4.0538623151541,4.18324089968029,4.0538623151541,4.18324089968029,8115.7171710084,0.0,1.0
1994-09-06,48.0,48.5,47.75,47.75,6800,4.14011470483822,4.18324089968029,4.11855160741719,4.11855160741719,78838.3953755104,0.0,1.0
1994-09-07,47.75,47.75,47.0,47.0,3900,4.11855160741719,4.11855160741719,4.0538623151541,4.0538623151541,45216.1385241897,0.0,1.0
1994-09-08,47.75,47.75,47.75,47.75,300,4.11855160741719,4.11855160741719,4.11855160741719,4.11855160741719,3478.16450186075,0.0,1.0
1994-09-09,47.0,48.0,47.0,47.0,4200,4.0538623151541,4.14011470483822,4.0538623151541,4.0538623151541,48694.3030260504,0.0,1.0
1994-09-12,48.0,48.0,47.5,47.5,4700,4.14011470483822,4.14011470483822,4.09698850999616,4.09698850999616,54491.2438624851,0.0,1.0
1994-09-13,47.0,48.5,47.0,47.5,6000,4.0538623151541,4.18324089968029,4.0538623151541,4.09698850999616,69563.2900372149,0.0,1.0
1994-09-14,48.5,48.5,47.0,47.0,1800,4.18324089968029,4.18324089968029,4.0538623151541,4.0538623151541,20868.9870111645,0.0,1.0
1994-09-15,47.75,47.75,47.0,47.0,5100,4.11855160741719,4.11855160741719,4.0538623151541,4.0538623151541,59128.7965316327,0.0,1.0
1994-09-16,48.5,48.5,48.5,48.5,2000,4.18324089968029,4.18324089968029,4.18324089968029,4.18324089968029,23187.7633457383,0.0,1.0
1994-09-19,48.5,48.5,47.75,47.75,400,4.18324089968029,4.18324089968029,4.11855160741719,4.11855160741719,4637.55266914766,0.0,1.0
1994-09-20,47.75,48.5,47.0,47.75,2800,4.11855160741719,4.18324089968029,4.0538623151541,4.11855160741719,32462.8686840337,0.0,1.0
1994-09-21,47.37,47.37,47.25,47.25,100000,4.08577569933722,4.08577569933722,4.07542541257513,4.07542541257513,1159388.16728692,0.0,1.0
1994-09-22,47.0,48.5,47.0,48.5,10200,4.0538623151541,4.18324089968029,4.0538623151541,4.18324089968029,118257.593063265,0.0,1.0
1994-09-23,47.0,48.0,47.0,47.75,16800,4.0538623151541,4.14011470483822,4.0538623151541,4.11855160741719,194777.212104202,0.0,1.0
1994-09-26,48.0,48.5,47.75,48.5,11400,4.14011470483822,4.18324089968029,4.11855160741719,4.18324089968029,132170.251070709,0.0,1.0
1994-09-27,48.5,48.5,48.0,48.0,5600,4.18324089968029,4.18324089968029,4.14011470483822,4.14011470483822,64925.7373680673,0.0,1.0
1994-09-28,48.0,48.0,47.0,47.0,400,4.14011470483822,4.14011470483822,4.0538623151541,4.0538623151541,4637.55266914767,0.0,1.0
1994-09-29,48.0,48.0,48.0,48.0,0,4.14011470483822,4.14011470483822,4.14011470483822,4.14011470483822,0,0.0,1.0
1994-09-30,47.0,48.5,47.0,47.0,10200,4.0538623151541,4.18324089968029,4.0538623151541,4.0538623151541,118257.593063265,0.0,1.0
1994-10-03,47.0,48.5,47.0,47.0,600,4.07111279309092,4.20104192478531,4.07111279309092,4.07111279309092,6926.85303336674,0.2,1.0
1994-10-04,47.0,48.5,47.0,48.5,10200,4.07111279309092,4.20104192478531,4.07111279309092,4.20104192478531,117756.501567235,0.0,1.0
1994-10-05,47.0,47.0,47.0,47.0,600,4.07111279309092,4.07111279309092,4.07111279309092,4.07111279309092,6926.85303336674,0.0,1.0
1994-10-06,47.88,48.5,47.88,48.5,2900,4.14733788368497,4.20104192478531,4.14733788368497,4.20104192478531,33479.7896612725,0.0,1.0
1994-10-07,47.88,47.88,47.88,47.88,0,4.14733788368497,4.14733788368497,4.14733788368497,4.14733788368497,0,0.0,1.0
1994-10-10,48.5,48.5,47.75,47.75,5100,4.20104192478531,4.20104192478531,4.13607735893812,4.13607735893812,58878.2507836174,0.0,1.0
1994-10-11,47.0,48.5,47.0,48.5,400,4.07111279309092,4.20104192478531,4.07111279309092,4.20104192478531,4617.9020222445,0.0,1.0
1994-10-12,47.0,47.0,47.0,47.0,0,4.07111279309092,4.07111279309092,4.07111279309092,4.07111279309092,0,0.0,1.0
1994-10-13,47.75,47.88,47.75,47.88,500,4.13607735893812,4.14733788368497,4.13607735893812,4.14733788368497,5772.37752780561,0.0,1.0
1994-10-14,47.0,47.0,47.0,47.0,7900,4.07111279309092,4.07111279309092,4.07111279309092,4.07111279309092,91203.5649393288,0.0,1.0
1994-10-17,47.62,47.62,47.5,47.5,800,4.12481683419127,4.12481683419127,4.11442250365572,4.11442250365572,9235.80404448899,0.0,1.0
1994-10-18,47.75,47.75,47.75,47.75,4000,4.13607735893812,4.13607735893812,4.13607735893812,4.13607735893812,46179.0202224449,0.0,1.0
1994-10-19,47.0,47.75,47.0,47.75,7800,4.07111279309092,4.13607735893812,4.07111279309092,4.13607735893812,90049.0894337677,0.0,1.0
1994-10-20,47.0,47.0,47.0,47.0,0,4.07111279309092,4.07111279309092,4.07111279309092,4.07111279309092,0,0.0,1.0
1994-10-21,47.0,47.0,47.0,47.0,100,4.07111279309092,4.07111279309092,4.07111279309092,4.07111279309092,1154.47550556112,0.0,1.0
1994-10-24,47.0,47.0,47.0,47.0,0,4.07111279309092,4.07111279309092,4.07111279309092,4.07111279309092,0,0.0,1.0
1994-10-25,48.5,48.5,47.75,47.75,1100,4.20104192478531,4.20104192478531,4.13607735893812,4.13607735893812,12699.2305611724,0.0,1.0
1994-10-26,48.5,48.5,48.5,48.5,0,4.20104192478531,4.20104192478531,4.20104192478531,4.20104192478531,0,0.0,1.0
1994-10-27,47.0,47.0,47.0,47.0,300,4.07111279309092,4.07111279309092,4.07111279309092,4.07111279309092,3463.42651668337,0.0,1.0
1994-10-28,47.25,47.25,47.25,47.25,100,4.09276764837332,4.09276764837332,4.09276764837332,4.09276764837332,1154.47550556112,0.0,1.0
1994-10-31,48.5,48.5,48.5,48.5,100,4.20104192478531,4.20104192478531,4.20104192478531,4.20104192478531,1154.47550556112,0.0,1.0
1994-11-01,47.0,47.0,47.0,47.0,100,4.07111279309092,4.07111279309092,4.07111279309092,4.07111279309092,1154.47550556112,0.0,1.0
1994-11-02,47.62,48.5,47.62,48.5,1400,4.12481683419127,4.20104192478531,4.12481683419127,4.20104192478531,16162.6570778557,0.0,1.0
1994-11-03,47.0,48.12,47.0,47.0,21300,4.07111279309092,4.16812654475607,4.07111279309092,4.07111279309092,245903.282684519,0.0,1.0
1994-11-04,48.25,48.38,47.0,48.0,3600,4.17938706950291,4.19064759424976,4.07111279309092,4.15773221422052,41561.1182002005,0.0,1.0
1994-11-07,47.0,48.12,47.0,48.12,1500,4.07111279309092,4.16812654475607,4.07111279309092,4.16812654475607,17317.1325834169,0.0,1.0
1994-11-08,47.0,48.38,47.0,48.38,300,4.07111279309092,4.19064759424976,4.07111279309092,4.19064759424976,3463.42651668337,0.0,1.0
1994-11-09,48.0,48.0,48.0,48.0,1000,4.15773221422052,4.15773221422052,4.15773221422052,4.15773221422052,11544.7550556112,0.0,1.0
1994-11-10,48.5,48.5,47.88,48.5,7200,4.20104192478531,4.20104192478531,4.14733788368497,4.20104192478531,83122.236400401,0.0,1.0
1994-11-11,48.5,48.5,48.5,48.5,0,4.20104192478531,4.20104192478531,4.20104192478531,4.20104192478531,0,0.0,1.0
1994-11-14,48.5,48.5,47.62,47.62,600,4.20104192478531,4.20104192478531,4.12481683419127,4.12481683419127,6926.85303336675,0.0,1.0
1994-11-15,48.5,48.5,48.5,48.5,0,4.20104192478531,4.20104192478531,4.20104192478531,4.20104192478531,0,0.0,1.0
1994-11-16,47.0,47.0,47.0,47.0,200,4.07111279309092,4.07111279309092,4.07111279309092,4.07111279309092,2308.95101112225,0.0,1.0
1994-11-17,48.5,48.5,47.0,47.0,300,4.20104192478531,4.20104192478531,4.07111279309092,4.07111279309092,3463.42651668337,0.0,1.0
1994-11-18,48.5,48.5,47.25,47.25,600,4.20104192478531,4.20104192478531,4.09276764837332,4.09276764837332,6926.85303336675,0.0,1.0
1994-11-21,48.5,48.5,48.5,48.5,0,4.20104192478531,4.20104192478531,4.20104192478531,4.20104192478531,0,0.0,1.0
1994-11-22,48.0,48.5,47.0,48.5,5800,4.15773221422052,4.20104192478531,4.07111279309092,4.20104192478531,66959.5793225451,0.0,1.0
1994-11-23,48.25,48.25,47.0,47.0,6300,4.17938706950291,4.17938706950291,4.07111279309092,4.07111279309092,72731.9568503509,0.0,1.0
1994-11-25,47.62,47.62,47.62,47.62,2000,4.12481683419127,4.12481683419127,4.12481683419127,4.12481683419127,23089.5101112225,0.0,1.0
1994-11-28,47.75,47.75,47.0,47.37,15200,4.13607735893812,4.13607735893812,4.07111279309092,4.10316197890887,175480.276845291,0.0,1.0
1994-11-29,47.0,48.5,47.0,48.5,200,4.07111279309092,4.20104192478531,4.07111279309092,4.20104192478531,2308.95101112225,0.0,1.0
1994-11-30,48.0,48.5,47.75,48.5,600,4.15773221422052,4.20104192478531,4.13607735893812,4.20104192478531,6926.85303336674,0.0,1.0
1994-12-01,48.25,48.5,48.25,48.5,300,4.17938706950291,4.20104192478531,4.17938706950291,4.20104192478531,3463.42651668337,0.0,1.0
1994-12-02,47.0,48.5,47.0,48.5,700,4.07111279309092,4.20104192478531,4.07111279309092,4.20104192478531,8081.32853892787,0.0,1.0
1994-12-05,48.5,48.5,47.25,47.25,400,4.20104192478531,4.20104192478531,4.09276764837332,4.09276764837332,4617.9020222445,0.0,1.0
1994-12-06,47.75,48.5,47.0,48.5,1400,4.13607735893812,4.20104192478531,4.07111279309092,4.20104192478531,16162.6570778557,0.0,1.0
1994-12-07,47.75,47.75,47.75,47.75,0,4.13607735893812,4.13607735893812,4.13607735893812,4.13607735893812,0,0.0,1.0
1994-12-08,47.81,47.81,47.0,47.0,1100,4.14127452420589,4.14127452420589,4.07111279309092,4.07111279309092,12699.2305611724,0.0,1.0
1994-12-09,47.13,47.88,47.0,47.0,1600,4.08237331783777,4.14733788368497,4.07111279309092,4.07111279309092,18471.608088978,0.0,1.0
1994-12-12,48.5,48.5,47.0,47.0,400,4.20104192478531,4.20104192478531,4.07111279309092,4.07111279309092,4617.9020222445,0.0,1.0
1994-12-13,47.0,47.0,47.0,47.0,2600,4.07111279309092,4.07111279309092,4.07111279309092,4.07111279309092,30016.3631445892,0.0,1.0
1994-12-14,48.5,48.5,47.0,47.0,800,4.20104192478531,4.20104192478531,4.07111279309092,4.07111279309092,9235.804044489,0.0,1.0
1994-12-15,48.5,48.5,47.0,47.0,1300,4.20104192478531,4.20104192478531,4.07111279309092,4.07111279309092,15008.1815722946,0.0,1.0
1994-12-16,47.25,48.5,47.0,48.5,700,4.09276764837332,4.20104192478531,4.07111279309092,4.20104192478531,8081.32853892787,0.0,1.0
1994-12-19,48.5,48.5,48.5,48.5,100,4.20104192478531,4.20104192478531,4.20104192478531,4.20104192478531,1154.47550556112,0.0,1.0
1994-12-20,48.5,48.5,47.0,47.0,28400,4.20104192478531,4.20104192478531,4.07111279309092,4.07111279309092,327871.043579359,0.0,1.0
1994-12-21,47.25,48.5,47.0,48.5,23100,4.09276764837332,4.20104192478531,4.07111279309092,4.20104192478531,266683.84178462,0.0,1.0
1994-12-22,47.25,48.25,47.0,47.0,10100,4.09276764837332,4.17938706950291,4.07111279309092,4.07111279309092,116602.026061674,0.0,1.0
1994-12-23,47.0,47.0,47.0,47.0,700,4.07111279309092,4.07111279309092,4.07111279309092,4.07111279309092,8081.32853892787,0.0,1.0
1994-12-27,47.75,48.5,47.75,48.5,26500,4.13607735893812,4.20104192478531,4.13607735893812,4.20104192478531,305936.008973698,0.0,1.0
1994-12-28,48.25,48.5,48.25,48.5,600,4.17938706950291,4.20104192478531,4.17938706950291,4.20104192478531,6926.85303336675,0.0,1.0
1994-12-29,48.5,48.5,47.5,48.5,12300,4.20104192478531,4.20104192478531,4.11442250365572,4.20104192478531,142000.487184018,0.0,1.0
1994-12-30,48.5,48.5,48.25,48.5,1900,4.21836580901123,4.21836580901123,4.19662165535653,4.21836580901123,21844.95232802,0.2,1.0
1995-01-03,47.0,48.5,47.0,47.75,5300,4.08790088708305,4.21836580901123,4.08790088708305,4.15313334804714,60935.9196518453,0.0,1.0
1995-01-04,48.5,48.5,47.75,48.5,2600,4.21836580901123,4.21836580901123,4.15313334804714,4.21836580901123,29893.0926593958,0.0,1.0
1995-01-05,47.0,47.0,47.0,47.0,200,4.08790088708305,4.08790088708305,4.08790088708305,4.08790088708305,2299.46866610737,0.0,1.0
1995-01-06,47.0,47.0,47.0,47.0,0,4.08790088708305,4.08790088708305,4.08790088708305,4.08790088708305,0,0.0,1.0
1995-01-09,47.5,48.38,47.5,47.5,3600,4.13138919439244,4.20792861525698,4.13138919439244,4.13138919439244,41390.4359899327,0.0,1.0
1995-01-10,48.0,48.0,47.0,47.0,2700,4.17487750170184,4.17487750170184,4.08790088708305,4.08790088708305,31042.8269924495,0.0,1.0
1995-01-11,48.5,48.5,48.5,48.5,200,4.21836580901123,4.21836580901123,4.21836580901123,4.21836580901123,2299.46866610737,0.0,1.0
1995-01-12,47.75,48.5,47.75,48.5,600,4.15313334804714,4.21836580901123,4.15313334804714,4.21836580901123,6898.40599832212,0.0,1.0
1995-01-13,48.5,48.5,47.5,47.5,1000,4.21836580901123,4.21836580901123,4.13138919439244,4.13138919439244,11497.3433305369,0.0,1.0
1995-01-16,47.0,48.5,47.0,48.5,4000,4.08790088708305,4.21836580901123,4.08790088708305,4.21836580901123,45989.3733221474,0.0,1.0
1995-01-17,48.5,48.5,47.0,47.0,6600,4.21836580901123,4.21836580901123,4.08790088708305,4.08790088708305,75882.4659815433,0.0,1.0
1995-01-18,48.0,48.0,47.75,47.75,1600,4.17487750170184,4.17487750170184,4.15313334804714,4.15313334804714,18395.749328859,0.0,1.0
1995-01-19,47.0,47.0,47.0,47.0,100,4.08790088708305,4.08790088708305,4.08790088708305,4.08790088708305,1149.73433305369,0.0,1.0
1995-01-20,47.0,48.5,47.0,48.5,200,4.08790088708305,4.21836580901123,4.08790088708305,4.21836580901123,2299.46866610737,0.0,1.0
1995-01-23,48.5,48.5,47.0,47.0,1300,4.21836580901123,4.21836580901123,4.08790088708305,4.08790088708305,14946.5463296979,0.0,1.0
1995-01-24,47.75,47.75,47.75,47.75,5000,4.15313334804714,4.15313334804714,4.15313334804714,4.15313334804714,57486.7166526843,0.0,1.0
1995-01-25,47.25,48.5,47.0,48.5,3500,4.10964504073775,4.21836580901123,4.08790088708305,4.21836580901123,40240.701656879,0.0,1.0
1995-01-26,47.25,47.25,47.25,47.25,0,4.10964504073775,4.10964504073775,4.10964504073775,4.10964504073775,0,0.0,1.0
1995-01-27,47.0,47.75,47.0,47.0,1200,4.08790088708305,4.15313334804714,4.08790088708305,4.08790088708305,13796.8119966442,0.0,1.0
1995-01-30,48.5,48.5,47.0,48.25,400,4.21836580901123,4.21836580901123,4.08790088708305,4.19662165535653,4598.93733221474,0.0,1.0
1995-01-31,47.5,47.75,47.0,47.0,500,4.13138919439244,4.15313334804714,4.08790088708305,4.08790088708305,5748.67166526843,0.0,1.0
1995-02-01,47.75,47.75,47.0,47.0,1700,4.15313334804714,4.15313334804714,4.08790088708305,4.08790088708305,19545.4836619127,0.0,1.0
1995-02-02,47.0,48.5,47.0,48.5,300,4.08790088708305,4.21836580901123,4.08790088708305,4.21836580901123,3449.20299916106,0.0,1.0
1995-02-03,48.25,48.5,48.25,48.5,2400,4.19662165535653,4.21836580901123,4.19662165535653,4.21836580901123,27593.6239932885,0.0,1.0
1995-02-06,48.38,48.38,47.75,47.75,2100,4.20792861525698,4.20792861525698,4.15313334804714,4.15313334804714,24144.4209941274,0.0,1.0
1995-02-07,47.75,47.75,47.0,47.0,2000,4.15313334804714,4.15313334804714,4.08790088708305,4.08790088708305,22994.6866610737,0.0,1.0
1995-02-08,47.5,47.75,47.0,47.0,3000,4.13138919439244,4.15313334804714,4.08790088708305,4.08790088708305,34492.0299916106,0.0,1.0
1995-02-09,48.5,48.5,47.0,47.0,500,4.21836580901123,4.21836580901123,4.08790088708305,4.08790088708305,5748.67166526843,0.0,1.0
1995-02-10,47.0,47.0,47.0,47.0,100,4.08790088708305,4.08790088708305,4.08790088708305,4.08790088708305,1149.73433305369,0.0,1.0
1995-02-13,47.75,47.75,47.0,47.0,400,4.15313334804714,4.15313334804714,4.08790088708305,4.08790088708305,4598.93733221474,0.0,1.0
1995-02-14,48.5,48.5,47.75,47.75,300,4.21836580901123,4.21836580901123,4.15313334804714,4.15313334804714,3449.20299916106,0.0,1.0
1995-02-15,48.5,48.5,48.0,48.0,13300,4.21836580901123,4.21836580901123,4.17487750170184,4.17487750170184,152914.66629614,0.0,1.0
1995-02-16,48.5,48.5,47.0,48.38,12000,4.21836580901123,4.21836580901123,4.08790088708305,4.20792861525698,137968.119966442,0.0,1.0
1995-02-17,48.5,48.5,47.0,47.0,1300,4.21836580901123,4.21836580901123,4.08790088708305,4.08790088708305,14946.5463296979,0.0,1.0
1995-02-21,49.5,49.5,48.0,48.0,2200,4.30534242363002,4.30534242363002,4.17487750170184,4.17487750170184,25294.1553271811,0.0,1.0
1995-02-22,49.5,49.5,48.5,49.5,100600,4.30534242363002,4.30534242363002,4.21836580901123,4.30534242363002,1156632.73905201,0.0,1.0
1995-02-23,48.0,49.5,48.0,49.5,4800,4.17487750170184,4.30534242363002,4.17487750170184,4.30534242363002,55187.2479865769,0.0,1.0
1995-02-24,48.0,48.0,48.0,48.0,200,4.17487750170184,4.17487750170184,4.17487750170184,4.17487750170184,2299.46866610737,0.0,1.0
1995-02-27,48.0,49.5,48.0,49.5,700,4.17487750170184,4.30534242363002,4.17487750170184,4.30534242363002,8048.1403313758,0.0,1.0
1995-02-28,49.5,49.5,48.75,49.5,1500,4.30534242363002,4.30534242363002,4.24010996266593,4.30534242363002,17246.0149958053,0.0,1.0
1995-03-01,48.0,49.5,48.0,49.5,200,4.17487750170184,4.30534242363002,4.17487750170184,4.30534242363002,2299.46866610737,0.0,1.0
1995-03-02,49.5,49.5,49.5,49.5,400,4.30534242363002,4.30534242363002,4.30534242363002,4.30534242363002,4598.93733221474,0.0,1.0
1995-03-03,49.5,49.5,49.5,49.5,1900,4.30534242363002,4.30534242363002,4.30534242363002,4.30534242363002,21844.95232802,0.0,1.0
1995-03-06,49.75,49.75,49.25,49.75,4700,4.32708657728472,4.32708657728472,4.28359826997532,4.32708657728472,54037.5136535232,0.0,1.0
1995-03-07,50.37,50.5,49.0,49.0,105200,4.38101207834837,4.39231903824881,4.26185411632063,4.26185411632063,1209520.51837248,0.0,1.0
1995-03-08,50.5,50.5,49.75,50.5,1500,4.39231903824881,4.39231903824881,4.32708657728472,4.39231903824881,17246.0149958053,0.0,1.0
1995-03-09,49.25,50.5,49.25,50.37,300,4.28359826997532,4.39231903824881,4.28359826997532,4.38101207834837,3449.20299916106,0.0,1.0
1995-03-10,50.5,50.5,50.5,50.5,1000,4.39231903824881,4.39231903824881,4.39231903824881,4.39231903824881,11497.3433305369,0.0,1.0
1995-03-13,50.5,50.5,50.0,50.5,9000,4.39231903824881,4.39231903824881,4.34883073093941,4.39231903824881,103476.089974832,0.0,1.0
1995-03-14,51.0,51.0,50.5,51.0,3300,4.4358073455582,4.4358073455582,4.39231903824881,4.4358073455582,37941.2329907716,0.0,1.0
1995-03-15,51.0,51.0,51.0,51.0,1200,4.4358073455582,4.4358073455582,4.4358073455582,4.4358073455582,13796.8119966442,0.0,1.0
1995-03-16,52.0,52.0,51.5,51.5,2300,4.52278396017699,4.52278396017699,4.4792956528676,4.4792956528676,26443.8896602348,0.0,1.0
1995-03-17,51.0,51.75,51.0,51.0,3500,4.4358073455582,4.50103980652229,4.4358073455582,4.4358073455582,40240.701656879,0.0,1.0
1995-03-20,51.38,51.75,51.38,51.75,900,4.46885845911334,4.50103980652229,4.46885845911334,4.50103980652229,10347.6089974832,0.0,1.0
1995-03-21,51.25,51.75,51.0,51.75,3200,4.4575514992129,4.50103980652229,4.4358073455582,4.50103980652229,36791.4986577179,0.0,1.0
1995-03-22,51.5,52.0,51.5,51.75,2100,4.4792956528676,4.52278396017699,4.4792956528676,4.50103980652229,24144.4209941274,0.0,1.0
1995-03-23,52.25,52.25,51.75,52.0,3200,4.54452811383169,4.54452811383169,4.50103980652229,4.52278396017699,36791.4986577179,0.0,1.0
1995-03-24,52.25,52.25,51.5,52.25,5800,4.54452811383169,4.54452811383169,4.4792956528676,4.54452811383169,66684.5913171137,0.0,1.0
1995-03-27,52.0,52.75,51.75,52.25,2900,4.52278396017699,4.58801642114108,4.50103980652229,4.54452811383169,33342.2956585569,0.0,1.0
1995-03-28,53.0,53.0,52.0,53.0,7900,4.60976057479578,4.60976057479578,4.52278396017699,4.60976057479578,90829.0123112411,0.0,1.0
1995-03-29,52.0,53.0,52.0,52.5,900,4.52278396017699,4.60976057479578,4.52278396017699,4.56627226748638,10347.6089974832,0.0,1.0
1995-03-30,53.0,53.0,52.0,52.5,1900,4.60976057479578,4.60976057479578,4.52278396017699,4.56627226748638,21844.95232802,0.0,1.0
1995-03-31,53.0,53.0,53.0,53.0,1200,4.60976057479578,4.60976057479578,4.60976057479578,4.60976057479578,13796.8119966442,0.0,1.0
1995-04-03,52.0,53.0,52.0,53.0,2600,4.54017928310075,4.62749042316038,4.54017928310075,4.62749042316038,29778.5597373292,0.2,1.0
1995-04-04,53.0,53.0,53.0,53.0,1100,4.62749042316038,4.62749042316038,4.62749042316038,4.62749042316038,12598.6214273316,0.0,1.0
1995-04-05,52.88,53.0,52.75,53.0,31600,4.61701308635322,4.62749042316038,4.60566263814547,4.62749042316038,361924.033730616,0.0,1.0
1995-04-06,52.12,53.0,52.0,52.81,43500,4.5506566199079,4.62749042316038,4.54017928310075,4.61090130654905,498218.210989931,0.0,1.0
1995-04-07,53.0,53.0,52.25,52.88,30400,4.62749042316038,4.62749042316038,4.56200706811566,4.61701308635322,348180.083082618,0.0,1.0
1995-04-10,52.88,53.0,52.0,52.88,34100,4.61701308635322,4.62749042316038,4.54017928310075,4.61701308635322,390557.264247279,0.0,1.0
1995-04-11,53.0,53.0,52.0,52.0,21100,4.62749042316038,4.62749042316038,4.54017928310075,4.54017928310075,241664.465560633,0.0,1.0
1995-04-12,52.88,53.0,52.0,52.25,7500,4.61701308635322,4.62749042316038,4.54017928310075,4.56200706811566,85899.6915499881,0.0,1.0
1995-04-13,53.0,53.0,53.0,53.0,100,4.62749042316038,4.62749042316038,4.62749042316038,4.62749042316038,1145.32922066651,0.0,1.0
1995-04-17,53.0,53.0,52.25,52.25,1400,4.62749042316038,4.62749042316038,4.56200706811566,4.56200706811566,16034.6090893311,0.0,1.0
1995-04-18,53.0,53.0,52.38,53.0,31700,4.62749042316038,4.62749042316038,4.57335751632341,4.62749042316038,363069.362951283,0.0,1.0
1995-04-19,53.0,53.0,52.0,53.0,3700,4.62749042316038,4.62749042316038,4.54017928310075,4.62749042316038,42377.1811646607,0.0,1.0
1995-04-20,53.0,53.0,52.25,52.25,5200,4.62749042316038,4.62749042316038,4.56200706811566,4.56200706811566,59557.1194746583,0.0,1.0
1995-04-21,53.0,53.0,53.0,53.0,600,4.62749042316038,4.62749042316038,4.62749042316038,4.62749042316038,6871.97532399904,0.0,1.0
1995-04-24,52.0,53.0,52.0,53.0,3300,4.54017928310075,4.62749042316038,4.54017928310075,4.62749042316038,37795.8642819947,0.0,1.0
1995-04-25,53.0,53.0,52.25,52.25,400,4.62749042316038,4.62749042316038,4.56200706811566,4.56200706811566,4581.31688266602,0.0,1.0
1995-04-26,52.0,52.0,52.0,52.0,600,4.54017928310075,4.54017928310075,4.54017928310075,4.54017928310075,6871.97532399904,0.0,1.0
1995-04-27,53.0,53.0,53.0,53.0,200,4.62749042316038,4.62749042316038,4.62749042316038,4.62749042316038,2290.65844133301,0.0,1.0
1995-04-28,52.0,53.0,52.0,53.0,3100,4.54017928310075,4.62749042316038,4.54017928310075,4.62749042316038,35505.2058406617,0.0,1.0
1995-05-01,53.0,53.0,53.0,53.0,200,4.62749042316038,4.62749042316038,4.62749042316038,4.62749042316038,2290.65844133301,0.0,1.0
1995-05-02,53.0,53.0,52.88,52.88,700,4.62749042316038,4.62749042316038,4.61701308635322,4.61701308635322,8017.30454466554,0.0,1.0
1995-05-03,53.75,53.75,52.75,52.75,4000,4.6929737782051,4.6929737782051,4.60566263814547,4.60566263814547,45813.1688266603,0.0,1.0
1995-05-04,53.75,53.75,53.75,53.75,4700,4.6929737782051,4.6929737782051,4.6929737782051,4.6929737782051,53830.4733713258,0.0,1.0
1995-05-05,54.25,54.25,52.75,53.75,8700,4.73662934823492,4.73662934823492,4.60566263814547,4.6929737782051,99643.642197986,0.0,1.0
1995-05-08,54.0,54.75,53.75,54.25,6200,4.71480156322001,4.78028491826473,4.6929737782051,4.73662934823492,71010.4116813234,0.0,1.0
1995-05-09,53.75,54.75,53.75,54.75,1900,4.6929737782051,4.78028491826473,4.6929737782051,4.78028491826473,21761.2551926636,0.0,1.0
1995-05-10,54.75,54.75,53.75,54.0,7000,4.78028491826473,4.78028491826473,4.6929737782051,4.71480156322001,80173.0454466555,0.0,1.0
1995-05-11,55.25,55.25,54.25,55.25,5000,4.82394048829455,4.82394048829455,4.73662934823492,4.82394048829455,57266.4610333253,0.0,1.0
1995-05-12,54.5,55.25,54.5,55.25,1300,4.75845713324982,4.82394048829455,4.75845713324982,4.82394048829455,14889.2798686646,0.0,1.0
1995-05-15,57.5,57.5,55.0,55.75,16600,5.02039055342871,5.02039055342871,4.80211270327964,4.86759605832436,190124.65063064,0.0,1.0
1995-05-16,61.0,62.0,60.0,60.0,16800,5.32597954363742,5.41329068369705,5.23866840357779,5.23866840357779,192415.309071973,0.0,1.0
1995-05-17,63.06,63.12,61.5,61.5,85500,5.50584049216025,5.51107916056383,5.36963511366723,5.36963511366723,979256.483669864,0.0,1.0
1995-05-18,62.5,63.5,62.5,62.5,2300,5.45694625372686,5.54425739378649,5.45694625372686,5.45694625372686,26342.5720753297,0.0,1.0
1995-05-19,63.5,63.5,62.5,63.5,5900,5.54425739378649,5.54425739378649,5.45694625372686,5.54425739378649,67574.4240193239,0.0,1.0
1995-05-22,63.0,63.0,63.0,63.0,800,5.50060182375668,5.50060182375668,5.50060182375668,5.50060182375668,9162.63376533205,0.0,1.0
1995-05-23,63.5,63.5,62.5,63.5,6900,5.54425739378649,5.54425739378649,5.45694625372686,5.54425739378649,79027.716225989,0.0,1.0
1995-05-24,63.5,63.5,62.5,63.5,1200,5.54425739378649,5.54425739378649,5.45694625372686,5.54425739378649,13743.9506479981,0.0,1.0
1995-05-25,62.5,63.5,62.5,63.5,2500,5.45694625372686,5.54425739378649,5.45694625372686,5.54425739378649,28633.2305166627,0.0,1.0
1995-05-26,63.5,63.5,62.5,62.75,500,5.54425739378649,5.54425739378649,5.45694625372686,5.47877403874177,5726.64610333254,0.0,1.0
1995-05-30,63.5,63.5,63.5,63.5,500,5.54425739378649,5.54425739378649,5.54425739378649,5.54425739378649,5726.64610333254,0.0,1.0
1995-05-31,62.75,63.5,62.75,63.5,1500,5.47877403874177,5.54425739378649,5.47877403874177,5.54425739378649,17179.9383099976,0.0,1.0
1995-06-01,63.0,63.0,62.5,62.5,1200,5.50060182375668,5.50060182375668,5.45694625372686,5.45694625372686,13743.9506479981,0.0,1.0
1995-06-02,63.5,63.5,63.5,63.5,600,5.54425739378649,5.54425739378649,5.54425739378649,5.54425739378649,6871.97532399904,0.0,1.0
1995-06-05,63.0,63.5,62.5,63.5,3100,5.50060182375668,5.54425739378649,5.45694625372686,5.54425739378649,35505.2058406617,0.0,1.0
1995-06-06,65.5,65.5,64.5,64.5,1000,5.71887967390575,5.71887967390575,5.63156853384612,5.63156853384612,11453.2922066651,0.0,1.0
1995-06-07,65.5,65.5,64.5,64.5,12200,5.71887967390575,5.71887967390575,5.63156853384612,5.63156853384612,139730.164921314,0.0,1.0
1995-06-08,64.5,65.5,64.5,65.0,489400,5.63156853384612,5.71887967390575,5.63156853384612,5.67522410387594,5605241.20594189,0.0,1.0
1995-06-09,65.5,65.5,64.5,65.5,64300,5.71887967390575,5.71887967390575,5.63156853384612,5.71887967390575,736446.688888564,0.0,1.0
1995-06-12,65.5,65.5,64.5,65.5,6600,5.71887967390575,5.71887967390575,5.63156853384612,5.71887967390575,75591.7285639895,0.0,1.0
1995-06-13,64.5,65.5,64.5,65.5,11300,5.63156853384612,5.71887967390575,5.63156853384612,5.71887967390575,129422.201935315,0.0,1.0
1995-06-14,65.5,65.5,65.13,65.5,3800,5.71887967390575,5.71887967390575,5.68657455208369,5.71887967390575,43522.5103853273,0.0,1.0
1995-06-15,65.5,65.5,64.5,65.5,8800,5.71887967390575,5.71887967390575,5.63156853384612,5.71887967390575,100788.971418653,0.0,1.0
1995-06-16,64.5,65.5,64.5,65.5,2500,5.63156853384612,5.71887967390575,5.63156853384612,5.71887967390575,28633.2305166627,0.0,1.0
1995-06-19,65.0,65.5,65.0,65.5,29900,5.67522410387594,5.71887967390575,5.67522410387594,5.71887967390575,342453.436979285,0.0,1.0
1995-06-20,64.5,65.5,64.5,65.5,8500,5.63156853384612,5.71887967390575,5.63156853384612,5.71887967390575,97352.9837566531,0.0,1.0
1995-06-21,65.5,65.5,65.0,65.5,1800,5.71887967390575,5.71887967390575,5.67522410387594,5.71887967390575,20615.9259719971,0.0,1.0
1995-06-22,65.5,65.5,65.0,65.5,3600,5.71887967390575,5.71887967390575,5.67522410387594,5.71887967390575,41231.8519439942,0.0,1.0
1995-06-23,65.0,65.5,64.5,65.5,8300,5.67522410387594,5.71887967390575,5.63156853384612,5.71887967390575,95062.32531532,0.0,1.0
1995-06-26,65.5,65.5,64.5,65.13,1700,5.71887967390575,5.71887967390575,5.63156853384612,5.68657455208369,19470.5967513306,0.0,1.0
1995-06-27,65.13,65.5,64.5,65.5,4300,5.68657455208369,5.71887967390575,5.63156853384612,5.71887967390575,49249.1564886598,0.0,1.0
1995-06-28,66.5,67.0,65.0,65.5,11800,5.80619081396538,5.8498463839952,5.67522410387594,5.71887967390575,135148.848038648,0.0,1.0
1995-06-29,66.5,67.5,66.0,66.0,7000,5.80619081396538,5.89350195402501,5.76253524393557,5.76253524393557,80173.0454466555,0.0,1.0
1995-06-30,67.5,68.5,66.75,67.5,17300,5.89350195402501,5.98081309408464,5.82801859898029,5.89350195402501,198141.955175306,0.0,1.0
1995-07-03,67.5,67.5,67.5,67.5,0,5.89350195402501,5.89350195402501,5.89350195402501,5.89350195402501,0,0.0,1.0
1995-07-05,68.0,68.25,67.5,68.0,12900,5.95461975206675,5.97651173644935,5.91083578330155,5.95461975206675,147314.192429422,0.2,1.0
1995-07-06,68.5,68.5,68.0,68.5,3300,5.99840372083195,5.99840372083195,5.95461975206675,5.99840372083195,37685.0259703173,0.0,1.0
1995-07-07,68.0,69.0,68.0,68.5,19300,5.95461975206675,6.04218768959714,5.95461975206675,5.99840372083195,220400.303402159,0.0,1.0
1995-07-10,69.0,69.0,69.0,69.0,6200,6.04218768959714,6.04218768959714,6.04218768959714,6.04218768959714,70802.1700048387,0.0,1.0
1995-07-11,69.0,69.5,68.5,69.0,8900,6.04218768959714,6.08597165836234,5.99840372083195,6.04218768959714,101635.373071462,0.0,1.0
1995-07-12,70.0,70.0,68.5,68.5,5300,6.12975562712754,6.12975562712754,5.99840372083195,5.99840372083195,60524.4356492975,0.0,1.0
1995-07-13,71.0,71.0,69.0,69.38,9700,6.21732356465793,6.21732356465793,6.04218768959714,6.07546350585869,110771.136943054,0.0,1.0
1995-07-14,71.5,71.5,70.0,70.25,5900,6.26110753342313,6.26110753342313,6.12975562712754,6.15164761151014,67376.2585529916,0.0,1.0
1995-07-17,70.5,71.5,70.5,71.5,3100,6.17353959589273,6.26110753342313,6.17353959589273,6.26110753342313,35401.0850024193,0.0,1.0
1995-07-18,71.0,71.5,71.0,71.0,62200,6.21732356465793,6.26110753342313,6.21732356465793,6.21732356465793,710305.641016284,0.0,1.0
1995-07-19,71.5,71.5,70.5,71.5,15300,6.26110753342313,6.26110753342313,6.17353959589273,6.26110753342313,174721.484044198,0.0,1.0
1995-07-20,71.5,71.5,70.5,71.5,8300,6.26110753342313,6.26110753342313,6.17353959589273,6.26110753342313,94783.5501677678,0.0,1.0
1995-07-21,71.5,71.5,70.5,71.5,5800,6.26110753342313,6.26110753342313,6.17353959589273,6.26110753342313,66234.2880690426,0.0,1.0
1995-07-24,70.5,71.5,70.5,71.5,2100,6.17353959589273,6.26110753342313,6.17353959589273,6.26110753342313,23981.3801629292,0.0,1.0
1995-07-25,71.5,71.5,71.0,71.5,11800,6.26110753342313,6.26110753342313,6.21732356465793,6.26110753342313,134752.517105983,0.0,1.0
1995-07-26,70.5,71.5,70.5,71.5,20500,6.17353959589273,6.26110753342313,6.17353959589273,6.26110753342313,234103.949209547,0.0,1.0
1995-07-27,71.0,71.0,70.5,70.5,1500,6.21732356465793,6.21732356465793,6.17353959589273,6.17353959589273,17129.5572592351,0.0,1.0
1995-07-28,71.5,71.5,70.5,71.5,1800,6.26110753342313,6.26110753342313,6.17353959589273,6.26110753342313,20555.4687110822,0.0,1.0
1995-07-31,71.37,71.5,70.5,70.5,1400,6.24972370154418,6.26110753342313,6.17353959589273,6.17353959589273,15987.5867752861,0.0,1.0
1995-08-01,71.5,71.5,71.5,71.5,600,6.26110753342313,6.26110753342313,6.26110753342313,6.26110753342313,6851.82290369406,0.0,1.0
1995-08-02,71.5,71.5,70.5,70.5,1500,6.26110753342313,6.26110753342313,6.17353959589273,6.17353959589273,17129.5572592351,0.0,1.0
1995-08-03,71.25,72.0,70.5,71.5,4900,6.23921554904053,6.30489150218832,6.17353959589273,6.26110753342313,55956.5537135015,0.0,1.0
1995-08-04,72.0,72.0,72.0,72.0,700,6.30489150218832,6.30489150218832,6.30489150218832,6.30489150218832,7993.79338764307,0.0,1.0
1995-08-07,71.25,72.0,71.25,72.0,3300,6.23921554904053,6.30489150218832,6.23921554904053,6.30489150218832,37685.0259703173,0.0,1.0
1995-08-08,71.0,72.0,71.0,72.0,400,6.21732356465793,6.30489150218832,6.21732356465793,6.30489150218832,4567.88193579604,0.0,1.0
1995-08-09,72.0,72.0,71.0,71.0,1400,6.30489150218832,6.30489150218832,6.21732356465793,6.21732356465793,15987.5867752861,0.0,1.0
1995-08-10,72.0,72.0,72.0,72.0,100,6.30489150218832,6.30489150218832,6.30489150218832,6.30489150218832,1141.97048394901,0.0,1.0
1995-08-11,71.13,72.0,71.13,72.0,1800,6.22870739653688,6.30489150218832,6.22870739653688,6.30489150218832,20555.4687110822,0.0,1.0
1995-08-14,71.13,71.13,71.13,71.13,0,6.22870739653688,6.22870739653688,6.22870739653688,6.22870739653688,0,0.0,1.0
1995-08-15,72.0,72.0,72.0,72.0,300,6.30489150218832,6.30489150218832,6.30489150218832,6.30489150218832,3425.91145184703,0.0,1.0
1995-08-16,71.0,72.0,71.0,72.0,3200,6.21732356465793,6.30489150218832,6.21732356465793,6.30489150218832,36543.0554863683,0.0,1.0
1995-08-17,72.0,72.0,71.0,71.25,1400,6.30489150218832,6.30489150218832,6.21732356465793,6.23921554904053,15987.5867752861,0.0,1.0
1995-08-18,73.5,73.5,72.0,73.0,55400,6.43624340848391,6.43624340848391,6.30489150218832,6.39245943971872,632651.648107752,0.0,1.0
1995-08-21,73.5,73.5,73.38,73.5,9700,6.43624340848391,6.43624340848391,6.42573525598027,6.43624340848391,110771.136943054,0.0,1.0
1995-08-22,73.5,73.5,72.5,73.5,4600,6.43624340848391,6.43624340848391,6.34867547095352,6.43624340848391,52530.6422616545,0.0,1.0
1995-08-23,73.5,73.5,72.63,73.5,700,6.43624340848391,6.43624340848391,6.36005930283247,6.43624340848391,7993.79338764307,0.0,1.0
1995-08-24,73.5,73.5,72.5,73.5,2800,6.43624340848391,6.43624340848391,6.34867547095352,6.43624340848391,31975.1735505723,0.0,1.0
1995-08-25,73.5,73.5,73.5,73.5,2400,6.43624340848391,6.43624340848391,6.43624340848391,6.43624340848391,27407.2916147763,0.0,1.0
1995-08-28,73.5,73.5,72.5,73.5,2800,6.43624340848391,6.43624340848391,6.34867547095352,6.43624340848391,31975.1735505723,0.0,1.0
1995-08-29,73.0,73.5,72.0,72.5,40300,6.39245943971872,6.43624340848391,6.30489150218832,6.34867547095352,460214.105031451,0.0,1.0
1995-08-30,73.0,73.0,72.0,73.0,6800,6.39245943971872,6.39245943971872,6.30489150218832,6.39245943971872,77653.9929085326,0.0,1.0
1995-08-31,73.0,73.0,72.0,73.0,4900,6.39245943971872,6.39245943971872,6.30489150218832,6.39245943971872,55956.5537135015,0.0,1.0
1995-09-01,73.0,73.0,72.5,73.0,3000,6.39245943971872,6.39245943971872,6.34867547095352,6.39245943971872,34259.1145184703,0.0,1.0
1995-09-05,73.0,73.0,72.0,73.0,3700,6.39245943971872,6.39245943971872,6.30489150218832,6.39245943971872,42252.9079061134,0.0,1.0
1995-09-06,73.0,73.0,72.0,73.0,2700,6.39245943971872,6.39245943971872,6.30489150218832,6.39245943971872,30833.2030666233,0.0,1.0
1995-09-07,72.0,72.75,72.0,72.0,3100,6.30489150218832,6.37056745533612,6.30489150218832,6.30489150218832,35401.0850024193,0.0,1.0
1995-09-08,72.75,72.75,72.0,72.0,1700,6.37056745533612,6.37056745533612,6.30489150218832,6.30489150218832,19413.4982271332,0.0,1.0
1995-09-11,72.75,72.75,72.0,72.75,2000,6.37056745533612,6.37056745533612,6.30489150218832,6.37056745533612,22839.4096789802,0.0,1.0
1995-09-12,72.63,72.75,72.0,72.75,13900,6.36005930283247,6.37056745533612,6.30489150218832,6.37056745533612,158733.897268912,0.0,1.0
1995-09-13,72.12,73.0,72.0,73.0,10100,6.31539965469197,6.39245943971872,6.30489150218832,6.39245943971872,115339.01887885,0.0,1.0
1995-09-14,72.5,73.0,72.0,72.12,51600,6.34867547095352,6.39245943971872,6.30489150218832,6.31539965469197,589256.769717689,0.0,1.0
1995-09-15,72.0,73.0,72.0,72.0,7500,6.30489150218832,6.39245943971872,6.30489150218832,6.30489150218832,85647.7862961758,0.0,1.0
1995-09-18,72.0,73.0,72.0,73.0,2300,6.30489150218832,6.39245943971872,6.30489150218832,6.39245943971872,26265.3211308272,0.0,1.0
1995-09-19,73.0,73.0,72.0,73.0,56600,6.39245943971872,6.39245943971872,6.30489150218832,6.39245943971872,646355.293915139,0.0,1.0
1995-09-20,73.0,73.0,72.0,73.0,31900,6.39245943971872,6.39245943971872,6.30489150218832,6.39245943971872,364288.584379734,0.0,1.0
1995-09-21,73.0,73.0,72.0,73.0,7000,6.39245943971872,6.39245943971872,6.30489150218832,6.39245943971872,79937.9338764307,0.0,1.0
1995-09-22,72.0,73.0,72.0,72.75,5200,6.30489150218832,6.39245943971872,6.30489150218832,6.37056745533612,59382.4651653485,0.0,1.0
1995-09-25,73.0,73.0,73.0,73.0,1800,6.39245943971872,6.39245943971872,6.39245943971872,6.39245943971872,20555.4687110822,0.0,1.0
1995-09-26,72.5,73.0,72.0,73.0,3100,6.34867547095352,6.39245943971872,6.30489150218832,6.39245943971872,35401.0850024193,0.0,1.0
1995-09-27,72.56,73.0,72.0,72.0,4400,6.35392954720534,6.39245943971872,6.30489150218832,6.30489150218832,50246.7012937565,0.0,1.0
1995-09-28,73.0,73.0,73.0,73.0,900,6.39245943971872,6.39245943971872,6.39245943971872,6.39245943971872,10277.7343555411,0.0,1.0
1995-09-29,73.0,73.0,72.0,73.0,46200,6.39245943971872,6.39245943971872,6.30489150218832,6.39245943971872,527590.363584442,0.0,1.0
1995-10-02,73.0,73.0,72.0,72.5,159200,6.39245943971872,6.39245943971872,6.30489150218832,6.34867547095352,1818017.01044682,0.0,1.0
1995-10-03,72.0,73.0,72.0,72.0,5500,6.30489150218832,6.39245943971872,6.30489150218832,6.30489150218832,62808.3766171956,0.0,1.0
1995-10-04,73.0,73.0,72.0,73.0,3600,6.41872982097783,6.41872982097783,6.33080201521102,6.41872982097783,40942.6798338063,0.3,1.0
1995-10-05,73.0,73.0,72.0,73.0,3800,6.41872982097783,6.41872982097783,6.33080201521102,6.41872982097783,43217.2731579066,0.0,1.0
1995-10-06,73.0,73.0,72.0,73.0,23800,6.41872982097783,6.41872982097783,6.33080201521102,6.41872982097783,270676.605567942,0.0,1.0
1995-10-09,73.0,73.0,73.0,73.0,1700,6.41872982097783,6.41872982097783,6.41872982097783,6.41872982097783,19334.043254853,0.0,1.0
1995-10-10,72.5,72.5,72.0,72.0,3300,6.37476591809443,6.37476591809443,6.33080201521102,6.33080201521102,37530.7898476557,0.0,1.0
1995-10-11,73.0,73.0,72.0,72.0,400,6.41872982097783,6.41872982097783,6.33080201521102,6.33080201521102,4549.1866482007,0.0,1.0
1995-10-12,73.0,73.0,72.25,72.5,800,6.41872982097783,6.41872982097783,6.35278396665272,6.37476591809443,9098.3732964014,0.0,1.0
1995-10-13,72.75,73.0,72.5,73.0,2600,6.39674786953613,6.41872982097783,6.37476591809443,6.41872982097783,29569.7132133045,0.0,1.0
1995-10-16,72.63,73.0,72.5,73.0,37400,6.38619653284411,6.41872982097783,6.37476591809443,6.41872982097783,425348.951606765,0.0,1.0
1995-10-17,72.12,73.0,72.0,73.0,10800,6.34135335190303,6.41872982097783,6.33080201521102,6.41872982097783,122828.039501419,0.0,1.0
1995-10-18,73.0,73.0,72.0,73.0,6100,6.41872982097783,6.41872982097783,6.33080201521102,6.41872982097783,69375.0963850606,0.0,1.0
1995-10-19,73.0,73.0,72.0,73.0,3300,6.41872982097783,6.41872982097783,6.33080201521102,6.41872982097783,37530.7898476558,0.0,1.0
1995-10-20,73.0,73.0,72.0,72.0,700,6.41872982097783,6.41872982097783,6.33080201521102,6.33080201521102,7961.07663435122,0.0,1.0
1995-10-23,73.0,73.0,73.0,73.0,800,6.41872982097783,6.41872982097783,6.41872982097783,6.41872982097783,9098.3732964014,0.0,1.0
1995-10-24,73.5,73.5,72.25,73.0,5800,6.46269372386125,6.46269372386125,6.35278396665272,6.41872982097783,65963.20639891,0.0,1.0
1995-10-25,72.5,73.5,72.5,73.5,2200,6.37476591809443,6.46269372386125,6.37476591809443,6.46269372386125,25020.5265651038,0.0,1.0
1995-10-26,73.5,73.5,72.5,73.5,7500,6.46269372386125,6.46269372386125,6.37476591809443,6.46269372386125,85297.2496537629,0.0,1.0
1995-10-27,73.25,73.5,72.5,72.5,1800,6.44071177241954,6.46269372386125,6.37476591809443,6.37476591809443,20471.3399169031,0.0,1.0
1995-10-30,73.5,73.5,72.5,73.5,7600,6.46269372386125,6.46269372386125,6.37476591809443,6.46269372386125,86434.5463158131,0.0,1.0
1995-10-31,72.5,73.5,72.5,73.5,1800,6.37476591809443,6.46269372386125,6.37476591809443,6.46269372386125,20471.3399169031,0.0,1.0
1995-11-01,73.5,73.5,72.5,72.5,5600,6.46269372386125,6.46269372386125,6.37476591809443,6.37476591809443,63688.6130748097,0.0,1.0
1995-11-02,75.0,75.0,72.5,72.5,17400,6.59458543251147,6.59458543251147,6.37476591809443,6.37476591809443,197889.61919673,0.0,1.0
1995-11-03,76.0,76.0,74.0,74.0,18400,6.68251323827829,6.68251323827829,6.50665762674465,6.50665762674465,209262.585817232,0.0,1.0
1995-11-06,76.0,76.0,75.0,76.0,9200,6.68251323827829,6.68251323827829,6.59458543251147,6.68251323827829,104631.292908616,0.0,1.0
1995-11-07,76.0,76.0,76.0,76.0,1600,6.68251323827829,6.68251323827829,6.68251323827829,6.68251323827829,18196.7465928028,0.0,1.0
1995-11-08,76.0,76.0,75.5,76.0,6400,6.68251323827829,6.68251323827829,6.63854933539488,6.68251323827829,72786.9863712112,0.0,1.0
1995-11-09,75.75,76.0,75.75,76.0,9000,6.66053128683659,6.68251323827829,6.66053128683659,6.68251323827829,102356.699584516,0.0,1.0
1995-11-10,75.0,76.0,75.0,76.0,11800,6.59458543251147,6.68251323827829,6.59458543251147,6.68251323827829,134201.006121921,0.0,1.0
1995-11-13,75.0,76.0,75.0,75.0,2300,6.59458543251147,6.68251323827829,6.59458543251147,6.59458543251147,26157.823227154,0.0,1.0
1995-11-14,75.0,76.0,75.0,75.0,108700,6.59458543251147,6.68251323827829,6.59458543251147,6.59458543251147,1236241.47164854,0.0,1.0
1995-11-15,76.0,76.0,75.0,76.0,8300,6.68251323827829,6.68251323827829,6.59458543251147,6.68251323827829,94395.6229501645,0.0,1.0
1995-11-16,76.0,76.0,75.25,76.0,3400,6.68251323827829,6.68251323827829,6.61656738395318,6.68251323827829,38668.0865097059,0.0,1.0
1995-11-17,76.0,76.0,75.0,76.0,5900,6.68251323827829,6.68251323827829,6.59458543251147,6.68251323827829,67100.5030609603,0.0,1.0
1995-11-20,75.25,76.0,75.0,76.0,9100,6.61656738395318,6.68251323827829,6.59458543251147,6.68251323827829,103493.996246566,0.0,1.0
1995-11-21,77.0,77.0,75.0,76.0,10300,6.77044104404511,6.77044104404511,6.59458543251147,6.68251323827829,117141.556191168,0.0,1.0
1995-11-22,77.0,77.0,77.0,77.0,2000,6.77044104404511,6.77044104404511,6.77044104404511,6.77044104404511,22745.9332410035,0.0,1.0
1995-11-24,77.0,77.0,77.0,77.0,1300,6.77044104404511,6.77044104404511,6.77044104404511,6.77044104404511,14784.8566066523,0.0,1.0
1995-11-27,76.88,77.0,76.12,77.0,23200,6.7598897073531,6.77044104404511,6.69306457497031,6.77044104404511,263852.82559564,0.0,1.0
1995-11-28,77.0,77.0,77.0,77.0,1000,6.77044104404511,6.77044104404511,6.77044104404511,6.77044104404511,11372.9666205017,0.0,1.0
1995-11-29,77.0,77.0,76.25,77.0,23900,6.77044104404511,6.77044104404511,6.70449518972,6.77044104404511,271813.902229992,0.0,1.0
1995-11-30,77.0,77.0,77.0,77.0,600,6.77044104404511,6.77044104404511,6.77044104404511,6.77044104404511,6823.77997230105,0.0,1.0
1995-12-01,77.0,77.0,76.25,77.0,9200,6.77044104404511,6.77044104404511,6.70449518972,6.77044104404511,104631.292908616,0.0,1.0
1995-12-04,77.0,77.0,76.0,77.0,2600,6.77044104404511,6.77044104404511,6.68251323827829,6.77044104404511,29569.7132133045,0.0,1.0
1995-12-05,77.0,77.0,76.0,76.0,1900,6.77044104404511,6.77044104404511,6.68251323827829,6.68251323827829,21608.6365789533,0.0,1.0
1995-12-06,77.0,77.0,76.0,77.0,5200,6.77044104404511,6.77044104404511,6.68251323827829,6.77044104404511,59139.4264266091,0.0,1.0
1995-12-07,77.0,77.0,76.0,77.0,32200,6.77044104404511,6.77044104404511,6.68251323827829,6.77044104404511,366209.525180156,0.0,1.0
1995-12-08,76.5,77.0,76.0,76.0,4800,6.7264771411617,6.77044104404511,6.68251323827829,6.68251323827829,54590.2397784084,0.0,1.0
1995-12-11,77.0,77.0,76.0,77.0,6000,6.77044104404511,6.77044104404511,6.68251323827829,6.77044104404511,68237.7997230105,0.0,1.0
1995-12-12,77.0,77.0,76.12,76.12,37400,6.77044104404511,6.77044104404511,6.69306457497031,6.69306457497031,425348.951606765,0.0,1.0
1995-12-13,76.5,77.0,76.25,77.0,1500,6.7264771411617,6.77044104404511,6.70449518972,6.77044104404511,17059.4499307526,0.0,1.0
1995-12-14,76.0,77.0,76.0,76.5,3500,6.68251323827829,6.77044104404511,6.68251323827829,6.7264771411617,39805.3831717561,0.0,1.0
1995-12-15,77.0,77.0,76.0,77.0,1800,6.77044104404511,6.77044104404511,6.68251323827829,6.77044104404511,20471.3399169031,0.0,1.0
1995-12-18,25.5,26.0,25.0,26.0,5100,6.7264771411617,6.85836884981193,6.59458543251147,6.85836884981193,19334.043254853,0.0,3.0
1995-12-19,25.06,26.0,25.0,26.0,9300,6.6104124375495,6.85836884981193,6.59458543251147,6.85836884981193,35256.1965235554,0.0,1.0
1995-12-20,25.0,26.0,25.0,26.0,20100,6.59458543251147,6.85836884981193,6.59458543251147,6.85836884981193,76198.8763573617,0.0,1.0
1995-12-21,25.06,26.0,25.0,26.0,24200,6.6104124375495,6.85836884981193,6.59458543251147,6.85836884981193,91741.930738714,0.0,1.0
1995-12-22,25.0,26.0,25.0,26.0,9000,6.59458543251147,6.85836884981193,6.59458543251147,6.85836884981193,34118.8998615052,0.0,1.0
1995-12-26,25.5,26.0,25.0,25.0,4800,6.7264771411617,6.85836884981193,6.59458543251147,6.59458543251147,18196.7465928028,0.0,1.0
1995-12-27,25.75,26.0,25.5,25.75,4400,6.79242299548682,6.85836884981193,6.7264771411617,6.79242299548682,16680.3510434025,0.0,1.0
1995-12-28,26.0,26.0,25.0,26.0,6200,6.85836884981193,6.85836884981193,6.59458543251147,6.85836884981193,23504.1310157036,0.0,1.0
1995-12-29,27.0,27.0,25.0,26.0,61000,7.12215226711239,7.12215226711239,6.59458543251147,6.85836884981193,231250.321283535,0.0,1.0
1996-01-02,27.0,27.0,26.0,26.12,19500,7.12215226711239,7.12215226711239,6.85836884981193,6.89002285988799,73924.2830332613,0.0,1.0
1996-01-03,27.0,27.0,26.25,27.0,5500,7.14853060884244,7.14853060884244,6.94996031415237,7.14853060884244,20773.4999156766,0.1,1.0
1996-01-04,27.0,27.0,26.0,27.0,18900,7.14853060884244,7.14853060884244,6.88377021592235,7.14853060884244,71385.2997102341,0.0,1.0
1996-01-05,26.12,27.0,26.12,27.0,7700,6.91554146307276,7.14853060884244,6.91554146307276,7.14853060884244,29082.8998819472,0.0,1.0
1996-01-08,26.0,27.0,26.0,27.0,9600,6.88377021592235,7.14853060884244,6.88377021592235,7.14853060884244,36259.1998528173,0.0,1.0
1996-01-09,27.0,27.0,26.0,27.0,7700,7.14853060884244,7.14853060884244,6.88377021592235,7.14853060884244,29082.8998819472,0.0,1.0
1996-01-10,27.0,27.0,26.0,27.0,7000,7.14853060884244,7.14853060884244,6.88377021592235,7.14853060884244,26438.9998926793,0.0,1.0
1996-01-11,26.5,27.0,26.0,27.0,7200,7.01615041238239,7.14853060884244,6.88377021592235,7.14853060884244,27194.399889613,0.0,1.0
1996-01-12,27.0,27.0,26.0,26.12,17800,7.14853060884244,7.14853060884244,6.88377021592235,6.91554146307276,67230.5997270988,0.0,1.0
1996-01-15,21.0,24.0,20.0,24.0,76800,5.5599682513219,6.35424943008217,5.29520785840181,6.35424943008217,290073.598822539,0.0,1.0
1996-01-16,21.0,21.0,20.0,21.0,109800,5.5599682513219,5.5599682513219,5.29520785840181,5.5599682513219,414714.598316598,0.0,1.0
1996-01-17,21.0,21.0,20.0,21.0,275600,5.5599682513219,5.5599682513219,5.29520785840181,5.5599682513219,1040941.19577463,0.0,1.0
1996-01-18,22.0,22.0,21.0,21.0,41200,5.82472864424199,5.82472864424199,5.5599682513219,5.5599682513219,155612.399368341,0.0,1.0
1996-01-19,21.0,22.0,21.0,22.0,34400,5.5599682513219,5.82472864424199,5.5599682513219,5.82472864424199,129928.799472595,0.0,1.0
1996-01-22,22.75,22.75,21.88,22.75,15600,6.02329893893205,6.02329893893205,5.79295739709158,6.02329893893205,58921.1997608282,0.0,1.0
1996-01-23,23.5,23.5,22.0,22.75,34000,6.22186923362212,6.22186923362212,5.82472864424199,6.02329893893205,128417.999478728,0.0,1.0
1996-01-24,22.5,23.5,22.5,23.5,18400,5.95710884070203,6.22186923362212,5.95710884070203,6.22186923362212,69496.7997178999,0.0,1.0
1996-01-25,23.25,23.5,22.25,23.5,9000,6.1556791353921,6.22186923362212,5.89091874247201,6.22186923362212,33992.9998620163,0.0,1.0
1996-01-26,21.75,23.25,20.75,23.25,12100,5.75853854601196,6.1556791353921,5.49377815309187,6.1556791353921,45701.6998144886,0.0,1.0
1996-01-29,21.38,21.75,20.75,21.75,65400,5.66057720063153,5.75853854601196,5.49377815309187,5.75853854601196,247015.798997318,0.0,1.0
1996-01-30,22.25,22.25,21.25,22.25,50200,5.89091874247201,5.89091874247201,5.62615834955192,5.89091874247201,189605.399230357,0.0,1.0
1996-01-31,22.12,22.25,21.25,22.25,34700,5.8564998913924,5.89091874247201,5.62615834955192,5.89091874247201,131061.899467996,0.0,1.0
1996-02-01,22.12,22.75,21.75,22.12,16800,5.8564998913924,6.02329893893205,5.75853854601196,5.8564998913924,63453.5997424303,0.0,1.0
1996-02-02,22.25,22.75,21.75,22.75,9500,5.89091874247201,6.02329893893205,5.75853854601196,6.02329893893205,35881.4998543505,0.0,1.0
1996-02-05,22.0,23.0,21.75,22.75,18200,5.82472864424199,6.08948903716208,5.75853854601196,6.02329893893205,68741.3997209662,0.0,1.0
1996-02-06,23.0,23.0,22.62,22.88,3600,6.08948903716208,6.08948903716208,5.98888008785244,6.05771779001167,13597.1999448065,0.0,1.0
1996-02-07,23.0,23.0,22.0,23.0,3200,6.08948903716208,6.08948903716208,5.82472864424199,6.08948903716208,12086.3999509391,0.0,1.0
1996-02-08,22.5,23.0,22.0,23.0,14400,5.95710884070203,6.08948903716208,5.82472864424199,6.08948903716208,54388.799779226,0.0,1.0
1996-02-09,23.25,23.5,22.5,23.5,2500,6.1556791353921,6.22186923362212,5.95710884070203,6.22186923362212,9442.49996167118,0.0,1.0
1996-02-12,22.5,23.25,22.5,23.25,4800,5.95710884070203,6.1556791353921,5.95710884070203,6.1556791353921,18129.5999264087,0.0,1.0
1996-02-13,23.0,23.75,22.62,23.25,69500,6.08948903716208,6.28805933185215,5.98888008785244,6.1556791353921,262501.498934459,0.0,1.0
1996-02-14,24.75,24.75,23.75,24.25,109100,6.55281972477224,6.55281972477224,6.28805933185215,6.42043952831219,412070.69832733,0.0,1.0
1996-02-15,25.5,25.75,24.75,25.0,10100,6.7513900194623,6.81758011769233,6.55281972477224,6.61900982300226,38147.6998451516,0.0,1.0
1996-02-16,25.5,25.5,24.88,25.0,60300,6.7513900194623,6.7513900194623,6.58723857585185,6.61900982300226,227753.099075509,0.0,1.0
1996-02-20,25.5,25.5,25.0,25.5,5000,6.7513900194623,6.7513900194623,6.61900982300226,6.7513900194623,18884.9999233424,0.0,1.0
1996-02-21,25.0,25.5,25.0,25.0,16300,6.61900982300226,6.7513900194623,6.61900982300226,6.61900982300226,61565.0997500961,0.0,1.0
1996-02-22,25.0,25.5,25.0,25.25,16900,6.61900982300226,6.7513900194623,6.61900982300226,6.68519992123228,63831.2997408972,0.0,1.0
1996-02-23,25.5,25.5,25.0,25.0,3100,6.7513900194623,6.7513900194623,6.61900982300226,6.61900982300226,11708.6999524723,0.0,1.0
1996-02-26,24.0,25.0,24.0,25.0,13500,6.35424943008217,6.61900982300226,6.35424943008217,6.61900982300226,50989.4997930244,0.0,1.0
1996-02-27,24.5,24.75,24.0,24.0,17700,6.48662962654221,6.55281972477224,6.35424943008217,6.35424943008217,66852.899728632,0.0,1.0
1996-02-28,24.75,24.75,24.0,24.75,14600,6.55281972477224,6.55281972477224,6.35424943008217,6.55281972477224,55144.1997761597,0.0,1.0
1996-02-29,24.88,25.0,24.25,24.75,38400,6.58723857585185,6.61900982300226,6.42043952831219,6.55281972477224,145036.799411269,0.0,1.0
1996-03-01,25.0,25.0,24.5,25.0,6800,6.61900982300226,6.61900982300226,6.48662962654221,6.61900982300226,25683.5998957456,0.0,1.0
1996-03-04,25.0,25.0,24.5,25.0,47800,6.61900982300226,6.61900982300226,6.48662962654221,6.61900982300226,180540.599267153,0.0,1.0
1996-03-05,24.62,25.0,24.5,24.5,18100,6.51840087369262,6.61900982300226,6.48662962654221,6.48662962654221,68363.6997224994,0.0,1.0
1996-03-06,24.5,25.0,24.5,25.0,3900,6.48662962654221,6.61900982300226,6.48662962654221,6.61900982300226,14730.2999402071,0.0,1.0
1996-03-07,25.0,25.0,24.5,25.0,2000,6.61900982300226,6.61900982300226,6.48662962654221,6.61900982300226,7553.99996933694,0.0,1.0
1996-03-08,24.5,24.75,24.0,24.5,18300,6.48662962654221,6.55281972477224,6.35424943008217,6.48662962654221,69119.0997194331,0.0,1.0
1996-03-11,24.75,24.75,24.25,24.25,8700,6.55281972477224,6.55281972477224,6.42043952831219,6.42043952831219,32859.8998666157,0.0,1.0
1996-03-12,24.75,24.75,24.25,24.25,3600,6.55281972477224,6.55281972477224,6.42043952831219,6.42043952831219,13597.1999448065,0.0,1.0
1996-03-13,24.25,24.75,24.25,24.75,1900,6.42043952831219,6.55281972477224,6.42043952831219,6.55281972477224,7176.2999708701,0.0,1.0
1996-03-14,24.75,24.75,24.25,24.75,8900,6.55281972477224,6.55281972477224,6.42043952831219,6.55281972477224,33615.2998635494,0.0,1.0
1996-03-15,24.5,24.75,24.25,24.75,7600,6.48662962654221,6.55281972477224,6.42043952831219,6.55281972477224,28705.1998834804,0.0,1.0
1996-03-18,24.25,24.75,24.25,24.75,17400,6.42043952831219,6.55281972477224,6.42043952831219,6.55281972477224,65719.7997332314,0.0,1.0
1996-03-19,24.25,24.75,24.25,24.75,3200,6.42043952831219,6.55281972477224,6.42043952831219,6.55281972477224,12086.3999509391,0.0,1.0
1996-03-20,24.62,24.75,24.25,24.75,5800,6.51840087369262,6.55281972477224,6.42043952831219,6.55281972477224,21906.5999110772,0.0,1.0
1996-03-21,24.25,24.75,24.25,24.75,13700,6.42043952831219,6.55281972477224,6.42043952831219,6.55281972477224,51744.8997899581,0.0,1.0
1996-03-22,24.0,24.75,23.5,24.25,36500,6.35424943008217,6.55281972477224,6.22186923362212,6.42043952831219,137860.499440399,0.0,1.0
1996-03-25,22.5,24.0,22.38,24.0,33700,5.95710884070203,6.35424943008217,5.92533759355162,6.35424943008217,127284.899483328,0.0,1.0
1996-03-26,22.25,22.5,22.0,22.5,5600,5.89091874247201,5.95710884070203,5.82472864424199,5.95710884070203,21151.1999141434,0.0,1.0
1996-03-27,22.0,22.25,21.75,22.25,14800,5.82472864424199,5.89091874247201,5.75853854601196,5.89091874247201,55899.5997730934,0.0,1.0
1996-03-28,21.56,22.0,21.12,21.5,112000,5.70823407135715,5.82472864424199,5.59173949847231,5.69234844778194,423023.998282869,0.0,1.0
1996-03-29,21.38,21.62,21.25,21.25,12700,5.66057720063153,5.72411969493235,5.62615834955192,5.62615834955192,47967.8998052896,0.0,1.0
1996-04-01,21.62,21.62,21.38,21.62,27100,5.72411969493235,5.72411969493235,5.66057720063153,5.72411969493235,102356.699584516,0.0,1.0
1996-04-02,21.5,21.62,21.25,21.5,36300,5.69234844778194,5.72411969493235,5.62615834955192,5.69234844778194,137105.099443466,0.0,1.0
1996-04-03,21.75,21.75,21.25,21.5,9800,5.75853854601196,5.75853854601196,5.62615834955192,5.69234844778194,37014.5998497511,0.0,1.0
1996-04-04,21.5,22.12,21.5,22.0,41400,5.69234844778194,5.8564998913924,5.69234844778194,5.82472864424199,156367.799365275,0.0,1.0
1996-04-08,21.75,21.75,21.5,21.5,19800,5.75853854601196,5.75853854601196,5.69234844778194,5.69234844778194,74784.5996964358,0.0,1.0
1996-04-09,22.0,22.0,21.62,22.0,27900,5.82472864424199,5.82472864424199,5.72411969493235,5.82472864424199,105378.29957225,0.0,1.0
1996-04-10,22.12,22.12,21.75,22.12,24900,5.88297593068441,5.88297593068441,5.78457172207893,5.88297593068441,93624.0444444455,0.1,1.0
1996-04-11,22.0,22.12,21.75,22.12,29300,5.85106105221776,5.88297593068441,5.78457172207893,5.88297593068441,110168.052298083,0.0,1.0
1996-04-12,22.25,22.25,21.75,22.12,1100,5.9175503823566,5.9175503823566,5.78457172207893,5.88297593068441,4136.00196340924,0.0,1.0
1996-04-15,21.88,22.25,21.88,22.25,8600,5.81914617375112,5.9175503823566,5.81914617375112,5.9175503823566,32336.0153502904,0.0,1.0
1996-04-16,22.0,22.25,21.88,21.88,11600,5.85106105221776,5.9175503823566,5.81914617375112,5.81914617375112,43616.0207050429,0.0,1.0
1996-04-17,21.94,22.25,21.75,22.25,27800,5.83510361298444,5.9175503823566,5.78457172207893,5.9175503823566,104528.049620706,0.0,1.0
1996-04-18,21.75,22.25,21.75,21.75,24500,5.78457172207893,5.9175503823566,5.78457172207893,5.78457172207893,92120.0437304784,0.0,1.0
1996-04-19,21.75,22.0,21.75,22.0,9000,5.78457172207893,5.85106105221776,5.78457172207893,5.85106105221776,33840.0160642574,0.0,1.0
1996-04-22,21.75,22.0,21.75,22.0,16300,5.78457172207893,5.85106105221776,5.78457172207893,5.85106105221776,61288.029094155,0.0,1.0
1996-04-23,21.62,22.0,21.5,21.5,9000,5.74999727040673,5.85106105221776,5.71808239194009,5.71808239194009,33840.0160642574,0.0,1.0
1996-04-24,21.5,22.0,21.5,22.0,10700,5.71808239194009,5.85106105221776,5.71808239194009,5.85106105221776,40232.0190986171,0.0,1.0
1996-04-25,21.12,21.75,20.25,21.75,24100,5.61701861012905,5.78457172207893,5.3856357412459,5.78457172207893,90616.0430165116,0.0,1.0
1996-04-26,20.75,21.12,20.75,21.12,33500,5.51861440152357,5.61701861012905,5.51861440152357,5.61701861012905,125960.059794736,0.0,1.0
1996-04-29,20.0,21.12,20.0,20.75,39000,5.31914641110706,5.61701861012905,5.31914641110706,5.51861440152357,146640.069611782,0.0,1.0
1996-04-30,19.0,20.0,18.0,20.0,138300,5.05318909055171,5.31914641110706,4.78723176999635,5.31914641110706,520008.246854088,0.0,1.0
1996-05-01,20.0,20.12,19.0,19.5,32400,5.31914641110706,5.3510612895737,5.05318909055171,5.18616775082938,121824.057831327,0.0,1.0
1996-05-02,20.0,20.0,19.62,20.0,87100,5.31914641110706,5.31914641110706,5.21808262929602,5.31914641110706,327496.155466313,0.0,1.0
1996-05-03,20.25,20.25,19.62,20.0,6000,5.3856357412459,5.3856357412459,5.21808262929602,5.31914641110706,22560.0107095049,0.0,1.0
1996-05-06,20.38,20.38,19.88,20.25,39000,5.42021019291809,5.42021019291809,5.28723153264042,5.3856357412459,146640.069611782,0.0,1.0
1996-05-07,20.38,20.5,20.0,20.0,26000,5.42021019291809,5.45212507138474,5.31914641110706,5.31914641110706,97760.0464078548,0.0,1.0
1996-05-08,20.31,20.5,20.0,20.0,26500,5.40159318047922,5.45212507138474,5.31914641110706,5.31914641110706,99640.0473003134,0.0,1.0
1996-05-09,20.25,20.38,20.0,20.0,24800,5.3856357412459,5.42021019291809,5.31914641110706,5.31914641110706,93248.0442659537,0.0,1.0
1996-05-10,20.25,20.25,20.0,20.25,3000,5.3856357412459,5.3856357412459,5.31914641110706,5.3856357412459,11280.0053547525,0.0,1.0
1996-05-13,20.25,20.25,20.0,20.25,15200,5.3856357412459,5.3856357412459,5.31914641110706,5.3856357412459,57152.0271307458,0.0,1.0
1996-05-14,20.25,20.25,20.0,20.25,38600,5.3856357412459,5.3856357412459,5.31914641110706,5.3856357412459,145136.068897815,0.0,1.0
1996-05-15,22.0,22.75,20.0,20.25,84300,5.85106105221776,6.05052904263428,5.31914641110706,5.3856357412459,316968.150468545,0.0,1.0
1996-05-16,22.12,22.12,22.0,22.0,45700,5.88297593068441,5.88297593068441,5.85106105221776,5.85106105221776,171832.081570729,0.0,1.0
1996-05-17,22.0,22.5,22.0,22.12,43900,5.85106105221776,5.98403971249544,5.85106105221776,5.88297593068441,165064.078357878,0.0,1.0
1996-05-20,21.62,22.25,21.62,22.25,21600,5.74999727040673,5.9175503823566,5.74999727040673,5.9175503823566,81216.0385542178,0.0,1.0
1996-05-21,22.75,23.12,21.25,21.75,52300,6.05052904263428,6.14893325123976,5.65159306180125,5.78457172207893,196648.093351185,0.0,1.0
1996-05-22,23.62,24.0,23.25,23.38,75000,6.28191191151744,6.38297569332847,6.18350770291196,6.21808215458415,282000.133868812,0.0,1.0
1996-05-23,23.75,23.75,23.38,23.75,21800,6.31648636318963,6.31648636318963,6.21808215458415,6.31648636318963,81968.0389112013,0.0,1.0
1996-05-24,25.25,27.5,23.38,23.38,104500,6.71542234402266,7.31382631527221,6.21808215458415,6.21808215458415,392920.186523878,0.0,1.0
1996-05-28,25.75,26.12,25.25,25.75,38500,6.84840100430034,6.94680521290582,6.71542234402266,6.84840100430034,144760.068719323,0.0,1.0
1996-05-29,25.62,25.75,25.25,25.25,66600,6.81382655262814,6.84840100430034,6.71542234402266,6.71542234402266,250416.118875505,0.0,1.0
1996-05-30,25.25,25.75,25.25,25.62,49800,6.71542234402266,6.84840100430034,6.71542234402266,6.81382655262814,187248.088888891,0.0,1.0
1996-05-31,25.75,25.75,25.25,25.25,3600,6.84840100430034,6.84840100430034,6.71542234402266,6.71542234402266,13536.006425703,0.0,1.0
1996-06-03,25.25,25.75,25.25,25.5,49100,6.71542234402266,6.84840100430034,6.71542234402266,6.7819116741615,184616.087639449,0.0,1.0
1996-06-04,25.25,25.62,25.25,25.25,12200,6.71542234402266,6.81382655262814,6.71542234402266,6.71542234402266,45872.0217759934,0.0,1.0
1996-06-05,26.5,27.38,25.25,25.25,83100,7.04786899471685,7.28191143680556,6.71542234402266,6.71542234402266,312456.148326644,0.0,1.0
1996-06-06,26.75,26.75,26.5,26.5,14600,7.11435832485569,7.11435832485569,7.04786899471685,7.04786899471685,54896.0260597954,0.0,1.0
1996-06-07,25.88,26.62,25.75,26.5,40900,6.88297545597253,7.0797838731835,6.84840100430034,7.04786899471685,153784.073003125,0.0,1.0
1996-06-10,25.88,26.12,25.88,25.88,4700,6.88297545597253,6.94680521290582,6.88297545597253,6.88297545597253,17672.0083891122,0.0,1.0
1996-06-11,26.12,26.25,25.88,26.25,8100,6.94680521290582,6.98137966457801,6.88297545597253,6.98137966457801,30456.0144578317,0.0,1.0
1996-06-12,25.75,26.12,25.62,25.62,11300,6.84840100430034,6.94680521290582,6.81382655262814,6.81382655262814,42488.0201695676,0.0,1.0
1996-06-13,24.75,26.0,24.38,26.0,29400,6.58244368374499,6.91489033443918,6.4840394751395,6.91489033443918,110544.052476574,0.0,1.0
1996-06-14,24.12,24.75,23.88,24.38,86900,6.41489057179511,6.58244368374499,6.35106081486183,6.4840394751395,326744.15510933,0.0,1.0
1996-06-17,23.25,23.69,23.25,23.62,11800,6.18350770291196,6.30052892395631,6.18350770291196,6.28191191151744,44368.0210620263,0.0,1.0
1996-06-18,22.0,24.0,18.0,24.0,43100,5.85106105221776,6.38297569332847,4.78723176999635,6.38297569332847,162056.076929944,0.0,1.0
1996-06-19,22.19,22.75,22.0,22.0,1871400,5.90159294312328,6.05052904263428,5.85106105221776,5.85106105221776,7036467.34029459,0.0,1.0
1996-06-20,22.25,22.25,22.0,22.0,320800,5.9175503823566,5.9175503823566,5.85106105221776,5.85106105221776,1206208.57260153,0.0,1.0
1996-06-21,22.25,23.12,22.0,22.12,272100,5.9175503823566,6.14893325123976,5.85106105221776,5.88297593068441,1023096.48567605,0.0,1.0
1996-06-24,22.5,23.0,22.12,23.0,183200,5.98403971249544,6.11701837277312,5.88297593068441,6.11701837277312,688832.326996884,0.0,1.0
1996-06-25,22.12,22.75,22.12,22.75,163300,5.88297593068441,6.05052904263428,5.88297593068441,6.05052904263428,614008.291477026,0.0,1.0
1996-06-26,22.25,22.75,22.12,22.38,352900,5.9175503823566,6.05052904263428,5.88297593068441,5.9521248340288,1326904.62989738,0.0,1.0
1996-06-27,22.5,23.0,22.25,22.25,300700,5.98403971249544,6.11701837277312,5.9175503823566,5.9175503823566,1130632.53672469,0.0,1.0
1996-06-28,22.25,23.0,22.25,22.25,58100,5.9175503823566,6.11701837277312,5.9175503823566,5.9175503823566,218456.103703706,0.0,1.0
1996-07-01,22.5,23.0,22.25,22.25,36600,5.98403971249544,6.11701837277312,5.9175503823566,5.9175503823566,137616.06532798,0.0,1.0
1996-07-02,22.25,23.0,22.25,22.25,19300,5.9175503823566,6.11701837277312,5.9175503823566,5.9175503823566,72568.0344489076,0.0,1.0
1996-07-03,22.5,22.62,22.25,22.5,17000,5.98403971249544,6.01595459096208,5.9175503823566,5.98403971249544,63920.0303435973,0.0,1.0
1996-07-05,23.0,23.0,22.25,22.25,36800,6.11701837277312,6.11701837277312,5.9175503823566,5.9175503823566,138368.065684964,0.0,1.0
1996-07-08,22.25,23.0,22.25,23.0,58600,5.9175503823566,6.11701837277312,5.9175503823566,6.11701837277312,220336.104596165,0.0,1.0
1996-07-09,22.5,22.75,22.25,22.75,21500,5.98403971249544,6.05052904263428,5.9175503823566,6.05052904263428,80840.038375726,0.0,1.0
1996-07-10,22.75,22.75,22.25,22.75,33100,6.07712477468981,6.07712477468981,5.9435615928285,6.07712477468981,123911.393614332,0.1,1.0
1996-07-11,22.56,22.75,22.25,22.75,50900,6.02637076558251,6.07712477468981,5.9435615928285,6.07712477468981,190546.523715091,0.0,1.0
1996-07-12,22.25,22.62,22.12,22.25,43000,5.9435615928285,6.04239834740587,5.90883516554456,5.9435615928285,160972.505299586,0.0,1.0
1996-07-15,22.0,22.5,22.0,22.12,143100,5.87678000189784,6.01034318375916,5.87678000189784,5.90883516554456,535701.523450482,0.0,1.0
1996-07-16,21.25,22.5,21.25,22.0,96400,5.67643522910587,6.01034318375916,5.67643522910587,5.87678000189784,360877.895601862,0.0,1.0
1996-07-17,21.75,22.0,21.5,21.5,30400,5.80999841096719,5.87678000189784,5.74321682003653,5.74321682003653,113803.817700172,0.0,1.0
1996-07-18,21.5,22.0,21.5,21.5,26400,5.74321682003653,5.87678000189784,5.74321682003653,5.74321682003653,98829.6311606759,0.0,1.0
1996-07-19,21.5,22.0,21.5,22.0,24500,5.74321682003653,5.87678000189784,5.74321682003653,5.87678000189784,91716.8925544151,0.0,1.0
1996-07-22,21.62,22.0,21.5,22.0,26400,5.77527198368324,5.87678000189784,5.74321682003653,5.87678000189784,98829.631160676,0.0,1.0
1996-07-23,22.0,22.0,21.5,22.0,13200,5.87678000189784,5.87678000189784,5.74321682003653,5.87678000189784,49414.815580338,0.0,1.0
1996-07-24,21.5,22.0,21.5,21.5,6200,5.74321682003653,5.87678000189784,5.74321682003653,5.74321682003653,23209.9891362193,0.0,1.0
1996-07-25,21.5,22.0,21.5,22.0,25500,5.74321682003653,5.87678000189784,5.74321682003653,5.87678000189784,95460.4391892892,0.0,1.0
1996-07-26,21.5,22.0,21.5,21.5,21300,5.74321682003653,5.87678000189784,5.74321682003653,5.74321682003653,79737.543322818,0.0,1.0
1996-07-29,21.5,22.0,21.5,21.5,12200,5.74321682003653,5.87678000189784,5.74321682003653,5.74321682003653,45671.2689454638,0.0,1.0
1996-07-30,21.25,22.0,21.25,21.5,255000,5.67643522910587,5.87678000189784,5.67643522910587,5.74321682003653,954604.391892892,0.0,1.0
1996-07-31,21.75,21.75,21.25,21.75,318300,5.80999841096719,5.80999841096719,5.67643522910587,5.80999841096719,1191570.89388042,0.0,1.0
1996-08-01,21.62,22.0,21.5,22.0,16100,5.77527198368324,5.87678000189784,5.74321682003653,5.87678000189784,60271.1008214728,0.0,1.0
1996-08-02,22.0,22.25,21.5,21.5,22000,5.87678000189784,5.9435615928285,5.74321682003653,5.74321682003653,82358.02596723,0.0,1.0
1996-08-05,21.94,22.25,21.62,22.25,16200,5.86075242007449,5.9435615928285,5.77527198368324,5.9435615928285,60645.4554849602,0.0,1.0
1996-08-06,22.0,22.25,21.62,22.0,28400,5.87678000189784,5.9435615928285,5.77527198368324,5.87678000189784,106316.724430424,0.0,1.0
1996-08-07,21.88,22.25,21.88,22.06,20100,5.84472483825113,5.9435615928285,5.84472483825113,5.8928075837212,75245.2873609691,0.0,1.0
1996-08-08,22.5,22.5,22.0,22.25,23600,6.01034318375916,6.01034318375916,5.87678000189784,5.9435615928285,88347.7005830284,0.0,1.0
1996-08-09,22.5,22.5,22.0,22.25,24600,6.01034318375916,6.01034318375916,5.87678000189784,5.9435615928285,92091.2472179025,0.0,1.0
1996-08-12,22.5,22.75,22.0,22.5,16600,6.01034318375916,6.07712477468981,5.87678000189784,6.01034318375916,62142.8741389098,0.0,1.0
1996-08-13,22.25,22.75,22.25,22.75,37500,5.9435615928285,6.07712477468981,5.9435615928285,6.07712477468981,140382.998807778,0.0,1.0
1996-08-14,22.38,22.75,22.25,22.75,143300,5.97828802011244,6.07712477468981,5.9435615928285,6.07712477468981,536450.232777457,0.0,1.0
1996-08-15,22.75,22.75,22.25,22.75,20400,6.07712477468981,6.07712477468981,5.9435615928285,6.07712477468981,76368.3513514314,0.0,1.0
1996-08-16,22.25,22.75,22.25,22.5,12700,5.9435615928285,6.07712477468981,5.9435615928285,6.01034318375916,47543.0422629009,0.0,1.0
1996-08-19,22.25,23.0,22.25,22.38,3100,5.9435615928285,6.14390636562047,5.9435615928285,5.97828802011244,11604.9945681097,0.0,1.0
1996-08-20,22.25,23.0,22.25,22.25,10100,5.9435615928285,6.14390636562047,5.9435615928285,5.9435615928285,37809.8210122283,0.0,1.0
1996-08-21,22.38,23.0,22.25,22.25,14800,5.97828802011244,6.14390636562047,5.9435615928285,5.9435615928285,55404.4901961365,0.0,1.0
1996-08-22,22.25,23.0,22.25,23.0,6600,5.9435615928285,6.14390636562047,5.9435615928285,6.14390636562047,24707.407790169,0.0,1.0
1996-08-23,22.62,23.0,22.25,22.25,8200,6.04239834740587,6.14390636562047,5.9435615928285,5.9435615928285,30697.0824059675,0.0,1.0
1996-08-26,22.5,22.88,22.25,22.25,9300,6.01034318375916,6.11185120197376,5.9435615928285,5.9435615928285,34814.983704329,0.0,1.0
1996-08-27,22.25,23.0,22.25,22.25,26800,5.9435615928285,6.14390636562047,5.9435615928285,5.9435615928285,100327.049814626,0.0,1.0
1996-08-28,22.38,23.0,22.25,22.75,14400,5.97828802011244,6.14390636562047,5.9435615928285,6.07712477468981,53907.0715421869,0.0,1.0
1996-08-29,22.5,23.0,22.25,22.25,2800,6.01034318375916,6.14390636562047,5.9435615928285,5.9435615928285,10481.9305776474,0.0,1.0
1996-08-30,22.75,23.0,22.25,22.25,4800,6.07712477468981,6.14390636562047,5.9435615928285,5.9435615928285,17969.0238473956,0.0,1.0
1996-09-03,22.88,23.0,22.25,22.25,14600,6.11185120197376,6.14390636562047,5.9435615928285,5.9435615928285,54655.7808691616,0.0,1.0
1996-09-04,22.75,23.0,22.25,22.38,7400,6.07712477468981,6.14390636562047,5.9435615928285,5.97828802011244,27702.2450980683,0.0,1.0
1996-09-05,22.62,23.0,22.62,22.62,20200,6.04239834740587,6.14390636562047,6.04239834740587,6.04239834740587,75619.6420244566,0.0,1.0
1996-09-06,23.12,23.12,22.75,22.88,26900,6.17596152926719,6.17596152926719,6.07712477468981,6.11185120197376,100701.404478113,0.0,1.0
1996-09-09,23.25,23.38,23.0,23.38,18700,6.21068795655113,6.24541438383507,6.14390636562047,6.24541438383507,70004.3220721454,0.0,1.0
1996-09-10,23.0,23.5,23.0,23.0,46500,6.14390636562047,6.27746954748179,6.14390636562047,6.14390636562047,174074.918521645,0.0,1.0
1996-09-11,23.0,23.5,23.0,23.0,11400,6.14390636562047,6.27746954748179,6.14390636562047,6.14390636562047,42676.4316375646,0.0,1.0
1996-09-12,23.25,23.62,23.0,23.0,63900,6.21068795655113,6.3095247111285,6.14390636562047,6.14390636562047,239212.629968454,0.0,1.0
1996-09-13,23.25,23.75,23.25,23.75,68500,6.21068795655113,6.34425113841244,6.21068795655113,6.34425113841244,256432.944488875,0.0,1.0
1996-09-16,24.0,24.0,23.25,24.0,8600,6.4110327293431,6.4110327293431,6.21068795655113,6.4110327293431,32194.5010599172,0.0,1.0
1996-09-17,23.25,24.0,23.25,23.25,11000,6.21068795655113,6.4110327293431,6.21068795655113,6.21068795655113,41179.0129836149,0.0,1.0
1996-09-18,23.62,24.0,23.5,24.0,54600,6.3095247111285,6.4110327293431,6.27746954748179,6.4110327293431,204397.646264125,0.0,1.0
1996-09-19,23.62,24.25,23.62,23.62,34600,6.3095247111285,6.47781432027376,6.3095247111285,6.3095247111285,129526.713566643,0.0,1.0
1996-09-20,23.25,24.0,23.25,23.62,21300,6.21068795655113,6.4110327293431,6.21068795655113,6.3095247111285,79737.543322818,0.0,1.0
1996-09-23,23.75,24.0,23.25,24.0,75000,6.34425113841244,6.4110327293431,6.21068795655113,6.4110327293431,280765.997615557,0.0,1.0
1996-09-24,23.88,23.94,23.25,23.5,64900,6.37897756569639,6.39500514751974,6.21068795655113,6.27746954748179,242956.176603328,0.0,1.0
1996-09-25,23.88,24.0,23.38,23.38,65800,6.37897756569639,6.4110327293431,6.24541438383507,6.24541438383507,246325.368574715,0.0,1.0
1996-09-26,24.25,24.25,23.38,23.62,36100,6.47781432027376,6.47781432027376,6.24541438383507,6.3095247111285,135142.033518955,0.0,1.0
1996-09-27,24.88,25.25,23.88,23.88,56600,6.64610392941901,6.74494068399639,6.37897756569639,6.37897756569639,211884.739533873,0.0,1.0
1996-09-30,25.12,25.12,24.62,24.88,12500,6.71021425671245,6.71021425671245,6.57665107485113,6.64610392941901,46794.3329359261,0.0,1.0
1996-10-01,24.75,25.12,24.75,25.12,9500,6.61137750213507,6.71021425671245,6.61137750213507,6.71021425671245,35563.6930313038,0.0,1.0
1996-10-02,25.0,25.0,24.5,24.62,27800,6.71288552034967,6.71288552034967,6.57862780994268,6.61084966044036,103532.228859431,0.13,1.0
1996-10-03,24.75,25.0,24.75,24.88,17600,6.64575666514618,6.71288552034967,6.64575666514618,6.68066366985199,65545.5837383445,0.0,1.0
1996-10-04,24.75,25.0,24.75,25.0,9200,6.64575666514618,6.71288552034967,6.64575666514618,6.71288552034967,34262.4642268619,0.0,1.0
1996-10-07,24.75,25.0,24.5,24.5,8500,6.64575666514618,6.71288552034967,6.57862780994268,6.57862780994268,31655.537600905,0.0,1.0
1996-10-08,25.0,25.0,24.5,24.5,3900,6.71288552034967,6.71288552034967,6.57862780994268,6.57862780994268,14524.3054874741,0.0,1.0
1996-10-09,24.75,24.88,24.5,24.75,6500,6.64575666514618,6.68066366985199,6.57862780994268,6.64575666514618,24207.1758124568,0.0,1.0
1996-10-10,24.5,25.0,24.5,25.0,3200,6.57862780994268,6.71288552034967,6.57862780994268,6.71288552034967,11917.3788615172,0.0,1.0
1996-10-11,24.5,25.0,24.5,25.0,129900,6.57862780994268,6.71288552034967,6.57862780994268,6.71288552034967,483771.098159713,0.0,1.0
1996-10-14,24.75,25.0,24.5,25.0,3500,6.64575666514618,6.71288552034967,6.57862780994268,6.71288552034967,13034.6331297844,0.0,1.0
1996-10-15,24.38,25.0,24.25,24.5,158400,6.546405959445,6.71288552034967,6.51149895473918,6.57862780994268,589910.253645101,0.0,1.0
1996-10-16,24.25,25.0,24.25,25.0,24500,6.51149895473918,6.71288552034967,6.51149895473918,6.71288552034967,91242.431908491,0.0,1.0
1996-10-17,24.38,24.75,24.25,24.25,22600,6.546405959445,6.64575666514618,6.51149895473918,6.51149895473918,84166.4882094651,0.0,1.0
1996-10-18,24.25,24.75,24.25,24.25,35500,6.51149895473918,6.64575666514618,6.51149895473918,6.51149895473918,132208.421744956,0.0,1.0
1996-10-21,24.25,24.5,24.25,24.31,9600,6.51149895473918,6.57862780994268,6.51149895473918,6.52760987998802,35752.1365845516,0.0,1.0
1996-10-22,24.31,24.75,24.25,24.5,33100,6.52760987998802,6.64575666514618,6.51149895473918,6.57862780994268,123270.387598818,0.0,1.0
1996-10-23,24.06,24.5,24.0,24.25,21200,6.46048102478452,6.57862780994268,6.44437009953568,6.51149895473918,78952.6349575514,0.0,1.0
1996-10-24,24.0,24.5,24.0,24.06,28000,6.44437009953568,6.57862780994268,6.44437009953568,6.46048102478452,104277.065038275,0.0,1.0
1996-10-25,23.56,23.81,23.5,23.75,10500,6.32622331437753,6.39335216958103,6.31011238912869,6.37724124433219,39103.8993893533,0.0,1.0
1996-10-28,23.5,23.5,23.5,23.5,7100,6.31011238912869,6.31011238912869,6.31011238912869,6.31011238912869,26441.6843489913,0.0,1.0
1996-10-29,23.5,24.12,23.5,24.0,11000,6.31011238912869,6.47659195003336,6.31011238912869,6.44437009953568,40965.9898364653,0.0,1.0
1996-10-30,23.5,23.62,23.12,23.5,327200,6.31011238912869,6.34233423962637,6.20807652921938,6.31011238912869,1218551.98859013,0.0,1.0
1996-10-31,23.62,23.62,23.12,23.5,3300,6.34233423962637,6.34233423962637,6.20807652921938,6.31011238912869,12289.7969509396,0.0,1.0
1996-11-01,22.88,23.62,22.88,23.62,29600,6.14363282822402,6.34233423962637,6.14363282822402,6.34233423962637,110235.754469034,0.0,1.0
1996-11-04,23.25,23.25,22.62,23.25,42100,6.24298353392519,6.24298353392519,6.07381881881238,6.24298353392519,156788.015646836,0.0,1.0
1996-11-05,22.75,23.25,22.62,22.62,55200,6.1087258235182,6.24298353392519,6.07381881881238,6.07381881881238,205574.785361172,0.0,1.0
1996-11-06,22.88,23.12,22.62,22.62,14800,6.14363282822402,6.20807652921938,6.07381881881238,6.07381881881238,55117.877234517,0.0,1.0
1996-11-07,23.0,23.25,22.62,22.88,36000,6.1758546787217,6.24298353392519,6.07381881881238,6.14363282822402,134070.512192068,0.0,1.0
1996-11-08,23.06,23.25,22.88,22.88,52400,6.19196560397054,6.24298353392519,6.14363282822402,6.14363282822402,195147.078857344,0.0,1.0
1996-11-11,23.0,23.5,22.94,23.0,843100,6.1758546787217,6.31011238912869,6.15974375347286,6.1758546787217,3139856.91192036,0.0,1.0
1996-11-12,22.5,23.5,22.5,23.0,47800,6.0415969683147,6.31011238912869,6.0415969683147,6.1758546787217,178015.846743913,0.0,1.0
1996-11-13,22.5,23.12,22.5,22.5,9000,6.0415969683147,6.20807652921938,6.0415969683147,6.0415969683147,33517.6280480171,0.0,1.0
1996-11-14,22.75,23.12,22.5,22.5,14100,6.1087258235182,6.20807652921938,6.0415969683147,6.0415969683147,52510.9506085601,0.0,1.0
1996-11-15,22.0,23.0,22.0,22.75,27900,5.90733925790771,6.1758546787217,5.90733925790771,6.1087258235182,103904.646948853,0.0,1.0
1996-11-18,21.75,22.5,21.5,22.0,193100,5.84021040270421,6.0415969683147,5.77308154750072,5.90733925790771,719139.330674678,0.0,1.0
1996-11-19,21.88,22.0,21.62,21.62,38300,5.87511740741003,5.90733925790771,5.8053033979984,5.8053033979984,142636.128248784,0.0,1.0
1996-11-20,21.75,22.12,21.62,21.62,45500,5.84021040270421,5.93956110840539,5.8053033979984,5.8053033979984,169450.230687198,0.0,1.0
1996-11-21,22.12,22.12,21.62,21.62,173700,5.93956110840539,5.93956110840539,5.8053033979984,5.8053033979984,646890.22132673,0.0,1.0
1996-11-22,21.94,22.12,21.62,21.62,132800,5.89122833265887,5.93956110840539,5.8053033979984,5.8053033979984,494571.222752964,0.0,1.0
1996-11-25,22.0,22.12,21.62,21.75,26500,5.90733925790771,5.93956110840539,5.8053033979984,5.84021040270421,98690.7936969393,0.0,1.0
1996-11-26,22.12,22.12,21.62,22.12,19700,5.93956110840539,5.93956110840539,5.8053033979984,5.93956110840539,73366.3636162152,0.0,1.0
1996-11-27,22.0,22.38,21.62,21.88,146500,5.90733925790771,6.00937511781703,5.8053033979984,5.87511740741003,545592.501003834,0.0,1.0
1996-11-29,21.88,22.38,21.88,21.88,4100,5.87511740741003,6.00937511781703,5.87511740741003,5.87511740741003,15269.1416663189,0.0,1.0
1996-12-02,21.94,22.38,21.88,22.12,38600,5.89122833265887,6.00937511781703,5.87511740741003,5.93956110840539,143753.382517051,0.0,1.0
1996-12-03,22.0,22.38,21.88,21.88,132200,5.90733925790771,6.00937511781703,5.87511740741003,5.87511740741003,492336.714216429,0.0,1.0
1996-12-04,22.19,22.38,22.0,22.12,50800,5.95835718786237,6.00937511781703,5.90733925790771,5.93956110840539,189188.389426585,0.0,1.0
1996-12-05,22.0,22.38,22.0,22.19,26900,5.90733925790771,6.00937511781703,5.90733925790771,5.95835718786237,100180.466054629,0.0,1.0
1996-12-06,21.5,21.88,21.5,21.5,17400,5.77308154750072,5.87511740741003,5.77308154750072,5.77308154750072,64800.7475594997,0.0,1.0
1996-12-09,21.5,22.0,21.5,21.75,10200,5.77308154750072,5.90733925790771,5.77308154750072,5.84021040270421,37986.645121086,0.0,1.0
1996-12-10,21.5,22.0,21.5,21.5,20400,5.77308154750072,5.90733925790771,5.77308154750072,5.77308154750072,75973.2902421721,0.0,1.0
1996-12-11,21.38,22.0,21.38,21.5,34800,5.74085969700304,5.90733925790771,5.74085969700304,5.77308154750072,129601.495118999,0.0,1.0
1996-12-12,21.44,21.75,21.25,21.75,19800,5.75697062225188,5.84021040270421,5.70595269229722,5.84021040270421,73738.7817056376,0.0,1.0
1996-12-13,20.75,21.75,20.5,21.75,39200,5.57169498189023,5.84021040270421,5.50456612668673,5.84021040270421,145987.891053586,0.0,1.0
1996-12-16,20.5,21.0,20.5,21.0,42300,5.50456612668673,5.63882383709372,5.50456612668673,5.63882383709372,157532.85182568,0.0,1.0
1996-12-17,20.75,21.12,20.5,20.5,40500,5.57169498189023,5.6710456875914,5.50456612668673,5.50456612668673,150829.326216077,0.0,1.0
1996-12-18,22.75,22.75,20.75,20.75,51200,6.1087258235182,6.1087258235182,5.57169498189023,5.57169498189023,190678.061784275,0.0,1.0
1996-12-19,22.75,23.0,22.5,22.75,101200,6.1087258235182,6.1758546787217,6.0415969683147,6.1087258235182,376887.106495481,0.0,1.0
1996-12-20,22.19,23.0,22.0,22.5,35200,5.95835718786237,6.1758546787217,5.90733925790771,6.0415969683147,131091.167476689,0.0,1.0
1996-12-23,22.0,22.5,22.0,22.0,15600,5.90733925790771,6.0415969683147,5.90733925790771,5.90733925790771,58097.2219498963,0.0,1.0
1996-12-24,21.5,22.5,21.5,22.5,15800,5.77308154750072,6.0415969683147,5.77308154750072,6.0415969683147,58842.0581287411,0.0,1.0
1996-12-26,22.25,22.25,21.5,22.25,35400,5.97446811311121,5.97446811311121,5.77308154750072,5.97446811311121,131836.003655534,0.0,1.0
1996-12-27,23.25,23.25,21.5,22.0,32300,6.24298353392519,6.24298353392519,5.77308154750072,5.90733925790771,120291.042883439,0.0,1.0
1996-12-30,23.5,23.75,23.0,23.12,57000,6.31011238912869,6.37724124433219,6.1758546787217,6.20807652921938,212278.310970775,0.0,1.0
1996-12-31,24.62,24.75,23.5,23.75,42800,6.61084966044036,6.64575666514618,6.31011238912869,6.37724124433219,159394.942272792,0.0,1.0
1997-01-02,24.12,24.5,23.75,24.0,63800,6.47659195003336,6.57862780994268,6.37724124433219,6.44437009953568,237602.741051499,0.0,1.0
1997-01-03,24.25,24.5,24.0,24.0,62400,6.51149895473918,6.57862780994268,6.44437009953568,6.44437009953568,232388.887799585,0.0,1.0
1997-01-06,24.25,24.5,24.0,24.5,19700,6.51149895473918,6.57862780994268,6.44437009953568,6.57862780994268,73366.3636162152,0.0,1.0
1997-01-07,23.31,24.38,23.25,24.38,4900,6.25909445917403,6.546405959445,6.24298353392519,6.546405959445,18248.4863816982,0.0,1.0
1997-01-08,24.0,24.0,23.25,23.25,4300,6.4792771042415,6.4792771042415,6.27679969473396,6.27679969473396,15927.7027883933,0.13,1.0
1997-01-09,24.0,24.0,23.25,23.25,2200,6.4792771042415,6.4792771042415,6.27679969473396,6.27679969473396,8149.0572405733,0.0,1.0
1997-01-10,23.12,23.38,22.75,23.38,27800,6.24170361041931,6.3118957790486,6.14181475506226,6.3118957790486,102974.450585426,0.0,1.0
1997-01-13,22.25,23.25,21.75,22.5,26900,6.00682981539056,6.27679969473396,5.87184487571886,6.07432228522641,99640.7453506462,0.0,1.0
1997-01-14,21.75,22.25,21.75,21.88,6500,5.87184487571886,6.00682981539056,5.87184487571886,5.9069409600335,24076.7600289666,0.0,1.0
1997-01-15,22.12,22.25,21.62,22.25,9900,5.97173373107592,6.00682981539056,5.83674879140422,6.00682981539056,36670.7575825798,0.0,1.0
1997-01-16,22.12,22.5,21.62,21.62,48000,5.97173373107592,6.07432228522641,5.83674879140422,5.83674879140422,177797.612521599,0.0,1.0
1997-01-17,21.88,22.38,21.88,21.88,25500,5.9069409600335,6.0419258997052,5.9069409600335,5.9069409600335,94454.9816520996,0.0,1.0
1997-01-20,22.38,22.38,21.75,21.75,39200,6.0419258997052,6.0419258997052,5.87184487571886,5.87184487571886,145201.383559306,0.0,1.0
1997-01-21,22.25,22.75,22.0,22.5,75700,6.00682981539056,6.14181475506226,5.93933734555471,6.07432228522641,280401.651414272,0.0,1.0
1997-01-22,22.0,22.62,22.0,22.38,120200,5.93933734555471,6.10671867074762,5.93933734555471,6.0419258997052,445234.854689505,0.0,1.0
1997-01-23,22.0,22.62,22.0,22.62,7700,5.93933734555471,6.10671867074762,5.93933734555471,6.10671867074762,28521.7003420065,0.0,1.0
1997-01-24,22.25,22.62,22.0,22.0,74200,6.00682981539056,6.10671867074762,5.93933734555471,5.93933734555471,274845.476022972,0.0,1.0
1997-01-27,22.62,22.62,22.0,22.0,10800,6.10671867074762,6.10671867074762,5.93933734555471,5.93933734555471,40004.4628173598,0.0,1.0
1997-01-28,22.25,22.75,22.0,22.0,114600,6.00682981539056,6.14181475506226,5.93933734555471,5.93933734555471,424491.799895318,0.0,1.0
1997-01-29,22.25,22.75,22.25,22.75,42100,6.00682981539056,6.14181475506226,6.00682981539056,6.14181475506226,155943.322649153,0.0,1.0
1997-01-30,22.75,22.75,22.25,22.25,8500,6.14181475506226,6.14181475506226,6.00682981539056,6.00682981539056,31484.9938840332,0.0,1.0
1997-01-31,23.0,23.0,22.38,22.75,13700,6.20930722489811,6.20930722489811,6.0419258997052,6.14181475506226,50746.4019072064,0.0,1.0
1997-02-03,23.12,23.12,22.5,23.0,28800,6.24170361041931,6.24170361041931,6.07432228522641,6.20930722489811,106678.56751296,0.0,1.0
1997-02-04,22.62,23.25,22.5,23.25,19400,6.10671867074762,6.27679969473396,6.07432228522641,6.27679969473396,71859.8683941463,0.0,1.0
1997-02-05,22.75,23.25,22.5,22.5,175300,6.14181475506226,6.27679969473396,6.07432228522641,6.07432228522641,649331.69739659,0.0,1.0
1997-02-06,22.62,23.25,22.62,23.25,163900,6.10671867074762,6.27679969473396,6.10671867074762,6.27679969473396,607104.76442271,0.0,1.0
1997-02-07,22.75,23.25,22.62,23.0,54200,6.14181475506226,6.27679969473396,6.10671867074762,6.20930722489811,200763.137472306,0.0,1.0
1997-02-10,23.06,23.25,22.62,23.25,65400,6.22550541765871,6.27679969473396,6.10671867074762,6.27679969473396,242249.247060679,0.0,1.0
1997-02-11,23.0,23.25,22.75,22.88,85600,6.20930722489811,6.27679969473396,6.14181475506226,6.1769108393769,317072.408996852,0.0,1.0
1997-02-12,23.25,23.75,22.75,22.75,95900,6.27679969473396,6.41178463440565,6.14181475506226,6.14181475506226,355224.813350445,0.0,1.0
1997-02-13,23.88,24.0,23.25,23.5,51300,6.4468807187203,6.4792771042415,6.27679969473396,6.3442921645698,190021.198382459,0.0,1.0
1997-02-14,24.38,24.75,23.25,23.5,25400,6.58186565839199,6.68175451374905,6.27679969473396,6.3442921645698,94084.5699593463,0.0,1.0
1997-02-18,24.5,24.75,23.75,24.75,181200,6.6142620439132,6.68175451374905,6.41178463440565,6.68175451374905,671185.987269037,0.0,1.0
1997-02-19,25.88,26.25,23.75,23.75,98800,6.98682047740709,7.08670933276414,6.41178463440565,6.41178463440565,365966.752440292,0.0,1.0
1997-02-20,26.45,27.25,25.38,26.0,155400,7.14070330863282,7.35667921210754,6.85183553773539,7.01921686292829,575619.770538678,0.0,1.0
1997-02-21,26.38,26.75,26.0,26.75,9000,7.12180541707878,7.22169427243584,7.01921686292829,7.22169427243584,33337.0523477999,0.0,1.0
1997-02-24,25.88,26.75,25.88,26.75,22000,6.98682047740709,7.22169427243584,6.98682047740709,7.22169427243584,81490.5724057329,0.0,1.0
1997-02-25,26.25,26.5,25.5,25.5,26700,7.08670933276414,7.15420180259999,6.8842319232566,6.8842319232566,98899.9219651396,0.0,1.0
1997-02-26,26.12,26.5,25.75,25.75,12500,7.0516132484495,7.15420180259999,6.95172439309245,6.95172439309245,46301.4615941665,0.0,1.0
1997-02-27,26.19,26.5,25.75,26.12,178600,7.07051114000354,7.15420180259999,6.95172439309245,7.0516132484495,661555.28325745,0.0,1.0
1997-02-28,26.62,26.62,25.75,26.5,18200,7.1865981881212,7.1865981881212,6.95172439309245,7.15420180259999,67414.9280811064,0.0,1.0
1997-03-03,26.69,26.75,26.0,26.0,10400,7.20549607967524,7.22169427243584,7.01921686292829,7.01921686292829,38522.8160463465,0.0,1.0
1997-03-04,27.0,27.75,26.5,27.0,37900,7.28918674227169,7.49166415177924,7.15420180259999,7.28918674227169,140386.031553513,0.0,1.0
1997-03-05,27.75,27.75,27.0,27.0,25300,7.49166415177924,7.49166415177924,7.28918674227169,7.28918674227169,93714.1582665929,0.0,1.0
1997-03-06,26.25,27.75,26.25,27.75,25900,7.08670933276414,7.49166415177924,7.08670933276414,7.49166415177924,95936.628423113,0.0,1.0
1997-03-07,26.0,27.0,26.0,26.5,43300,7.01921686292829,7.28918674227169,7.01921686292829,7.15420180259999,160388.262962193,0.0,1.0
1997-03-10,26.0,26.5,25.75,26.0,11500,7.01921686292829,7.15420180259999,6.95172439309245,7.01921686292829,42597.3446666332,0.0,1.0
1997-03-11,26.5,26.5,25.5,25.5,35300,7.15420180259999,7.15420180259999,6.8842319232566,6.8842319232566,130755.327541926,0.0,1.0
1997-03-12,24.75,25.5,24.5,25.5,24500,6.68175451374905,6.8842319232566,6.6142620439132,6.8842319232566,90750.8647245662,0.0,1.0
1997-03-13,24.0,25.25,23.5,25.25,17700,6.4792771042415,6.81673945342075,6.3442921645698,6.81673945342075,65562.8696173397,0.0,1.0
1997-03-14,24.25,24.25,23.5,23.5,96300,6.54676957407735,6.54676957407735,6.3442921645698,6.3442921645698,356706.460121458,0.0,1.0
1997-03-17,23.5,24.5,23.0,23.5,107400,6.3442921645698,6.6142620439132,6.20930722489811,6.3442921645698,397822.158017079,0.0,1.0
1997-03-18,23.75,23.75,23.0,23.0,36600,6.41178463440565,6.41178463440565,6.20930722489811,6.20930722489811,135570.679547719,0.0,1.0
1997-03-19,23.38,23.75,23.0,23.0,9600,6.3118957790486,6.41178463440565,6.20930722489811,6.20930722489811,35559.5225043198,0.0,1.0
1997-03-20,25.06,25.25,23.25,23.88,51300,6.7654451763455,6.81673945342075,6.27679969473396,6.4468807187203,190021.198382459,0.0,1.0
1997-03-21,24.75,25.12,24.0,25.12,95900,6.68175451374905,6.78164336910611,6.4792771042415,6.78164336910611,355224.813350445,0.0,1.0
1997-03-24,24.88,24.88,23.88,23.88,10500,6.71685059806369,6.71685059806369,6.4468807187203,6.4468807187203,38893.2277390998,0.0,1.0
1997-03-25,24.5,25.12,24.25,25.12,10200,6.6142620439132,6.78164336910611,6.54676957407735,6.78164336910611,37781.9926608398,0.0,1.0
1997-03-26,25.12,25.12,24.25,25.12,40200,6.78164336910611,6.78164336910611,6.54676957407735,6.78164336910611,148905.500486839,0.0,1.0
1997-03-27,25.0,25.12,24.38,25.12,27400,6.7492469835849,6.78164336910611,6.58186565839199,6.78164336910611,101492.803814413,0.0,1.0
1997-03-31,25.12,25.12,24.25,24.38,8300,6.78164336910611,6.78164336910611,6.54676957407735,6.58186565839199,30744.1704985265,0.0,1.0
1997-04-01,24.75,25.12,24.25,24.25,37900,6.68175451374905,6.78164336910611,6.54676957407735,6.54676957407735,140386.031553513,0.0,1.0
1997-04-02,24.88,25.12,24.25,24.25,43500,6.71685059806369,6.78164336910611,6.54676957407735,6.54676957407735,161129.086347699,0.0,1.0
1997-04-03,24.75,24.75,23.75,23.75,9600,6.68175451374905,6.68175451374905,6.41178463440565,6.41178463440565,35559.5225043198,0.0,1.0
1997-04-04,25.12,25.12,23.75,23.75,71600,6.78164336910611,6.78164336910611,6.41178463440565,6.41178463440565,265214.772011385,0.0,1.0
1997-04-07,25.12,25.12,24.5,24.5,253400,6.78164336910611,6.78164336910611,6.6142620439132,6.6142620439132,938623.229436942,0.0,1.0
1997-04-08,24.81,25.12,24.5,24.75,50700,6.69795270650965,6.78164336910611,6.6142620439132,6.68175451374905,187798.728225939,0.0,1.0
1997-04-09,25.25,25.25,24.62,25.0,84600,6.85183553773539,6.85183553773539,6.6808788490711,6.78399558191623,311763.174734054,0.13,1.0
1997-04-10,25.0,25.25,24.75,25.25,64700,6.78399558191623,6.85183553773539,6.71615562609706,6.85183553773539,238428.810937273,0.0,1.0
1997-04-11,25.25,25.88,24.88,24.88,16000,6.85183553773539,7.02279222639968,6.75143240312303,6.75143240312303,58962.3025501757,0.0,1.0
1997-04-14,25.0,25.88,25.0,25.88,118800,6.78399558191623,7.02279222639968,6.78399558191623,7.02279222639968,437795.096435055,0.0,1.0
1997-04-15,25.41,25.88,25.41,25.88,14200,6.89525310945965,7.02279222639968,6.89525310945965,7.02279222639968,52329.043513281,0.0,1.0
1997-04-16,25.0,25.88,25.0,25.25,3000,6.78399558191623,7.02279222639968,6.78399558191623,6.85183553773539,11055.4317281579,0.0,1.0
1997-04-17,25.88,25.88,25.0,25.88,2200,7.02279222639968,7.02279222639968,6.78399558191623,7.02279222639968,8107.31660064916,0.0,1.0
1997-04-18,25.88,25.88,25.0,25.25,14300,7.02279222639968,7.02279222639968,6.78399558191623,6.85183553773539,52697.5579042195,0.0,1.0
1997-04-21,25.12,25.62,25.0,25.0,6500,6.81655876070942,6.95223867234775,6.78399558191623,6.78399558191623,23953.4354110089,0.0,1.0
1997-04-22,25.75,25.75,24.88,25.25,6000,6.98751544937371,6.98751544937371,6.75143240312303,6.85183553773539,22110.8634563159,0.0,1.0
1997-04-23,25.5,25.5,24.75,24.75,21900,6.91967549355455,6.91967549355455,6.71615562609706,6.71615562609706,80704.651615553,0.0,1.0
1997-04-24,25.0,25.25,24.25,25.0,146500,6.78399558191623,6.85183553773539,6.58047571445874,6.78399558191623,539873.582725046,0.0,1.0
1997-04-25,24.62,25.12,24.62,25.0,11100,6.6808788490711,6.81655876070942,6.6808788490711,6.78399558191623,40905.0973941844,0.0,1.0
1997-04-28,25.0,25.12,24.25,24.38,15600,6.78399558191623,6.81655876070942,6.58047571445874,6.6157524914847,57488.2449864213,0.0,1.0
1997-04-29,24.25,25.12,24.25,25.12,31000,6.58047571445874,6.81655876070942,6.58047571445874,6.81655876070942,114239.461190965,0.0,1.0
1997-04-30,25.12,25.12,24.12,24.12,12400,6.81655876070942,6.81655876070942,6.54519893743278,6.54519893743278,45695.7844763862,0.0,1.0
1997-05-01,24.12,25.12,24.12,24.12,28000,6.54519893743278,6.81655876070942,6.54519893743278,6.54519893743278,103184.029462807,0.0,1.0
1997-05-02,24.38,25.12,24.12,24.12,7000,6.6157524914847,6.81655876070942,6.54519893743278,6.54519893743278,25796.0073657019,0.0,1.0
1997-05-05,23.75,25.12,23.75,25.0,89700,6.44479580282042,6.81655876070942,6.44479580282042,6.78399558191623,330557.408671922,0.0,1.0
1997-05-06,23.38,24.38,23.19,24.0,82800,6.34439266820806,6.6157524914847,6.29283430178549,6.51263575863958,305129.915697159,0.0,1.0
1997-05-07,22.75,23.75,22.75,23.75,32000,6.17343597954377,6.44479580282042,6.17343597954377,6.44479580282042,117924.605100351,0.0,1.0
1997-05-08,22.0,23.5,22.0,23.5,25300,5.96991611208628,6.37695584700125,5.96991611208628,6.37695584700125,93234.1409074654,0.0,1.0
1997-05-09,23.5,24.0,22.0,22.25,86600,6.37695584700125,6.51263575863958,5.96991611208628,6.03775606790544,319133.462552826,0.0,1.0
1997-05-12,23.88,24.0,23.38,23.38,48800,6.48007257984638,6.51263575863958,6.34439266820806,6.34439266820806,179835.022778036,0.0,1.0
1997-05-13,23.62,24.25,23.5,23.88,295600,6.40951902579445,6.58047571445874,6.37695584700125,6.48007257984638,1089328.5396145,0.0,1.0
1997-05-14,24.0,24.5,23.62,24.25,10200,6.51263575863958,6.6483156702779,6.40951902579445,6.58047571445874,37588.467875737,0.0,1.0
1997-05-15,24.38,24.5,23.5,23.5,130000,6.6157524914847,6.6483156702779,6.37695584700125,6.37695584700125,479068.708220178,0.0,1.0
1997-05-16,25.25,25.25,24.0,24.0,43200,6.85183553773539,6.85183553773539,6.51263575863958,6.51263575863958,159198.216885474,0.0,1.0
1997-05-19,25.5,25.5,24.62,25.25,43600,6.91967549355455,6.91967549355455,6.6808788490711,6.85183553773539,160672.274449229,0.0,1.0
1997-05-20,25.5,25.5,25.0,25.5,53600,6.91967549355455,6.91967549355455,6.78399558191623,6.91967549355455,197523.713543089,0.0,1.0
1997-05-21,26.0,26.0,25.25,25.5,79700,7.05535540519288,7.05535540519288,6.85183553773539,6.91967549355455,293705.969578063,0.0,1.0
1997-05-22,25.5,26.0,25.5,26.0,79800,6.91967549355455,7.05535540519288,6.91967549355455,7.05535540519288,294074.483969002,0.0,1.0
1997-05-23,26.25,26.75,25.5,25.5,31000,7.12319536101204,7.25887527265036,6.91967549355455,6.91967549355455,114239.461190965,0.0,1.0
1997-05-27,27.62,28.0,26.5,26.5,82200,7.49495831890105,7.59807505174617,7.1910353168312,7.1910353168312,302918.829351528,0.0,1.0
1997-05-28,27.5,28.0,27.0,27.25,45900,7.46239514010785,7.59807505174617,7.32671522846952,7.39455518428869,169148.105440817,0.0,1.0
1997-05-29,27.75,27.75,27.0,27.5,81500,7.53023509592701,7.53023509592701,7.32671522846952,7.46239514010785,300339.228614958,0.0,1.0
1997-05-30,28.5,28.5,27.25,27.5,44500,7.7337549633845,7.7337549633845,7.39455518428869,7.46239514010785,163988.903967676,0.0,1.0
1997-06-02,28.75,29.0,28.0,28.5,61500,7.80159491920366,7.86943487502282,7.59807505174617,7.7337549633845,226636.350427238,0.0,1.0
1997-06-03,28.75,29.5,28.25,28.75,93500,7.80159491920366,8.00511478666115,7.66591500756534,7.80159491920366,344560.955527589,0.0,1.0
1997-06-04,29.0,29.25,28.5,28.5,16100,7.86943487502282,7.93727483084198,7.7337549633845,7.7337549633845,59330.8169411143,0.0,1.0
1997-06-05,28.5,29.25,28.5,28.5,27300,7.7337549633845,7.93727483084198,7.7337549633845,7.7337549633845,100604.428726237,0.0,1.0
1997-06-06,28.5,28.75,28.38,28.5,55000,7.7337549633845,7.80159491920366,7.7011917845913,7.7337549633845,202682.915016229,0.0,1.0
1997-06-09,28.62,28.75,28.38,28.38,10100,7.7663181421777,7.80159491920366,7.7011917845913,7.7011917845913,37219.9534847984,0.0,1.0
1997-06-10,28.75,28.75,28.5,28.5,21500,7.80159491920366,7.80159491920366,7.7337549633845,7.7337549633845,79230.5940517986,0.0,1.0
1997-06-11,28.62,28.62,28.12,28.62,19900,7.7663181421777,7.7663181421777,7.63063823053937,7.7663181421777,73334.363796781,0.0,1.0
1997-06-12,28.5,28.62,28.38,28.38,8900,7.7337549633845,7.7663181421777,7.7011917845913,7.7011917845913,32797.7807935352,0.0,1.0
1997-06-13,28.38,28.62,28.25,28.38,48800,7.7011917845913,7.7663181421777,7.66591500756534,7.7011917845913,179835.022778036,0.0,1.0
1997-06-16,28.56,28.62,28.25,28.25,11000,7.7500365527811,7.7663181421777,7.66591500756534,7.66591500756534,40536.5830032458,0.0,1.0
1997-06-17,28.31,28.44,28.25,28.25,11800,7.68219659696193,7.7174733739879,7.66591500756534,7.66591500756534,43484.6981307546,0.0,1.0
1997-06-18,28.62,28.62,28.0,28.5,78700,7.7663181421777,7.7663181421777,7.59807505174617,7.7337549633845,290020.825668677,0.0,1.0
1997-06-19,28.5,28.75,28.25,28.25,18500,7.7337549633845,7.80159491920366,7.66591500756534,7.66591500756534,68175.1623236407,0.0,1.0
1997-06-20,28.62,28.75,28.25,28.75,50800,7.7663181421777,7.80159491920366,7.66591500756534,7.80159491920366,187205.310596808,0.0,1.0
1997-06-23,28.25,28.75,28.25,28.25,46300,7.66591500756534,7.80159491920366,7.66591500756534,7.66591500756534,170622.163004571,0.0,1.0
1997-06-24,28.5,28.75,28.0,28.0,36000,7.7337549633845,7.80159491920366,7.59807505174617,7.59807505174617,132665.180737895,0.0,1.0
1997-06-25,28.25,28.75,28.25,28.75,11300,7.66591500756534,7.80159491920366,7.66591500756534,7.80159491920366,41642.1261760616,0.0,1.0
1997-06-26,28.5,28.75,28.25,28.75,64300,7.7337549633845,7.80159491920366,7.66591500756534,7.80159491920366,236954.753373519,0.0,1.0
1997-06-27,28.5,28.62,28.25,28.25,121400,7.7337549633845,7.7663181421777,7.66591500756534,7.66591500756534,447376.470599458,0.0,1.0
1997-06-30,29.0,29.0,28.5,28.5,213200,7.86943487502282,7.86943487502282,7.7337549633845,7.7337549633845,785672.681481092,0.0,1.0
1997-07-01,29.0,29.0,28.69,29.0,20300,7.86943487502282,7.86943487502282,7.78531332980706,7.86943487502282,74808.4213605355,0.0,1.0
1997-07-02,28.5,28.75,28.0,28.69,22200,7.7337549633845,7.80159491920366,7.59807505174617,7.78531332980706,81810.1947883688,0.0,1.0
1997-07-03,28.25,28.5,28.0,28.0,3800,7.66591500756534,7.7337549633845,7.59807505174617,7.59807505174617,14003.5468556667,0.0,1.0
1997-07-07,28.25,28.5,27.88,28.0,11400,7.66591500756534,7.7337549633845,7.56551187295298,7.59807505174617,42010.6405670002,0.0,1.0
1997-07-08,27.75,28.25,27.62,28.25,20500,7.53023509592701,7.66591500756534,7.49495831890105,7.66591500756534,75545.4501424127,0.0,1.0
1997-07-09,28.0,28.12,27.62,28.12,72600,7.63335182877214,7.66606619375259,7.52975633966737,7.66606619375259,266305.031603264,0.13,1.0
1997-07-10,28.5,28.5,27.62,28.12,33200,7.76966168285735,7.76966168285735,7.52975633966737,7.66606619375259,121781.364314441,0.0,1.0
1997-07-11,28.75,28.88,28.0,28.0,6900,7.83781660989996,7.87325717196212,7.63335182877214,7.63335182877214,25309.982342459,0.0,1.0
1997-07-14,28.38,28.75,28.0,28.75,9800,7.7369473178769,7.83781660989996,7.63335182877214,7.83781660989996,35947.5111530577,0.0,1.0
1997-07-15,29.25,29.25,28.0,28.0,18600,7.97412646398518,7.97412646398518,7.63335182877214,7.63335182877214,68226.9089231504,0.0,1.0
1997-07-16,29.19,29.5,28.75,29.0,40900,7.95776928149495,8.04228139102779,7.83781660989996,7.90597153694257,150025.837363272,0.0,1.0
1997-07-17,29.0,29.62,29.0,29.62,54100,7.90597153694257,8.07499575600824,7.90597153694257,8.07499575600824,198444.934018411,0.0,1.0
1997-07-18,29.38,29.5,28.5,28.75,8600,8.00956702604734,8.04228139102779,7.76966168285735,7.83781660989996,31545.7750934996,0.0,1.0
1997-07-21,28.5,29.38,28.5,29.38,21700,7.76966168285735,8.00956702604734,7.76966168285735,8.00956702604734,79598.0604103422,0.0,1.0
1997-07-22,29.0,29.25,28.5,28.5,17700,7.90597153694257,7.97412646398518,7.76966168285735,7.76966168285735,64925.6068784818,0.0,1.0
1997-07-23,29.0,29.5,28.75,29.0,8700,7.90597153694257,8.04228139102779,7.83781660989996,7.90597153694257,31912.5864317961,0.0,1.0
1997-07-24,29.0,29.5,29.0,29.0,12500,7.90597153694257,8.04228139102779,7.90597153694257,7.90597153694257,45851.4172870634,0.0,1.0
1997-07-25,30.0,30.5,29.38,29.5,84300,8.178591245113,8.31490109919822,8.00956702604734,8.04228139102779,309221.958183956,0.0,1.0
1997-07-28,30.0,30.5,30.0,30.5,80000,8.178591245113,8.31490109919822,8.178591245113,8.31490109919822,293449.070637206,0.0,1.0
1997-07-29,30.0,30.5,30.0,30.0,90800,8.178591245113,8.31490109919822,8.178591245113,8.178591245113,333064.695173229,0.0,1.0
1997-07-30,30.0,30.12,30.0,30.12,293300,8.178591245113,8.21130561009346,8.178591245113,8.21130561009346,1075857.65522366,0.0,1.0
1997-07-31,29.62,30.12,29.62,30.0,20600,8.07499575600824,8.21130561009346,8.07499575600824,8.178591245113,75563.1356890805,0.0,1.0
1997-08-01,29.75,30.12,29.62,29.62,15600,8.1104363180704,8.21130561009346,8.07499575600824,8.07499575600824,57222.5687742551,0.0,1.0
1997-08-04,29.75,30.12,29.62,29.62,11100,8.1104363180704,8.21130561009346,8.07499575600824,8.07499575600824,40716.0585509123,0.0,1.0
1997-08-05,30.12,30.12,29.88,30.06,37000,8.21130561009346,8.21130561009346,8.14587688013255,8.19494842760323,135720.195169708,0.0,1.0
1997-08-06,30.25,30.25,29.75,29.75,572200,8.24674617215561,8.24674617215561,8.1104363180704,8.1104363180704,2098894.47773262,0.0,1.0
1997-08-07,30.5,30.75,30.0,30.0,59200,8.31490109919822,8.38305602624083,8.178591245113,8.178591245113,217152.312271532,0.0,1.0
1997-08-08,29.75,30.75,29.75,30.75,117500,8.1104363180704,8.38305602624083,8.1104363180704,8.38305602624083,431003.322498396,0.0,1.0
1997-08-11,29.0,30.0,29.0,29.75,14700,7.90597153694257,8.178591245113,7.90597153694257,8.1104363180704,53921.2667295866,0.0,1.0
1997-08-12,29.62,30.12,29.0,29.5,17300,8.07499575600824,8.21130561009346,7.90597153694257,8.04228139102779,63458.3615252958,0.0,1.0
1997-08-13,29.19,30.0,29.0,30.0,42500,7.95776928149495,8.178591245113,7.90597153694257,8.178591245113,155894.818776016,0.0,1.0
1997-08-14,29.0,29.5,29.0,29.25,51700,7.90597153694257,8.04228139102779,7.90597153694257,7.97412646398518,189641.461899294,0.0,1.0
1997-08-15,28.25,29.5,28.25,29.5,26700,7.70150675581475,8.04228139102779,7.70150675581475,8.04228139102779,97938.6273251674,0.0,1.0
1997-08-18,27.56,28.25,27.5,27.5,107100,7.51339915717715,7.70150675581475,7.49704197468692,7.49704197468692,392854.943315559,0.0,1.0
1997-08-19,28.0,28.0,27.38,28.0,20100,7.63335182877214,7.63335182877214,7.46432760970647,7.63335182877214,73729.078997598,0.0,1.0
1997-08-20,27.5,28.0,27.5,27.5,127500,7.49704197468692,7.63335182877214,7.49704197468692,7.49704197468692,467684.456328047,0.0,1.0
1997-08-21,27.5,28.0,27.5,28.0,11500,7.49704197468692,7.63335182877214,7.49704197468692,7.63335182877214,42183.3039040984,0.0,1.0
1997-08-22,28.0,28.0,27.5,28.0,24800,7.63335182877214,7.63335182877214,7.49704197468692,7.63335182877214,90969.2118975338,0.0,1.0
1997-08-25,29.25,30.0,28.0,28.0,30100,7.97412646398518,8.178591245113,7.63335182877214,7.63335182877214,110410.212827249,0.0,1.0
1997-08-26,29.25,29.88,29.0,29.0,18100,7.97412646398518,8.14587688013255,7.90597153694257,7.90597153694257,66392.8522316678,0.0,1.0
1997-08-27,30.25,30.5,29.25,29.25,14400,8.24674617215561,8.31490109919822,7.97412646398518,7.97412646398518,52820.8327146971,0.0,1.0
1997-08-28,30.0,30.5,29.5,29.75,40600,8.178591245113,8.31490109919822,8.04228139102779,8.1104363180704,148925.403348382,0.0,1.0
1997-08-29,30.38,30.5,30.12,30.25,26500,8.28218673421777,8.31490109919822,8.21130561009346,8.24674617215561,97205.0046485744,0.0,1.0
1997-09-02,30.25,30.75,29.5,30.75,18300,8.24674617215561,8.38305602624083,8.04228139102779,8.38305602624083,67126.4749082609,0.0,1.0
1997-09-03,30.12,30.25,29.62,29.75,6100,8.21130561009346,8.24674617215561,8.07499575600824,8.1104363180704,22375.4916360869,0.0,1.0
1997-09-04,29.88,30.12,29.5,30.0,29400,8.14587688013255,8.21130561009346,8.04228139102779,8.178591245113,107842.533459173,0.0,1.0
1997-09-05,30.12,30.38,30.0,30.12,15700,8.21130561009346,8.28218673421777,8.178591245113,8.21130561009346,57589.3801125516,0.0,1.0
1997-09-08,30.75,30.75,30.0,30.0,21300,8.38305602624083,8.38305602624083,8.178591245113,8.178591245113,78130.8150571561,0.0,1.0
1997-09-09,30.5,30.75,30.0,30.0,32400,8.31490109919822,8.38305602624083,8.178591245113,8.178591245113,118846.873608068,0.0,1.0
1997-09-10,30.81,30.88,30.0,30.75,36100,8.39941320873106,8.41849658830299,8.178591245113,8.38305602624083,132418.893125039,0.0,1.0
1997-09-11,30.62,30.88,30.0,30.88,16200,8.34761546417867,8.41849658830299,8.178591245113,8.41849658830299,59423.4368040342,0.0,1.0
1997-09-12,30.53,30.88,30.44,30.44,94700,8.32307969044333,8.41849658830299,8.298543916708,8.298543916708,347370.337366793,0.0,1.0
1997-09-15,30.25,30.88,30.25,30.88,14800,8.24674617215561,8.41849658830299,8.24674617215561,8.41849658830299,54288.0780678831,0.0,1.0
1997-09-16,31.0,31.0,30.38,30.5,15600,8.45121095328344,8.45121095328344,8.28218673421777,8.31490109919822,57222.5687742551,0.0,1.0
1997-09-17,31.25,31.25,31.0,31.12,22200,8.51936588032605,8.51936588032605,8.45121095328344,8.48392531826389,81432.1171018246,0.0,1.0
1997-09-18,30.88,31.25,30.5,31.25,7800,8.41849658830299,8.51936588032605,8.31490109919822,8.51936588032605,28611.2843871276,0.0,1.0
1997-09-19,31.19,31.19,30.25,30.25,18700,8.50300869783582,8.50300869783582,8.24674617215561,8.24674617215561,68593.7202614469,0.0,1.0
1997-09-22,30.88,31.25,30.75,30.75,26300,8.41849658830299,8.51936588032605,8.38305602624083,8.38305602624083,96471.3819719814,0.0,1.0
1997-09-23,31.0,31.12,30.75,31.12,38700,8.45121095328344,8.48392531826389,8.38305602624083,8.48392531826389,141955.987920748,0.0,1.0
1997-09-24,30.75,31.0,30.62,31.0,69500,8.38305602624083,8.45121095328344,8.34761546417867,8.45121095328344,254933.880116073,0.0,1.0
1997-09-25,30.62,31.0,30.62,30.75,43100,8.34761546417867,8.45121095328344,8.34761546417867,8.38305602624083,158095.686805795,0.0,1.0
1997-09-26,31.25,31.25,30.5,31.0,3900,8.51936588032605,8.51936588032605,8.31490109919822,8.45121095328344,14305.6421935638,0.0,1.0
1997-09-29,31.25,31.25,30.5,30.5,4100,8.51936588032605,8.51936588032605,8.31490109919822,8.31490109919822,15039.2648701568,0.0,1.0
1997-09-30,31.25,31.25,30.62,30.62,38400,8.51936588032605,8.51936588032605,8.34761546417867,8.34761546417867,140855.553905859,0.0,1.0
1997-10-01,31.0,31.38,30.75,30.75,11300,8.492103909509,8.59620066710944,8.42361920056135,8.42361920056135,41250.0840466345,0.15,1.0
1997-10-02,31.75,31.75,31.12,31.38,12400,8.69755803635196,8.69755803635196,8.52497656980388,8.59620066710944,45265.578953829,0.0,1.0
1997-10-03,31.0,31.75,31.0,31.62,8200,8.492103909509,8.69755803635196,8.492103909509,8.66194598769918,29933.6893081773,0.0,1.0
1997-10-06,32.0,32.0,31.0,32.0,2900,8.76604274529962,8.76604274529962,8.492103909509,8.76604274529962,10586.304755331,0.0,1.0
1997-10-07,31.75,32.0,31.0,31.25,19200,8.69755803635196,8.76604274529962,8.492103909509,8.56058861845666,70088.6383801224,0.0,1.0
1997-10-08,32.06,32.25,32.0,32.25,4300,8.78247907544706,8.83452745424727,8.76604274529962,8.83452745424727,15696.9346372149,0.0,1.0
1997-10-09,32.0,32.5,32.0,32.25,25200,8.76604274529962,8.90301216319492,8.76604274529962,8.83452745424727,91991.3378739106,0.0,1.0
1997-10-10,34.25,34.75,32.5,32.5,39000,9.3824051258285,9.5193745437238,8.90301216319492,8.90301216319492,142367.546709624,0.0,1.0
1997-10-13,34.0,35.0,33.75,33.75,42800,9.31392041688084,9.58785925267146,9.24543570793319,9.24543570793319,156239.256389023,0.0,1.0
1997-10-14,33.5,34.0,32.75,34.0,21400,9.17695099898554,9.31392041688084,8.97149687214258,9.31392041688084,78119.6281945114,0.0,1.0
1997-10-15,33.88,33.88,33.0,33.75,26000,9.28104775658597,9.28104775658597,9.03998158109023,9.24543570793319,94911.6978064157,0.0,1.0
1997-10-16,32.25,34.25,32.25,33.75,16400,8.83452745424727,9.3824051258285,8.83452745424727,9.24543570793319,59867.3786163545,0.0,1.0
1997-10-17,31.44,32.0,31.0,31.0,9200,8.61263699725687,8.76604274529962,8.492103909509,8.492103909509,33584.1392238087,0.0,1.0
1997-10-20,31.75,32.5,30.75,31.56,16000,8.69755803635196,8.90301216319492,8.42361920056135,8.64550965755175,58407.198650102,0.0,1.0
1997-10-21,33.0,33.0,31.75,32.5,18500,9.03998158109023,9.03998158109023,8.69755803635196,8.90301216319492,67533.3234391804,0.0,1.0
1997-10-22,33.25,33.38,31.88,31.88,12600,9.10846629003788,9.14407833869066,8.73317008500474,8.73317008500474,45995.6689369553,0.0,1.0
1997-10-23,32.75,32.75,31.75,32.0,7100,8.97149687214258,8.97149687214258,8.69755803635196,8.76604274529962,25918.1944009827,0.0,1.0
1997-10-24,33.25,33.25,31.25,31.5,1200,9.10846629003788,9.10846629003788,8.56058861845666,8.62907332740431,4380.53989875765,0.0,1.0
1997-10-27,29.75,33.25,29.75,31.25,44700,8.14968036477074,9.10846629003788,8.14968036477074,8.56058861845666,163175.111228722,0.0,1.0
1997-10-28,34.0,34.5,28.25,28.25,46600,9.31392041688084,9.45088983477615,7.73877211108482,7.73877211108482,170110.966068422,0.0,1.0
1997-10-29,33.31,34.0,32.75,32.75,18400,9.12490262018532,9.31392041688084,8.97149687214258,8.97149687214258,67168.2784476173,0.0,1.0
1997-10-30,33.0,33.25,32.0,33.25,31500,9.03998158109023,9.10846629003788,8.76604274529962,9.10846629003788,114989.172342388,0.0,1.0
1997-10-31,32.0,34.0,32.0,32.25,76500,8.76604274529962,9.31392041688084,8.76604274529962,8.83452745424727,279259.4185458,0.0,1.0
1997-11-03,32.0,33.0,32.0,33.0,8400,8.76604274529962,9.03998158109023,8.76604274529962,9.03998158109023,30663.7792913035,0.0,1.0
1997-11-04,31.5,33.0,31.5,32.0,17400,8.62907332740431,9.03998158109023,8.62907332740431,8.76604274529962,63517.8285319859,0.0,1.0
1997-11-05,32.0,32.5,31.5,31.5,7100,8.76604274529962,8.90301216319492,8.62907332740431,8.62907332740431,25918.1944009827,0.0,1.0
1997-11-06,31.62,32.5,31.62,32.5,37500,8.66194598769918,8.90301216319492,8.66194598769918,8.90301216319492,136891.871836177,0.0,1.0
1997-11-07,32.25,33.0,31.0,31.0,18100,8.83452745424727,9.03998158109023,8.492103909509,8.492103909509,66073.1434729279,0.0,1.0
1997-11-10,31.75,33.0,31.75,32.25,16200,8.69755803635196,9.03998158109023,8.69755803635196,8.83452745424727,59137.2886332283,0.0,1.0
1997-11-11,32.0,32.0,31.0,31.5,13600,8.76604274529962,8.76604274529962,8.492103909509,8.62907332740431,49646.1188525867,0.0,1.0
1997-11-12,30.25,31.75,30.0,31.75,12100,8.28664978266604,8.69755803635196,8.21816507371839,8.69755803635196,44170.4439791396,0.0,1.0
1997-11-13,29.81,30.25,29.81,30.25,63000,8.16611669491817,8.28664978266604,8.16611669491817,8.28664978266604,229978.344684777,0.0,1.0
1997-11-14,30.88,32.0,30.25,31.5,83400,8.45923124921413,8.76604274529962,8.28664978266604,8.62907332740431,304447.522963657,0.0,1.0
1997-11-17,31.0,31.5,30.75,31.0,48400,8.492103909509,8.62907332740431,8.42361920056135,8.492103909509,176681.775916559,0.0,1.0
1997-11-18,30.75,31.25,30.38,30.81,21300,8.42361920056135,8.56058861845666,8.32226183131882,8.44005553070879,77754.5832029483,0.0,1.0
1997-11-19,31.0,31.0,31.0,31.0,7200,8.492103909509,8.492103909509,8.492103909509,8.492103909509,26283.2393925459,0.0,1.0
1997-11-20,30.5,31.0,30.5,31.0,2900,8.3551344916137,8.492103909509,8.3551344916137,8.492103909509,10586.304755331,0.0,1.0
1997-11-21,31.12,31.25,30.5,31.25,25800,8.52497656980388,8.56058861845666,8.3551344916137,8.56058861845666,94181.6078232894,0.0,1.0
1997-11-24,31.44,31.5,30.25,31.5,18000,8.61263699725687,8.62907332740431,8.28664978266604,8.62907332740431,65708.0984813648,0.0,1.0
1997-11-25,31.0,31.25,30.5,31.25,25600,8.492103909509,8.56058861845666,8.3551344916137,8.56058861845666,93451.5178401632,0.0,1.0
1997-11-26,31.0,31.25,30.75,31.25,24900,8.492103909509,8.56058861845666,8.42361920056135,8.56058861845666,90896.2028992212,0.0,1.0
1997-11-28,30.75,31.25,30.62,31.0,14400,8.42361920056135,8.56058861845666,8.38800715190857,8.492103909509,52566.4787850918,0.0,1.0
1997-12-01,31.12,31.25,30.5,30.88,30400,8.52497656980388,8.56058861845666,8.3551344916137,8.45923124921413,110973.677435194,0.0,1.0
1997-12-02,31.0,31.25,30.25,31.0,85600,8.492103909509,8.56058861845666,8.28664978266604,8.492103909509,312478.512778046,0.0,1.0
1997-12-03,31.0,31.0,30.25,31.0,2700,8.492103909509,8.492103909509,8.28664978266604,8.492103909509,9856.21477220471,0.0,1.0
1997-12-04,31.0,31.25,30.25,31.0,35000,8.492103909509,8.56058861845666,8.28664978266604,8.492103909509,127765.747047098,0.0,1.0
1997-12-05,32.44,33.0,30.25,31.0,62300,8.88657583304749,9.03998158109023,8.28664978266604,8.492103909509,227423.029743834,0.0,1.0
1997-12-08,32.75,33.0,31.88,33.0,5600,8.97149687214258,9.03998158109023,8.73317008500474,9.03998158109023,20442.5195275357,0.0,1.0
1997-12-09,32.69,33.0,32.5,33.0,14700,8.95506054199514,9.03998158109023,8.90301216319492,9.03998158109023,53661.6137597812,0.0,1.0
1997-12-10,32.75,33.0,32.75,33.0,2200,8.97149687214258,9.03998158109023,8.97149687214258,9.03998158109023,8030.98981438902,0.0,1.0
1997-12-11,31.75,32.75,30.75,30.75,9800,8.69755803635196,8.97149687214258,8.42361920056135,8.42361920056135,35774.4091731875,0.0,1.0
1997-12-12,32.25,32.62,31.25,31.25,37300,8.83452745424727,8.9358848234898,8.56058861845666,8.56058861845666,136161.78185305,0.0,1.0
1997-12-15,33.0,33.0,31.0,31.88,116500,9.03998158109023,9.03998158109023,8.492103909509,8.73317008500474,425277.415171055,0.0,1.0
1997-12-16,32.25,33.0,31.25,32.12,134100,8.83452745424727,9.03998158109023,8.56058861845666,8.79891540559449,489525.333686167,0.0,1.0
1997-12-17,31.5,32.62,31.5,32.25,75400,8.62907332740431,8.9358848234898,8.62907332740431,8.83452745424727,275243.923638606,0.0,1.0
1997-12-18,31.0,32.88,31.0,32.88,5700,8.492103909509,9.00710892079536,8.492103909509,9.00710892079536,20807.5645190988,0.0,1.0
1997-12-19,32.0,32.0,30.5,30.5,62900,8.76604274529962,8.76604274529962,8.3551344916137,8.3551344916137,229613.299693213,0.0,1.0
1997-12-22,31.88,32.25,30.75,32.25,158500,8.73317008500474,8.83452745424727,8.42361920056135,8.83452745424727,578596.311627573,0.0,1.0
1997-12-23,32.16,32.88,30.75,32.0,4600,8.80987295902611,9.00710892079536,8.42361920056135,8.76604274529962,16792.0696119043,0.0,1.0
1997-12-24,32.0,32.75,31.38,32.12,86500,8.76604274529962,8.97149687214258,8.59620066710944,8.79891540559449,315763.917702114,0.0,1.0
1997-12-26,32.12,32.12,32.12,32.12,1900,8.79891540559449,8.79891540559449,8.79891540559449,8.79891540559449,6935.85483969961,0.0,1.0
1997-12-29,31.25,32.25,30.75,30.75,25000,8.56058861845666,8.83452745424727,8.42361920056135,8.42361920056135,91261.2478907843,0.0,1.0
1997-12-30,31.75,32.0,31.25,32.0,29600,8.69755803635196,8.76604274529962,8.56058861845666,8.76604274529962,108053.317502689,0.0,1.0
1997-12-31,31.0,33.0,31.0,31.88,40100,8.492103909509,9.03998158109023,8.492103909509,8.73317008500474,146383.041616818,0.0,1.0
1998-01-02,32.12,32.75,31.0,31.0,27300,8.79891540559449,8.97149687214258,8.492103909509,8.492103909509,99657.2826967365,0.0,1.0
1998-01-05,32.0,32.75,31.0,32.75,4600,8.76604274529962,8.97149687214258,8.492103909509,8.97149687214258,16792.0696119043,0.0,1.0
1998-01-06,31.88,32.25,31.0,32.25,20800,8.73317008500474,8.83452745424727,8.492103909509,8.83452745424727,75929.3582451326,0.0,1.0
1998-01-07,31.88,31.88,31.0,31.0,6800,8.77426091037334,8.77426091037334,8.53206048373819,8.53206048373819,24706.8103187709,0.15,1.0
1998-01-08,30.75,32.5,30.75,31.88,26600,8.4632535443532,8.9449021200481,8.4632535443532,8.77426091037334,96647.2285998979,0.0,1.0
1998-01-09,30.31,31.0,30.0,30.25,11400,8.34215333103563,8.53206048373819,8.25683272619825,8.32563966558323,41420.2408285277,0.0,1.0
1998-01-12,29.0,30.0,29.0,30.0,16800,7.9816049686583,8.25683272619825,7.9816049686583,8.25683272619825,61040.3549051987,0.0,1.0
1998-01-13,29.25,30.0,29.12,30.0,143700,8.05041190804329,8.25683272619825,8.0146322995631,8.25683272619825,522113.035706967,0.0,1.0
1998-01-14,31.0,31.75,29.88,29.88,13800,8.53206048373819,8.73848130189314,8.22380539529345,8.22380539529345,50140.2915292703,0.0,1.0
1998-01-15,30.25,31.25,29.75,31.25,70200,8.32563966558323,8.60086742312317,8.18802578681326,8.60086742312317,255061.482996723,0.0,1.0
1998-01-16,30.0,30.5,29.75,30.5,36200,8.25683272619825,8.39444660496822,8.18802578681326,8.39444660496822,131527.431402869,0.0,1.0
1998-01-20,29.88,30.0,29.75,29.75,13900,8.22380539529345,8.25683272619825,8.18802578681326,8.18802578681326,50503.6269751346,0.0,1.0
1998-01-21,30.0,30.0,29.75,29.75,57700,8.25683272619825,8.25683272619825,8.18802578681326,8.18802578681326,209644.552263688,0.0,1.0
1998-01-22,29.81,30.06,29.75,30.0,33900,8.20453945226566,8.27334639165064,8.18802578681326,8.25683272619825,123170.71614799,0.0,1.0
1998-01-23,29.75,30.75,29.75,30.75,35700,8.18802578681326,8.4632535443532,8.18802578681326,8.4632535443532,129710.754173547,0.0,1.0
1998-01-26,29.75,30.75,29.75,29.75,2800,8.18802578681326,8.4632535443532,8.18802578681326,8.18802578681326,10173.3924841998,0.0,1.0
1998-01-27,29.75,30.5,29.75,29.75,12500,8.18802578681326,8.39444660496822,8.18802578681326,8.18802578681326,45416.9307330347,0.0,1.0
1998-01-28,29.88,30.5,29.62,29.75,145200,8.22380539529345,8.39444660496822,8.15224617833307,8.18802578681326,527563.067394932,0.0,1.0
1998-01-29,30.38,30.5,29.75,29.75,145400,8.36141927406342,8.39444660496822,8.18802578681326,8.18802578681326,528289.73828666,0.0,1.0
1998-01-30,29.75,30.5,29.75,29.81,14200,8.18802578681326,8.39444660496822,8.18802578681326,8.20453945226566,51593.6333127274,0.0,1.0
1998-02-02,30.88,32.0,30.38,32.0,51300,8.49903315283339,8.80728824127813,8.36141927406342,8.80728824127813,186391.083728375,0.0,1.0
1998-02-03,31.5,31.5,30.0,30.5,11700,8.66967436250816,8.66967436250816,8.25683272619825,8.39444660496822,42510.2471661205,0.0,1.0
1998-02-04,31.88,32.5,30.75,30.75,15500,8.77426091037334,8.9449021200481,8.4632535443532,8.4632535443532,56316.994108963,0.0,1.0
1998-02-05,31.0,32.5,31.0,32.0,17200,8.53206048373819,8.9449021200481,8.53206048373819,8.80728824127813,62493.6966886558,0.0,1.0
1998-02-06,31.0,31.5,31.0,31.5,18400,8.53206048373819,8.66967436250816,8.53206048373819,8.66967436250816,66853.7220390271,0.0,1.0
1998-02-09,31.75,31.75,31.0,31.5,142000,8.73848130189314,8.73848130189314,8.53206048373819,8.66967436250816,515936.333127275,0.0,1.0
1998-02-10,31.62,31.75,31.0,31.5,22800,8.70270169341295,8.73848130189314,8.53206048373819,8.66967436250816,82840.4816570554,0.0,1.0
1998-02-11,31.25,32.0,30.88,32.0,22100,8.60086742312317,8.80728824127813,8.49903315283339,8.80728824127813,80297.1335360054,0.0,1.0
1998-02-12,29.75,31.25,29.38,31.25,51400,8.18802578681326,8.60086742312317,8.08619151652348,8.60086742312317,186754.419174239,0.0,1.0
1998-02-13,30.0,30.5,29.5,29.5,669400,8.25683272619825,8.39444660496822,8.11921884742828,8.11921884742828,2432167.47461547,0.0,1.0
1998-02-17,30.62,31.0,29.75,30.0,119200,8.42747393587301,8.53206048373819,8.18802578681326,8.25683272619825,433095.851470219,0.0,1.0
1998-02-18,31.0,31.0,30.0,31.0,65100,8.53206048373819,8.53206048373819,8.25683272619825,8.53206048373819,236531.375257645,0.0,1.0
1998-02-19,30.75,31.0,30.12,31.0,13500,8.4632535443532,8.53206048373819,8.28986005710304,8.53206048373819,49050.2851916775,0.0,1.0
1998-02-20,31.12,31.44,30.25,30.25,267000,8.56508781464298,8.65316069705576,8.32563966558323,8.32563966558323,970105.640457622,0.0,1.0
1998-02-23,31.44,32.0,31.0,31.5,39800,8.65316069705576,8.80728824127813,8.53206048373819,8.66967436250816,144607.507453983,0.0,1.0
1998-02-24,31.75,32.75,31.0,31.0,23900,8.73848130189314,9.01370905943309,8.53206048373819,8.53206048373819,86837.1715615624,0.0,1.0
1998-02-25,32.25,32.5,31.5,32.5,18900,8.87609518066311,8.9449021200481,8.66967436250816,8.9449021200481,68670.3992683485,0.0,1.0
1998-02-26,32.19,32.75,31.5,32.5,11400,8.85958151521072,9.01370905943309,8.66967436250816,8.9449021200481,41420.2408285277,0.0,1.0
1998-02-27,33.0,34.0,31.5,31.5,13200,9.08251599881807,9.35774375635801,8.66967436250816,8.66967436250816,47960.2788540847,0.0,1.0
1998-03-02,32.5,34.0,32.5,33.38,31900,8.9449021200481,9.35774375635801,8.9449021200481,9.18710254668325,115904.007230705,0.0,1.0
1998-03-03,33.75,34.0,32.5,32.5,15600,9.28893681697303,9.35774375635801,8.9449021200481,8.9449021200481,56680.3295548273,0.0,1.0
1998-03-04,33.75,33.75,32.5,32.5,15600,9.28893681697303,9.28893681697303,8.9449021200481,8.9449021200481,56680.3295548273,0.0,1.0
1998-03-05,32.19,33.12,32.19,32.38,13000,8.85958151521072,9.11554332972286,8.85958151521072,8.91187478914331,47233.6079623561,0.0,1.0
1998-03-06,31.88,33.25,31.75,33.25,8700,8.77426091037334,9.15132293820306,8.73848130189314,9.15132293820306,31610.1837901922,0.0,1.0
1998-03-09,31.5,33.0,31.25,31.75,39600,8.66967436250816,9.08251599881807,8.60086742312317,8.73848130189314,143880.836562254,0.0,1.0
1998-03-10,31.0,32.0,30.5,31.5,47500,8.53206048373819,8.80728824127813,8.39444660496822,8.66967436250816,172584.336785532,0.0,1.0
1998-03-11,31.0,31.0,30.5,31.0,9600,8.53206048373819,8.53206048373819,8.39444660496822,8.53206048373819,34880.2028029707,0.0,1.0
1998-03-12,31.5,31.5,30.75,31.0,141000,8.66967436250816,8.66967436250816,8.4632535443532,8.53206048373819,512302.978668632,0.0,1.0
1998-03-13,31.0,32.0,31.0,31.5,252100,8.53206048373819,8.80728824127813,8.53206048373819,8.66967436250816,915968.659023844,0.0,1.0
1998-03-16,31.75,32.0,31.5,31.5,4900,8.73848130189314,8.80728824127813,8.66967436250816,8.66967436250816,17803.4368473496,0.0,1.0
1998-03-17,33.0,33.0,31.0,31.0,13900,9.08251599881807,9.08251599881807,8.53206048373819,8.53206048373819,50503.6269751346,0.0,1.0
1998-03-18,32.5,33.5,32.0,33.0,20100,8.9449021200481,9.22012987758804,8.80728824127813,9.08251599881807,73030.4246187198,0.0,1.0
1998-03-19,33.0,33.75,32.0,32.0,8100,9.08251599881807,9.28893681697303,8.80728824127813,8.80728824127813,29430.1711150065,0.0,1.0
1998-03-20,33.5,33.5,32.38,33.0,12100,9.22012987758804,9.22012987758804,8.91187478914331,9.08251599881807,43963.5889495776,0.0,1.0
1998-03-23,33.0,33.0,33.0,33.0,1500,9.08251599881807,9.08251599881807,9.08251599881807,9.08251599881807,5450.03168796417,0.0,1.0
1998-03-24,33.0,33.5,32.25,32.25,11700,9.08251599881807,9.22012987758804,8.87609518066311,8.87609518066311,42510.2471661205,0.0,1.0
1998-03-25,32.75,33.75,32.5,33.25,14700,9.01370905943309,9.28893681697303,8.9449021200481,9.15132293820306,53410.3105420488,0.0,1.0
1998-03-26,33.75,33.75,32.25,32.25,15000,9.28893681697303,9.28893681697303,8.87609518066311,8.87609518066311,54500.3168796417,0.0,1.0
1998-03-27,33.0,34.0,32.62,32.62,12900,9.08251599881807,9.35774375635801,8.97792945095289,8.97792945095289,46870.2725164918,0.0,1.0
1998-03-30,33.12,34.0,32.75,33.5,13100,9.11554332972286,9.35774375635801,9.01370905943309,9.22012987758804,47596.9434082204,0.0,1.0
1998-03-31,33.5,34.0,33.0,34.0,9100,9.22012987758804,9.35774375635801,9.08251599881807,9.35774375635801,33063.5255736493,0.0,1.0
1998-04-01,34.75,35.0,33.0,33.0,25500,9.56416457451297,9.63297151389795,9.08251599881807,9.08251599881807,92650.5386953908,0.0,1.0
1998-04-02,35.5,35.5,34.75,34.75,29900,9.77058539266793,9.77058539266793,9.56416457451297,9.56416457451297,108637.298313419,0.0,1.0
1998-04-03,34.75,35.75,34.5,35.12,22900,9.56416457451297,9.83939233205291,9.49535763512798,9.66599884480275,83203.8171029196,0.0,1.0
1998-04-06,34.25,35.75,34.25,35.75,4800,9.426550695743,9.83939233205291,9.426550695743,9.83939233205291,17440.1014014853,0.0,1.0
1998-04-07,34.0,35.25,33.81,35.25,26200,9.399027919989,9.74458041704742,9.34650394043612,9.74458041704742,94775.7584702485,0.15,1.0
1998-04-08,33.38,34.0,33.0,33.75,30200,9.22763388144803,9.399027919989,9.12258592234227,9.32991742057732,109245.339916088,0.0,1.0
1998-04-09,34.5,34.5,32.75,33.75,31500,9.53724891881237,9.53724891881237,9.05347542293058,9.32991742057732,113947.953885986,0.0,1.0
1998-04-13,34.25,34.5,33.12,34.5,6600,9.46813841940069,9.53724891881237,9.15575896205988,9.53724891881237,23874.8093856351,0.0,1.0
1998-04-14,33.88,34.5,33.12,33.12,8400,9.3658548802714,9.53724891881237,9.15575896205988,9.15575896205988,30386.1210362629,0.0,1.0
1998-04-15,34.69,35.0,34.0,34.5,18700,9.58977289836525,9.67546991763574,9.399027919989,9.53724891881237,67645.2932592995,0.0,1.0
1998-04-16,33.94,34.62,33.25,34.0,16000,9.3824414001302,9.57042195852998,9.19169642175395,9.399027919989,57878.3257833579,0.0,1.0
1998-04-17,33.0,33.94,31.5,33.94,67700,9.12258592234227,9.3824414001302,8.70792292587216,9.3824414001302,244897.665970833,0.0,1.0
1998-04-20,31.88,33.25,31.88,33.25,8100,8.81297088497792,9.19169642175395,8.81297088497792,9.19169642175395,29300.9024278249,0.0,1.0
1998-04-21,32.88,33.25,32.0,32.75,6700,9.08941288262466,9.19169642175395,8.84614392469553,9.05347542293058,24236.5489217811,0.0,1.0
1998-04-22,32.75,34.0,31.75,33.25,111000,9.05347542293058,9.399027919989,8.77703342528385,9.19169642175395,401530.885122045,0.0,1.0
1998-04-23,31.75,32.75,31.75,32.75,206300,8.77703342528385,9.05347542293058,8.77703342528385,9.05347542293058,746268.66306917,0.0,1.0
1998-04-24,31.5,32.75,30.75,32.75,22500,8.70792292587216,9.05347542293058,8.50059142763711,9.05347542293058,81391.3956328471,0.0,1.0
1998-04-27,31.5,31.5,29.5,30.0,10400,8.70792292587216,8.70792292587216,8.15503893057869,8.29325992940206,37620.9117591826,0.0,1.0
1998-04-28,31.0,32.0,31.0,32.0,4400,8.5697019270488,8.84614392469553,8.5697019270488,8.84614392469553,15916.5395904234,0.0,1.0
1998-04-29,32.0,32.0,31.12,32.0,5300,8.84614392469553,8.84614392469553,8.60287496676641,8.84614392469553,19172.1954157373,0.0,1.0
1998-04-30,30.5,32.0,29.31,32.0,38600,8.43148092822543,8.84614392469553,8.10251495102581,8.84614392469553,139631.460952351,0.0,1.0
1998-05-01,32.38,32.38,30.25,30.5,21200,8.95119188380129,8.95119188380129,8.36237042881375,8.43148092822543,76688.7816629492,0.0,1.0
1998-05-04,31.25,32.75,31.25,32.75,9100,8.63881242646048,9.05347542293058,8.63881242646048,9.05347542293058,32918.2977892848,0.0,1.0
1998-05-05,31.31,32.0,31.25,32.0,3100,8.65539894631928,8.84614392469553,8.63881242646048,8.84614392469553,11213.9256205256,0.0,1.0
1998-05-06,32.75,32.75,31.25,32.0,8000,9.05347542293058,9.05347542293058,8.63881242646048,8.84614392469553,28939.1628916789,0.0,1.0
1998-05-07,31.25,32.75,31.25,32.12,20600,8.63881242646048,9.05347542293058,8.63881242646048,8.87931696441314,74518.3444460733,0.0,1.0
1998-05-08,29.0,31.5,28.5,31.0,25700,8.01681793175533,8.70792292587216,7.87859693293196,8.5697019270488,92967.0607895185,0.0,1.0
1998-05-11,29.0,30.0,28.81,29.31,23800,8.01681793175533,8.29325992940206,7.96429395220245,8.10251495102581,86094.0096027448,0.0,1.0
1998-05-12,29.0,29.0,28.0,28.75,33300,8.01681793175533,8.01681793175533,7.74037593410859,7.94770743234364,120459.265536614,0.0,1.0
1998-05-13,29.0,29.0,28.0,28.0,34200,8.01681793175533,8.01681793175533,7.74037593410859,7.74037593410859,123714.921361927,0.0,1.0
1998-05-14,28.0,29.0,27.0,28.0,154000,7.74037593410859,8.01681793175533,7.46393393646186,7.74037593410859,557078.88566482,0.0,1.0
1998-05-15,27.56,28.0,27.0,28.0,297000,7.61874145514403,7.74037593410859,7.46393393646186,7.74037593410859,1074366.42235358,0.0,1.0
1998-05-18,27.44,28.0,27.25,27.25,69500,7.58556841542642,7.74037593410859,7.53304443587354,7.53304443587354,251408.977621461,0.0,1.0
1998-05-19,27.25,28.0,27.25,28.0,50000,7.53304443587354,7.74037593410859,7.53304443587354,7.74037593410859,180869.768072993,0.0,1.0
1998-05-20,27.5,28.0,27.0,28.0,24500,7.60215493528522,7.74037593410859,7.46393393646186,7.74037593410859,88626.1863557668,0.0,1.0
1998-05-21,27.75,28.5,27.0,27.5,77500,7.67126543469691,7.87859693293196,7.46393393646186,7.60215493528522,280348.14051314,0.0,1.0
1998-05-22,27.25,27.75,27.0,27.75,18100,7.53304443587354,7.67126543469691,7.46393393646186,7.67126543469691,65474.8560424236,0.0,1.0
1998-05-26,27.88,27.88,27.25,27.25,56300,7.70720289439098,7.70720289439098,7.53304443587354,7.53304443587354,203659.358850191,0.0,1.0
1998-05-27,27.69,27.75,27.0,27.0,10200,7.6546789148381,7.67126543469691,7.46393393646186,7.46393393646186,36897.4326868907,0.0,1.0
1998-05-28,28.5,28.62,27.25,27.75,30100,7.87859693293196,7.91176997264957,7.53304443587354,7.67126543469691,108883.600379942,0.0,1.0
1998-05-29,29.0,29.5,28.75,29.0,28600,8.01681793175533,8.15503893057869,7.94770743234364,8.01681793175533,103457.507337752,0.0,1.0
1998-06-01,28.06,29.5,28.0,29.0,10500,7.75696245396739,8.15503893057869,7.74037593410859,8.01681793175533,37982.6512953286,0.0,1.0
1998-06-02,28.0,29.0,28.0,29.0,19500,7.74037593410859,8.01681793175533,7.74037593410859,8.01681793175533,70539.2095484674,0.0,1.0
1998-06-03,27.75,28.25,27.75,28.0,75900,7.67126543469691,7.80948643352028,7.67126543469691,7.74037593410859,274560.307934804,0.0,1.0
1998-06-04,28.5,28.56,27.75,28.25,13600,7.87859693293196,7.89518345279076,7.67126543469691,7.80948643352028,49196.5769158542,0.0,1.0
1998-06-05,28.69,28.69,27.75,28.69,10800,7.93112091248484,7.93112091248484,7.67126543469691,7.93112091248484,39067.8699037666,0.0,1.0
1998-06-08,28.0,28.56,27.75,27.75,98800,7.74037593410859,7.89518345279076,7.67126543469691,7.67126543469691,357398.661712235,0.0,1.0
1998-06-09,28.25,28.81,27.75,28.5,201700,7.80948643352028,7.96429395220245,7.67126543469691,7.87859693293196,729628.644406455,0.0,1.0
1998-06-10,28.0,29.0,28.0,28.0,30000,7.74037593410859,8.01681793175533,7.74037593410859,7.74037593410859,108521.860843796,0.0,1.0
1998-06-11,26.62,28.0,26.62,28.0,118400,7.3588859773561,7.74037593410859,7.3588859773561,7.74037593410859,428299.610796848,0.0,1.0
1998-06-12,27.38,27.5,26.62,27.5,31500,7.56898189556761,7.60215493528522,7.3588859773561,7.60215493528522,113947.953885986,0.0,1.0
1998-06-15,26.5,27.5,26.5,27.5,39100,7.32571293763849,7.60215493528522,7.32571293763849,7.60215493528522,141440.158633081,0.0,1.0
1998-06-16,26.69,27.0,26.5,26.5,27800,7.37823691719137,7.46393393646186,7.32571293763849,7.32571293763849,100563.591048584,0.0,1.0
1998-06-17,27.75,27.88,27.0,27.0,9900,7.67126543469691,7.70720289439098,7.46393393646186,7.46393393646186,35812.2140784527,0.0,1.0
1998-06-18,28.0,28.0,27.0,27.25,39600,7.74037593410859,7.74037593410859,7.46393393646186,7.53304443587354,143248.856313811,0.0,1.0
1998-06-19,26.88,28.0,24.75,27.5,51200,7.43076089674425,7.74037593410859,6.8419394417567,7.60215493528522,185210.642506745,0.0,1.0
1998-06-22,27.25,28.0,26.75,26.75,11400,7.53304443587354,7.74037593410859,7.39482343705017,7.39482343705017,41238.3071206425,0.0,1.0
1998-06-23,27.5,27.75,26.75,26.75,13300,7.60215493528522,7.67126543469691,7.39482343705017,7.39482343705017,48111.3583074163,0.0,1.0
1998-06-24,27.5,27.75,26.75,26.75,15700,7.60215493528522,7.67126543469691,7.39482343705017,7.39482343705017,56793.1071749199,0.0,1.0
1998-06-25,28.0,28.0,26.5,27.5,27700,7.74037593410859,7.74037593410859,7.32571293763849,7.60215493528522,100201.851512438,0.0,1.0
1998-06-26,28.25,28.25,27.25,28.25,16300,7.80948643352028,7.80948643352028,7.53304443587354,7.80948643352028,58963.5443917958,0.0,1.0
1998-06-29,28.25,28.5,26.5,28.12,82700,7.80948643352028,7.87859693293196,7.32571293763849,7.7735489738262,299158.596392731,0.0,1.0
1998-06-30,27.81,28.25,27.0,28.0,114800,7.68785195455571,7.80948643352028,7.46393393646186,7.74037593410859,415276.987495593,0.0,1.0
1998-07-01,27.25,28.25,27.0,28.25,85200,7.53304443587354,7.80948643352028,7.46393393646186,7.80948643352028,308202.084796381,0.0,1.0
1998-07-02,27.62,28.25,27.12,28.25,29300,7.63532797500283,7.80948643352028,7.49710697617946,7.80948643352028,105989.684090774,0.0,1.0
1998-07-06,27.0,28.0,27.0,27.62,50100,7.46393393646186,7.74037593410859,7.46393393646186,7.63532797500283,181231.507609139,0.0,1.0
1998-07-07,27.25,27.75,27.0,27.62,65600,7.53304443587354,7.67126543469691,7.46393393646186,7.63532797500283,237301.135711767,0.0,1.0
1998-07-08,27.75,27.75,27.0,27.75,13900,7.71273173434392,7.71273173434392,7.5042795253076,7.71273173434392,50011.4632902906,0.15,1.0
1998-07-09,27.69,27.75,27.25,27.75,36400,7.69605555762101,7.71273173434392,7.57376359498637,7.71273173434392,130965.270774574,0.0,1.0
1998-07-10,27.0,27.75,27.0,27.75,16100,7.5042795253076,7.71273173434392,7.5042795253076,7.71273173434392,57926.9466887538,0.0,1.0
1998-07-13,27.12,27.75,27.0,27.0,108600,7.53763187875341,7.71273173434392,7.5042795253076,7.5042795253076,390737.044124141,0.0,1.0
1998-07-14,27.06,27.5,27.0,27.38,19400,7.5209557020305,7.64324766466514,7.5042795253076,7.60989531121933,69800.1717864487,0.0,1.0
1998-07-15,27.31,27.5,26.75,27.25,17700,7.59043977170927,7.64324766466514,7.43479545562882,7.57376359498637,63683.6618876362,0.0,1.0
1998-07-16,27.38,27.44,26.81,26.81,4900,7.60989531121933,7.62657148794224,7.45147163235173,7.45147163235173,17629.9402965773,0.0,1.0
1998-07-17,22.0,24.25,21.75,24.25,176900,6.11459813173211,6.73995475884108,6.04511406205334,6.73995475884108,636476.824176432,0.0,1.0
1998-07-20,22.0,23.25,21.75,22.75,193100,6.11459813173211,6.46201848012598,6.04511406205334,6.32305034076844,694763.565565116,0.0,1.0
1998-07-21,21.62,22.06,21.12,21.75,54600,6.00898234582038,6.13127430845502,5.87001420646283,6.04511406205334,196447.906161861,0.0,1.0
1998-07-22,20.75,21.75,20.5,21.75,38600,5.76717778333824,6.04511406205334,5.69769371365947,6.04511406205334,138880.754173037,0.0,1.0
1998-07-23,20.38,21.25,20.0,21.25,30200,5.66434136021366,5.90614592269579,5.55872557430192,5.90614592269579,108657.999378905,0.0,1.0
1998-07-24,20.31,21.0,19.88,20.5,60900,5.6448858207036,5.83666185301702,5.52537322085611,5.69769371365947,219114.97225746,0.0,1.0
1998-07-27,20.0,20.88,19.62,20.88,23200,5.55872557430192,5.80330949957121,5.45310978839019,5.80330949957121,83472.3703837944,0.0,1.0
1998-07-28,21.0,21.0,19.62,20.75,58000,5.83666185301702,5.83666185301702,5.45310978839019,5.76717778333824,208680.925959486,0.0,1.0
1998-07-29,20.75,21.0,20.25,21.0,137800,5.76717778333824,5.83666185301702,5.6282096439807,5.83666185301702,495797.096503744,0.0,1.0
1998-07-30,20.62,20.88,20.25,20.75,132700,5.73104606710528,5.80330949957121,5.6282096439807,5.76717778333824,477447.566807307,0.0,1.0
1998-07-31,20.5,21.12,20.38,20.38,51300,5.69769371365947,5.87001420646283,5.66434136021366,5.66434136021366,184574.681064166,0.0,1.0
1998-08-03,20.06,20.69,20.0,20.38,214900,5.57540175102483,5.75050160661534,5.55872557430192,5.66434136021366,773198.810149888,0.0,1.0
1998-08-04,19.75,20.5,18.88,20.5,93300,5.48924150462315,5.69769371365947,5.24743694214101,5.69769371365947,335688.455034828,0.0,1.0
1998-08-05,19.56,19.75,19.25,19.25,25100,5.43643361166728,5.48924150462315,5.3502733652656,5.3502733652656,90308.4696824672,0.0,1.0
1998-08-06,19.38,20.0,19.25,20.0,74100,5.38640508149856,5.55872557430192,5.3502733652656,5.55872557430192,266607.87264824,0.0,1.0
1998-08-07,19.12,20.0,19.12,20.0,156700,5.31414164903264,5.55872557430192,5.31414164903264,5.55872557430192,563798.294790542,0.0,1.0
1998-08-10,19.38,19.62,18.88,19.5,773500,5.38640508149856,5.45310978839019,5.24743694214101,5.41975743494437,2783012.0039597,0.0,1.0
1998-08-11,18.5,19.62,18.0,19.62,38600,5.14182115622928,5.45310978839019,5.00285301687173,5.45310978839019,138880.754173037,0.0,1.0
1998-08-12,18.62,19.0,18.0,19.0,396700,5.17517350967509,5.28078929558683,5.00285301687173,5.28078929558683,1427305.5746229,0.0,1.0
1998-08-13,18.0,18.69,17.75,18.69,31000,5.00285301687173,5.19462904918515,4.93336894719296,5.19462904918515,111536.356978346,0.0,1.0
1998-08-14,17.25,18.0,16.88,18.0,283500,4.79440080783541,5.00285301687173,4.69156438471082,5.00285301687173,1020017.97430197,0.0,1.0
1998-08-17,17.12,17.75,16.88,17.75,182600,4.75826909160245,4.93336894719296,4.69156438471082,4.93336894719296,656985.12207245,0.0,1.0
1998-08-18,18.62,18.62,17.0,17.62,342700,5.17517350967509,5.17517350967509,4.72491673815663,4.89723723095999,1233016.43666062,0.0,1.0
1998-08-19,18.09,18.75,17.75,18.75,101800,5.02786728195609,5.21130522590805,4.93336894719296,5.21130522590805,366271.004528891,0.0,1.0
1998-08-20,17.94,18.5,17.88,18.5,60900,4.98617684014882,5.14182115622928,4.96950066342592,5.14182115622928,219114.97225746,0.0,1.0
1998-08-21,17.88,18.25,17.75,17.75,94000,4.96950066342592,5.0723370865505,4.93336894719296,4.93336894719296,338207.017934339,0.0,1.0
1998-08-24,18.0,18.62,17.75,18.0,58400,5.00285301687173,5.17517350967509,4.93336894719296,5.00285301687173,210120.104759206,0.0,1.0
1998-08-25,17.0,18.5,17.0,18.25,153500,4.72491673815663,5.14182115622928,4.72491673815663,5.0723370865505,552284.864392778,0.0,1.0
1998-08-26,17.25,17.5,17.0,17.0,207500,4.79440080783541,4.86388487751418,4.72491673815663,4.72491673815663,746574.002355057,0.0,1.0
1998-08-27,16.81,17.25,16.25,17.0,458200,4.67210884520077,4.79440080783541,4.51646452912031,4.72491673815663,1648579.31507994,0.0,1.0
1998-08-28,17.12,17.25,16.5,17.12,59700,4.75826909160245,4.79440080783541,4.58594859879909,4.75826909160245,214797.435858298,0.0,1.0
1998-08-31,16.75,17.38,16.62,17.25,87800,4.65543266847786,4.83053252406837,4.6193009522449,4.79440080783541,315899.74653867,0.0,1.0
1998-09-01,16.75,17.0,16.5,16.88,68300,4.65543266847786,4.72491673815663,4.58594859879909,4.69156438471082,245739.780052291,0.0,1.0
1998-09-02,17.0,17.25,16.75,17.25,28700,4.72491673815663,4.79440080783541,4.65543266847786,4.79440080783541,103261.078879953,0.0,1.0
1998-09-03,16.5,17.12,16.25,17.0,83900,4.58594859879909,4.75826909160245,4.51646452912031,4.72491673815663,301867.753241394,0.0,1.0
1998-09-04,17.25,17.25,16.5,17.12,31600,4.79440080783541,4.79440080783541,4.58594859879909,4.75826909160245,113695.125177927,0.0,1.0
1998-09-08,17.88,17.88,17.31,17.38,55800,4.96950066342592,4.96950066342592,4.81107698455831,4.83053252406837,200765.442561023,0.0,1.0
1998-09-09,17.06,17.88,17.0,17.88,49400,4.74159291487954,4.96950066342592,4.72491673815663,4.96950066342592,177738.581765493,0.0,1.0
1998-09-10,16.38,17.0,16.25,16.62,36200,4.55259624535327,4.72491673815663,4.51646452912031,4.6193009522449,130245.681374714,0.0,1.0
1998-09-11,18.0,18.0,16.25,16.25,56100,5.00285301687173,5.00285301687173,4.51646452912031,4.51646452912031,201844.826660813,0.0,1.0
1998-09-14,19.88,20.69,17.0,17.0,149700,5.52537322085611,5.75050160661534,4.72491673815663,4.72491673815663,538612.665795432,0.0,1.0
1998-09-15,20.38,20.38,19.5,20.0,96500,5.66434136021366,5.66434136021366,5.41975743494437,5.55872557430192,347201.885432593,0.0,1.0
1998-09-16,20.25,20.38,19.94,20.0,54000,5.6282096439807,5.66434136021366,5.54204939757902,5.55872557430192,194289.13796228,0.0,1.0
1998-09-17,19.56,19.62,19.0,19.25,67400,5.43643361166728,5.45310978839019,5.28078929558683,5.3502733652656,242501.62775292,0.0,1.0
1998-09-18,20.5,20.88,19.62,19.62,90600,5.69769371365947,5.80330949957121,5.45310978839019,5.45310978839019,325973.998136714,0.0,1.0
1998-09-21,19.62,19.88,19.31,19.88,36500,5.45310978839019,5.52537322085611,5.36694954198851,5.52537322085611,131325.065474504,0.0,1.0
1998-09-22,20.88,20.88,19.88,20.12,52400,5.80330949957121,5.80330949957121,5.52537322085611,5.59207792774773,188532.422763397,0.0,1.0
1998-09-23,21.56,22.0,20.12,20.88,54100,5.99230616909747,6.11459813173211,5.59207792774773,5.80330949957121,194648.93266221,0.0,1.0
1998-09-24,20.69,22.12,20.69,22.12,42600,5.75050160661534,6.14795048517793,5.75050160661534,6.14795048517793,153272.542170243,0.0,1.0
1998-09-25,20.75,21.0,20.5,20.75,13100,5.76717778333824,5.83666185301702,5.69769371365947,5.76717778333824,47133.1056908494,0.0,1.0
1998-09-28,21.62,21.62,20.0,20.5,70000,6.00898234582038,6.00898234582038,5.55872557430192,5.69769371365947,251856.289951104,0.0,1.0
1998-09-29,21.69,21.75,21.38,21.38,26200,6.02843788533044,6.04511406205334,5.94227763892875,5.94227763892875,94266.2113816987,0.0,1.0
1998-09-30,20.75,21.5,20.75,20.75,41200,5.76717778333824,5.97562999237457,5.76717778333824,5.76717778333824,148235.416371221,0.0,1.0
1998-10-01,21.0,21.12,20.62,21.12,19100,5.83666185301702,5.87001420646283,5.73104606710528,5.87001420646283,68720.7876866583,0.0,1.0
1998-10-02,21.19,21.19,20.38,21.0,21300,5.88946974597289,5.88946974597289,5.66434136021366,5.83666185301702,76636.2710851215,0.0,1.0
1998-10-05,19.75,20.75,19.75,20.38,59700,5.48924150462315,5.76717778333824,5.48924150462315,5.66434136021366,214797.435858298,0.0,1.0
1998-10-06,20.0,21.0,19.62,19.62,59400,5.55872557430192,5.83666185301702,5.45310978839019,5.45310978839019,213718.051758508,0.0,1.0
1998-10-07,19.81,20.3,19.62,19.88,34400,5.55038748594047,5.68767622234182,5.49715307794811,5.57000016256923,122777.734298046,0.16,1.0
1998-10-08,19.0,19.38,18.5,19.38,59300,5.32344079923619,5.42990961522091,5.18335025188787,5.42990961522091,211648.826856806,0.0,1.0
1998-10-09,19.75,19.75,18.62,19.25,27600,5.53357662025867,5.53357662025867,5.21697198325147,5.39348607291035,98507.7170530836,0.0,1.0
1998-10-12,20.0,20.0,19.12,19.75,15900,5.60362189393283,5.60362189393283,5.35706253059979,5.53357662025867,56749.0109110156,0.0,1.0
1998-10-13,19.75,20.0,19.38,20.0,57800,5.53357662025867,5.60362189393283,5.42990961522091,5.60362189393283,206295.146582182,0.0,1.0
1998-10-14,19.25,19.75,19.25,19.75,10500,5.39348607291035,5.53357662025867,5.39348607291035,5.53357662025867,37475.7619223688,0.0,1.0
1998-10-15,19.88,20.06,19.44,19.44,15500,5.57000016256923,5.62043275961463,5.44672048090271,5.44672048090271,55321.3628377825,0.0,1.0
1998-10-16,21.0,21.0,19.88,20.38,60800,5.88380298862947,5.88380298862947,5.57000016256923,5.71009070991755,217002.507131431,0.0,1.0
1998-10-19,20.34,20.88,20.0,20.12,20700,5.69888346612969,5.85018125726588,5.60362189393283,5.63724362529643,73880.7877898127,0.0,1.0
1998-10-20,20.75,20.75,19.75,19.75,21400,5.81375771495531,5.81375771495531,5.53357662025867,5.53357662025867,76379.1719179707,0.0,1.0
1998-10-21,22.5,22.5,20.5,20.5,104900,6.30407463067443,6.30407463067443,5.74371244128115,5.74371244128115,374400.70720538,0.0,1.0
1998-10-22,22.12,22.12,21.0,21.5,47200,6.19760581468971,6.19760581468971,5.88380298862947,6.02389353597779,168462.472641505,0.0,1.0
1998-10-23,22.12,22.38,21.88,22.25,68200,6.19760581468971,6.27045289931084,6.13036235196252,6.23402935700027,243413.996486243,0.0,1.0
1998-10-26,22.25,22.5,21.75,22.12,25300,6.23402935700027,6.30407463067443,6.09393880965195,6.19760581468971,90298.7406319934,0.0,1.0
1998-10-27,22.62,23.12,22.0,22.0,28500,6.33769636203803,6.47778690938635,6.16398408332611,6.16398408332611,101719.925217858,0.0,1.0
1998-10-28,23.0,23.0,22.75,23.0,8900,6.44416517802276,6.44416517802276,6.3741199043486,6.44416517802276,31765.1696294364,0.0,1.0
1998-10-29,22.62,22.62,22.12,22.38,14800,6.33769636203803,6.33769636203803,6.19760581468971,6.27045289931084,52822.9787096246,0.0,1.0
1998-10-30,23.0,23.0,22.06,22.88,113200,6.44416517802276,6.44416517802276,6.18079494900791,6.41054344665916,404024.404724966,0.0,1.0
1998-11-02,24.0,24.12,22.75,23.0,63000,6.7243462727194,6.75796800408299,6.3741199043486,6.44416517802276,224854.571534213,0.0,1.0
1998-11-03,23.75,24.12,23.0,24.0,19400,6.65430099904524,6.75796800408299,6.44416517802276,6.7243462727194,69240.9315518051,0.0,1.0
1998-11-04,24.0,24.0,23.38,23.38,13000,6.7243462727194,6.7243462727194,6.55063399400748,6.55063399400748,46398.5623800756,0.0,1.0
1998-11-05,23.62,24.0,23.12,23.88,37100,6.61787745673467,6.7243462727194,6.47778690938635,6.6907245413558,132414.35879237,0.0,1.0
1998-11-06,23.72,24.25,23.38,24.0,37800,6.64589556620434,6.79439154639356,6.55063399400748,6.7243462727194,134912.742920528,0.0,1.0
1998-11-09,23.0,23.5,22.88,23.38,26900,6.44416517802276,6.58425572537108,6.41054344665916,6.55063399400748,96009.3329249256,0.0,1.0
1998-11-10,22.5,23.25,22.5,22.88,39800,6.30407463067443,6.51421045169692,6.30407463067443,6.41054344665916,142050.983286693,0.0,1.0
1998-11-11,22.5,23.0,22.5,22.5,15800,6.30407463067443,6.44416517802276,6.30407463067443,6.30407463067443,56392.0988927073,0.0,1.0
1998-11-12,23.75,23.88,22.62,23.25,33700,6.65430099904524,6.6907245413558,6.33769636203803,6.51421045169692,120279.350169888,0.0,1.0
1998-11-13,23.06,23.75,23.0,23.75,4800,6.46097604370455,6.65430099904524,6.44416517802276,6.65430099904524,17131.7768787972,0.0,1.0
1998-11-16,23.91,24.38,23.0,23.75,102800,6.6991299741967,6.83081508870412,6.44416517802276,6.65430099904524,366905.554820906,0.0,1.0
1998-11-17,24.12,24.38,23.5,24.38,25800,6.75796800408299,6.83081508870412,6.58425572537108,6.83081508870412,92083.3007235348,0.0,1.0
1998-11-18,24.0,24.25,23.81,24.0,11200,6.7243462727194,6.79439154639356,6.67111186472703,6.7243462727194,39974.1460505267,0.0,1.0
1998-11-19,24.38,24.38,24.06,24.12,28500,6.83081508870412,6.83081508870412,6.74115713840119,6.75796800408299,101719.925217858,0.0,1.0
1998-11-20,24.5,24.5,24.0,24.0,25500,6.86443682006772,6.86443682006772,6.7243462727194,6.7243462727194,91012.5646686099,0.0,1.0
1998-11-23,24.91,25.0,24.12,24.12,61000,6.97931106889334,7.00452736741604,6.75796800408299,6.75796800408299,217716.331168047,0.0,1.0
1998-11-24,25.06,25.06,24.75,24.75,58500,7.02133823309784,7.02133823309784,6.93448209374188,6.93448209374188,208793.53071034,0.0,1.0
1998-11-25,25.12,25.12,24.81,25.06,18100,7.03814909877964,7.03814909877964,6.95129295942368,7.02133823309784,64601.0753137976,0.0,1.0
1998-11-27,24.94,25.12,24.94,25.06,34600,6.98771650173424,7.03814909877964,6.98771650173424,7.02133823309784,123491.558334663,0.0,1.0
1998-11-30,25.75,25.75,24.88,25.06,37400,7.21466318843852,7.21466318843852,6.97090563605244,7.02133823309784,133485.094847295,0.0,1.0
1998-12-01,29.0,29.25,25.88,25.88,190000,8.1252517462026,8.19529701987677,7.25108673074908,7.25108673074908,678132.834785721,0.0,1.0
1998-12-02,28.25,29.38,28.0,28.5,81000,7.91511592518012,8.23172056218733,7.84507065150596,7.98516119885428,289098.734829702,0.0,1.0
1998-12-03,27.56,28.88,27.56,28.0,34500,7.72179096983944,8.09163001483901,7.72179096983944,7.84507065150596,123134.646316355,0.0,1.0
1998-12-04,26.94,28.44,26.5,28.44,78900,7.54807869112752,7.96835033317249,7.424799009461,7.96835033317249,281603.582445228,0.0,1.0
1998-12-07,26.81,28.12,26.81,28.12,58600,7.51165514881696,7.87869238286956,7.51165514881696,7.87869238286956,209150.442728649,0.0,1.0
1998-12-08,26.88,27.5,26.75,27.5,8400,7.53126782544572,7.70498010415764,7.49484428313516,7.70498010415764,29980.609537895,0.0,1.0
1998-12-09,26.75,27.0,26.69,27.0,65800,7.49484428313516,7.56488955680932,7.47803341745336,7.56488955680932,234848.108046844,0.0,1.0
1998-12-10,26.25,26.88,26.25,26.69,17700,7.35475373578684,7.53126782544572,7.35475373578684,7.47803341745336,63173.4272405645,0.0,1.0
1998-12-11,25.75,26.25,25.12,26.0,38400,7.21466318843852,7.35475373578684,7.03814909877964,7.28470846211268,137054.215030377,0.0,1.0
1998-12-14,25.06,25.75,25.0,25.12,12200,7.02133823309784,7.21466318843852,7.00452736741604,7.03814909877964,43543.2662336094,0.0,1.0
1998-12-15,25.62,25.69,25.0,25.0,36100,7.17823964612796,7.19785232275672,7.00452736741604,7.00452736741604,128845.238609287,0.0,1.0
1998-12-16,27.0,27.12,25.56,25.69,12800,7.56488955680932,7.59851128817292,7.16142878044616,7.19785232275672,45684.7383434591,0.0,1.0
1998-12-17,27.5,27.5,26.62,26.62,29700,7.70498010415764,7.70498010415764,7.4584207408246,7.4584207408246,106002.869437557,0.0,1.0
1998-12-18,28.0,28.0,26.88,28.0,36400,7.84507065150596,7.84507065150596,7.53126782544572,7.84507065150596,129915.974664212,0.0,1.0
1998-12-21,28.0,28.0,27.38,27.62,14800,7.84507065150596,7.84507065150596,7.67135837279405,7.73860183552124,52822.9787096246,0.0,1.0
1998-12-22,26.38,28.0,26.38,28.0,9200,7.3911772780974,7.84507065150596,7.3911772780974,7.84507065150596,32835.9056843612,0.0,1.0
1998-12-23,26.5,27.12,26.0,26.38,15100,7.424799009461,7.59851128817292,7.28470846211268,7.3911772780974,53893.7147645494,0.0,1.0
1998-12-24,26.12,26.62,26.0,26.62,29000,7.31833019347628,7.4584207408246,7.28470846211268,7.4584207408246,103504.485309399,0.0,1.0
1998-12-28,25.84,25.91,25.75,25.88,14900,7.23987948696122,7.25949216358998,7.21466318843852,7.25108673074908,53179.8907279328,0.0,1.0
1998-12-29,25.88,25.88,25.75,25.75,77500,7.25108673074908,7.25108673074908,7.21466318843852,7.21466318843852,276606.814188913,0.0,1.0
1998-12-30,26.12,26.88,25.5,25.75,60800,7.31833019347628,7.53126782544572,7.14461791476436,7.21466318843852,217002.507131431,0.0,1.0
1998-12-31,26.94,27.0,25.88,26.12,79000,7.54807869112752,7.56488955680932,7.25108673074908,7.31833019347628,281960.494463537,0.0,1.0
1999-01-04,26.25,27.0,26.12,26.88,76400,7.35475373578684,7.56488955680932,7.31833019347628,7.53126782544572,272680.781987521,0.0,1.0
1999-01-05,24.44,26.5,24.25,26.25,51600,6.84762595438592,7.424799009461,6.79439154639356,7.35475373578684,184166.601447069,0.0,1.0
1999-01-06,25.56,25.75,24.31,24.44,32700,7.20625775559762,7.25982539932076,6.85383904689273,6.89049059259804,115984.194341476,0.16,1.0
1999-01-07,24.88,25.75,24.5,24.5,13200,7.01454197806216,7.25982539932076,6.90740669061587,6.90740669061587,46819.3078075681,0.0,1.0
1999-01-08,25.75,26.38,24.88,25.62,98600,7.25982539932076,7.43744442850803,7.01454197806216,7.22317385361546,349726.041653501,0.0,1.0
1999-01-11,26.0,26.25,24.62,26.25,60100,7.33030914106174,7.40079288280272,6.94123888665154,7.40079288280272,213169.727214761,0.0,1.0
1999-01-12,25.5,26.38,25.12,26.0,49300,7.18934165757979,7.43744442850803,7.0822063701335,7.33030914106174,174863.020826751,0.0,1.0
1999-01-13,26.38,27.06,24.12,24.5,72800,7.43744442850803,7.62916020604349,6.80027140316959,6.90740669061587,258215.576393254,0.0,1.0
1999-01-14,25.75,27.12,25.56,26.56,149000,7.25982539932076,7.64607630406133,7.20625775559762,7.48819272256153,528490.671464216,0.0,1.0
1999-01-15,26.06,26.25,25.62,25.62,19500,7.34722523907958,7.40079288280272,7.22317385361546,7.22317385361546,69164.8865339074,0.0,1.0
1999-01-19,25.75,26.0,25.75,25.88,43900,7.25982539932076,7.33030914106174,7.25982539932076,7.29647694502607,155709.667632746,0.0,1.0
1999-01-20,26.12,26.12,25.75,25.75,20600,7.36414133709741,7.36414133709741,7.25982539932076,7.25982539932076,73066.4955178715,0.0,1.0
1999-01-21,25.94,26.31,25.81,26.31,17700,7.31339304304391,7.41770898082056,7.2767414973386,7.41770898082056,62780.4354692391,0.0,1.0
1999-01-22,25.88,26.0,25.5,25.88,41400,7.29647694502607,7.33030914106174,7.18934165757979,7.29647694502607,146842.374487373,0.0,1.0
1999-01-25,25.88,25.94,25.56,25.94,16500,7.29647694502607,7.31339304304391,7.20625775559762,7.31339304304391,58524.1347594602,0.0,1.0
1999-01-26,26.25,26.25,25.56,25.88,57800,7.40079288280272,7.40079288280272,7.20625775559762,7.29647694502607,205011.817521018,0.0,1.0
1999-01-27,25.94,26.25,25.69,25.75,21200,7.31339304304391,7.40079288280272,7.24290930130293,7.25982539932076,75194.6458727609,0.0,1.0
1999-01-28,26.25,26.62,25.75,25.75,73600,7.40079288280272,7.50510882057937,7.25982539932076,7.25982539932076,261053.110199774,0.0,1.0
1999-01-29,27.25,27.25,26.19,26.25,79100,7.68272784976663,7.68272784976663,7.38387678478489,7.40079288280272,280561.155119594,0.0,1.0
1999-02-01,27.0,27.38,26.5,26.75,24800,7.61224410802566,7.71937939547194,7.4712766245437,7.54176036628468,87963.5480020976,0.0,1.0
1999-02-02,26.12,27.38,26.0,26.5,27900,7.36414133709741,7.71937939547194,7.33030914106174,7.4712766245437,98958.9915023599,0.0,1.0
1999-02-03,26.0,26.19,25.88,26.12,41200,7.33030914106174,7.38387678478489,7.29647694502607,7.36414133709741,146132.991035743,0.0,1.0
1999-02-04,25.75,26.0,25.38,26.0,70500,7.25982539932076,7.33030914106174,7.15550946154412,7.33030914106174,250057.666699512,0.0,1.0
1999-02-05,25.38,25.5,25.38,25.38,7800,7.15550946154412,7.18934165757979,7.15550946154412,7.15550946154412,27665.954613563,0.0,1.0
1999-02-08,25.0,25.5,25.0,25.38,45900,7.04837417409783,7.18934165757979,7.04837417409783,7.15550946154412,162803.502149044,0.0,1.0
1999-02-09,24.88,25.12,24.75,25.0,25400,7.01454197806216,7.0822063701335,6.97789043235685,7.04837417409783,90091.6983569871,0.0,1.0
1999-02-10,24.88,25.12,24.75,25.12,52800,7.01454197806216,7.0822063701335,6.97789043235685,7.0822063701335,187277.231230272,0.0,1.0
1999-02-11,25.0,25.0,24.75,24.94,8700,7.04837417409783,7.04837417409783,6.97789043235685,7.03145807607999,30858.1801458972,0.0,1.0
1999-02-12,23.38,25.0,22.5,24.62,30100,6.59163952761629,7.04837417409783,6.34353675668805,6.94123888665154,106762.209470288,0.0,1.0
1999-02-16,23.88,23.88,23.12,23.25,58100,6.73260701109825,6.73260701109825,6.51833643620567,6.55498798191098,206075.892698463,0.0,1.0
1999-02-17,24.0,24.0,23.5,23.5,78600,6.76643920713392,6.76643920713392,6.62547172365196,6.62547172365196,278787.696490519,0.0,1.0
1999-02-18,25.0,25.0,23.88,23.88,24500,7.04837417409783,7.04837417409783,6.73260701109825,6.73260701109825,86899.4728246529,0.0,1.0
1999-02-19,25.38,26.0,25.0,25.25,125300,7.15550946154412,7.33030914106174,7.04837417409783,7.11885791583881,444428.732446082,0.0,1.0
1999-02-22,25.5,26.0,25.0,25.38,22600,7.18934165757979,7.33030914106174,7.04837417409783,7.15550946154412,80160.3300341696,0.0,1.0
1999-02-23,25.0,26.0,25.0,25.0,10700,7.04837417409783,7.33030914106174,7.04837417409783,7.04837417409783,37952.0146621954,0.0,1.0
1999-02-24,24.0,25.5,23.88,25.5,4000,6.76643920713392,7.18934165757979,6.73260701109825,7.18934165757979,14187.6690325964,0.0,1.0
1999-02-25,23.88,23.88,23.38,23.5,20500,6.73260701109825,6.73260701109825,6.59163952761629,6.62547172365196,72711.8037920565,0.0,1.0
1999-02-26,23.88,24.25,23.5,24.0,26900,6.73260701109825,6.83692294887489,6.62547172365196,6.76643920713392,95412.0742442107,0.0,1.0
1999-03-01,25.88,26.12,23.5,24.25,21000,7.29647694502607,7.36414133709741,6.62547172365196,6.83692294887489,74485.2624211311,0.0,1.0
1999-03-02,24.81,25.56,24.19,25.38,76100,6.99480653037469,7.20625775559762,6.82000685085706,7.15550946154412,269920.403345146,0.0,1.0
1999-03-03,24.38,24.81,24.19,24.81,16200,6.8735744945802,6.99480653037469,6.82000685085706,6.99480653037469,57460.0595820154,0.0,1.0
1999-03-04,24.25,24.38,24.06,24.06,1200,6.83692294887489,6.8735744945802,6.78335530515175,6.78335530515175,4256.30070977892,0.0,1.0
1999-03-05,23.81,24.25,23.5,24.25,65900,6.71287156341077,6.83692294887489,6.62547172365196,6.83692294887489,233741.847312026,0.0,1.0
1999-03-08,23.62,23.81,23.56,23.56,24600,6.65930391968763,6.71287156341077,6.64238782166979,6.64238782166979,87254.1645504679,0.0,1.0
1999-03-09,23.44,23.62,23.44,23.5,38700,6.60855562563412,6.65930391968763,6.60855562563412,6.62547172365196,137265.69789037,0.0,1.0
1999-03-10,23.5,23.56,23.44,23.5,21500,6.62547172365196,6.64238782166979,6.60855562563412,6.62547172365196,76258.7210502057,0.0,1.0
1999-03-11,23.75,23.75,23.5,23.62,8300,6.69595546539294,6.69595546539294,6.62547172365196,6.65930391968763,29439.4132426375,0.0,1.0
1999-03-12,23.56,23.75,23.25,23.5,70900,6.64238782166979,6.69595546539294,6.55498798191098,6.62547172365196,251476.433602771,0.0,1.0
1999-03-15,23.5,23.62,23.44,23.44,19400,6.62547172365196,6.65930391968763,6.60855562563412,6.60855562563412,68810.1948080925,0.0,1.0
1999-03-16,23.5,23.88,23.44,23.44,46300,6.62547172365196,6.73260701109825,6.60855562563412,6.60855562563412,164222.269052303,0.0,1.0
1999-03-17,23.62,23.66,23.5,23.5,25200,6.65930391968763,6.67058131836619,6.62547172365196,6.62547172365196,89382.3149053573,0.0,1.0
1999-03-18,23.62,23.75,23.38,23.44,45400,6.65930391968763,6.69595546539294,6.59163952761629,6.60855562563412,161030.043519969,0.0,1.0
1999-03-19,23.62,24.0,23.25,23.38,32500,6.65930391968763,6.76643920713392,6.55498798191098,6.59163952761629,115274.810889846,0.0,1.0
1999-03-22,23.88,24.0,23.56,24.0,29900,6.73260701109825,6.76643920713392,6.64238782166979,6.76643920713392,106052.826018658,0.0,1.0
1999-03-23,23.44,24.0,23.44,24.0,31100,6.60855562563412,6.76643920713392,6.60855562563412,6.76643920713392,110309.126728437,0.0,1.0
1999-03-24,22.94,24.0,22.94,23.5,42200,6.46758814215217,6.76643920713392,6.46758814215217,6.62547172365196,149679.908293892,0.0,1.0
1999-03-25,22.84,23.0,22.81,22.94,18600,6.43939464545578,6.48450424017,6.43093659644686,6.46758814215217,65972.6610015732,0.0,1.0
1999-03-26,21.75,22.75,21.75,22.75,43000,6.13208553146511,6.41402049842902,6.13208553146511,6.41402049842902,152517.442100411,0.0,1.0
1999-03-29,21.75,22.25,21.75,22.25,44000,6.13208553146511,6.27305301494707,6.13208553146511,6.27305301494707,156064.35935856,0.0,1.0
1999-03-30,20.12,21.56,19.5,21.0,46900,5.67253153531393,6.07851788774197,5.49773185579631,5.92063430624218,166350.419407193,0.0,1.0
1999-03-31,20.94,21.0,19.5,19.5,302900,5.90371820822434,5.92063430624218,5.49773185579631,5.49773185579631,1074361.23749336,0.0,1.0
1999-04-01,21.38,21.5,20.94,21.38,48000,6.02776959368846,6.06160178972413,5.90371820822434,6.02776959368846,170252.028391157,0.0,1.0
1999-04-05,22.75,22.75,21.38,21.38,58800,6.41402049842902,6.41402049842902,6.02776959368846,6.02776959368846,208558.734779167,0.0,1.0
1999-04-06,22.5,22.75,22.38,22.38,19800,6.34353675668805,6.41402049842902,6.30970456065238,6.30970456065238,70228.9617113521,0.0,1.0
1999-04-07,22.62,22.75,22.38,22.38,15100,6.42247854743794,6.45938934368758,6.35433553897706,6.35433553897706,53182.2718405585,0.16,1.0
1999-04-08,22.5,22.75,22.38,22.56,42000,6.3884070432075,6.45938934368758,6.35433553897706,6.40544279532272,147924.199821421,0.0,1.0
1999-04-09,22.88,22.88,22.31,22.5,43800,6.49630013993723,6.49630013993723,6.33446049484264,6.3884070432075,154263.808385196,0.0,1.0
1999-04-12,24.38,24.5,22.5,22.88,56600,6.92219394281773,6.95626544704817,6.3884070432075,6.49630013993723,199345.469283153,0.0,1.0
1999-04-13,24.75,24.75,24.19,24.38,64400,7.02724774752825,7.02724774752825,6.86824739445287,6.92219394281773,226817.106392846,0.0,1.0
1999-04-14,24.62,24.62,24.06,24.12,33800,6.99033695127861,6.99033695127861,6.83133659820322,6.84837235031844,119043.760808667,0.0,1.0
1999-04-15,24.5,24.62,23.94,24.62,56300,6.95626544704817,6.99033695127861,6.79726509397278,6.99033695127861,198288.867855857,0.0,1.0
1999-04-16,24.5,24.5,23.75,24.0,63600,6.95626544704817,6.95626544704817,6.74331854560792,6.814300846088,223999.502586723,0.0,1.0
1999-04-19,24.38,24.75,24.12,24.5,97400,6.92219394281773,7.02724774752825,6.84837235031844,6.95626544704817,343043.263395391,0.0,1.0
1999-04-20,24.38,24.5,23.0,24.0,26600,6.92219394281773,6.95626544704817,6.53037164416767,6.814300846088,93685.3265535666,0.0,1.0
1999-04-21,25.28,25.5,24.0,24.0,21900,7.17773022454603,7.2401946489685,6.814300846088,6.814300846088,77131.9041925981,0.0,1.0
1999-04-22,27.25,27.5,25.0,25.0,31300,7.73707075232909,7.80805305280917,7.09823004800834,7.09823004800834,110238.748914535,0.0,1.0
1999-04-23,26.44,27.12,26.0,26.88,16100,7.50708809877362,7.70015995607944,7.38215924992867,7.63201694761856,56704.2765982114,0.0,1.0
1999-04-26,26.44,26.44,25.75,26.0,14700,7.50708809877362,7.50708809877362,7.31117694944859,7.38215924992867,51773.4699374973,0.0,1.0
1999-04-27,26.12,27.38,25.81,26.44,31200,7.41623075415911,7.77398154857873,7.3282127015638,7.50708809877362,109886.54843877,0.0,1.0
1999-04-28,26.62,27.0,25.88,25.88,32700,7.55819535511928,7.666088451849,7.34808774569823,7.34808774569823,115169.555575249,0.0,1.0
1999-04-29,25.88,26.38,25.88,26.25,25800,7.34808774569823,7.49005234665839,7.34808774569823,7.45314155040875,90867.7227474443,0.0,1.0
1999-04-30,25.88,26.25,25.88,25.88,7700,7.34808774569823,7.45314155040875,7.34808774569823,7.34808774569823,27119.4366339272,0.0,1.0
1999-05-03,25.88,26.25,25.88,25.88,23900,7.34808774569823,7.45314155040875,7.34808774569823,7.34808774569823,84175.9137079039,0.0,1.0
1999-05-04,25.78,26.0,25.56,26.0,51400,7.3196948255062,7.38215924992867,7.25723040108372,7.38215924992867,181031.044543358,0.0,1.0
1999-05-05,25.75,26.0,25.69,25.75,8900,7.31117694944859,7.38215924992867,7.29414119733337,7.31117694944859,31345.8423431106,0.0,1.0
1999-05-06,25.38,26.0,25.12,25.69,8600,7.20612314473806,7.38215924992867,7.13230155223878,7.29414119733337,30289.2409158148,0.0,1.0
1999-05-07,25.62,25.62,24.5,25.38,44400,7.27426615319894,7.27426615319894,6.95626544704817,7.20612314473806,156377.011239788,0.0,1.0
1999-05-10,24.97,25.62,24.62,25.5,16500,7.08971217195073,7.27426615319894,6.99033695127861,7.2401946489685,58113.0785012725,0.0,1.0
1999-05-11,25.0,25.06,24.5,24.62,10100,7.09823004800834,7.11526580012355,6.95626544704817,6.99033695127861,35572.2480522941,0.0,1.0
1999-05-12,27.38,28.19,24.75,25.0,61300,7.77398154857873,8.0039642021342,7.02724774752825,7.09823004800834,215898.891644122,0.0,1.0
1999-05-13,27.25,27.75,27.0,27.38,30200,7.73707075232909,7.87903535328925,7.666088451849,7.77398154857873,106364.543681117,0.0,1.0
1999-05-14,25.88,27.31,25.44,27.0,29100,7.34808774569823,7.75410650444431,7.22315889685328,7.666088451849,102490.338447699,0.0,1.0
1999-05-17,25.25,25.75,24.12,25.5,22200,7.16921234848842,7.31117694944859,6.84837235031844,7.2401946489685,78188.505619894,0.0,1.0
1999-05-18,25.5,25.5,25.25,25.25,7900,7.2401946489685,7.2401946489685,7.16921234848842,7.16921234848842,27823.8375854578,0.0,1.0
1999-05-19,26.38,26.94,26.0,26.0,41400,7.49005234665839,7.64905269973378,7.38215924992867,7.38215924992867,145810.996966829,0.0,1.0
1999-05-20,26.06,26.44,26.0,26.44,23100,7.39919500204389,7.50708809877362,7.38215924992867,7.50708809877362,81358.3099017815,0.0,1.0
1999-05-21,26.31,26.5,26.06,26.06,13200,7.47017730252397,7.52412385088884,7.39919500204389,7.39919500204389,46490.4628010181,0.0,1.0
1999-05-24,26.5,26.5,26.25,26.44,33400,7.52412385088884,7.52412385088884,7.45314155040875,7.50708809877362,117634.958905606,0.0,1.0
1999-05-25,25.63,26.5,25.13,26.5,141800,7.27710544521814,7.52412385088884,7.13514084425798,7.52412385088884,499420.274635179,0.0,1.0
1999-05-26,25.88,25.94,25.63,25.69,42100,7.34808774569823,7.36512349781345,7.27710544521814,7.29414119733337,148276.400297186,0.0,1.0
1999-05-27,25.31,25.31,25.13,25.13,15600,7.18624810060364,7.18624810060364,7.13514084425798,7.13514084425798,54943.2742193849,0.0,1.0
1999-05-28,25.06,25.63,25.06,25.38,16400,7.11526580012355,7.27710544521814,7.11526580012355,7.20612314473806,57760.8780255073,0.0,1.0
1999-06-01,25.0,25.13,24.88,25.0,34200,7.09823004800834,7.13514084425798,7.0641585437779,7.09823004800834,120452.562711728,0.0,1.0
1999-06-02,25.0,25.0,24.88,25.0,26200,7.09823004800834,7.09823004800834,7.0641585437779,7.09823004800834,92276.5246505054,0.0,1.0
1999-06-03,25.31,25.38,25.0,25.06,153100,7.18624810060364,7.20612314473806,7.09823004800834,7.11526580012355,539218.928396656,0.0,1.0
1999-06-04,25.5,25.56,25.25,25.38,120000,7.2401946489685,7.25723040108372,7.16921234848842,7.20612314473806,422640.570918346,0.0,1.0
1999-06-07,25.56,25.56,25.38,25.5,112400,7.25723040108372,7.25723040108372,7.20612314473806,7.2401946489685,395873.334760184,0.0,1.0
1999-06-08,25.88,26.13,25.63,25.63,18000,7.34808774569823,7.41907004617831,7.27710544521814,7.27710544521814,63396.0856377519,0.0,1.0
1999-06-09,26.31,26.31,25.75,25.75,18100,7.47017730252397,7.47017730252397,7.31117694944859,7.31117694944859,63748.2861135172,0.0,1.0
1999-06-10,26.0,26.19,26.0,26.19,5200,7.38215924992867,7.43610579829353,7.38215924992867,7.43610579829353,18314.424739795,0.0,1.0
1999-06-11,25.94,26.06,25.88,26.06,14800,7.36512349781345,7.39919500204389,7.34808774569823,7.39919500204389,52125.6704132626,0.0,1.0
1999-06-14,25.81,25.94,25.75,25.88,6700,7.3282127015638,7.36512349781345,7.31117694944859,7.34808774569823,23597.4318762743,0.0,1.0
1999-06-15,25.94,26.0,25.81,25.94,24800,7.36512349781345,7.38215924992867,7.3282127015638,7.36512349781345,87345.7179897915,0.0,1.0
1999-06-16,26.44,26.94,26.06,26.06,17500,7.50708809877362,7.64905269973378,7.39919500204389,7.39919500204389,61635.0832589254,0.0,1.0
1999-06-17,27.81,28.0,26.13,26.31,45700,7.89607110540447,7.95001765376934,7.41907004617831,7.47017730252397,160955.617424737,0.0,1.0
1999-06-18,29.25,29.25,28.88,29.0,62100,8.30492915616975,8.30492915616975,8.19987535145923,8.23394685568967,218716.495450244,0.0,1.0
1999-06-21,29.19,29.25,29.0,29.25,54000,8.28789340405453,8.30492915616975,8.23394685568967,8.30492915616975,190188.256913256,0.0,1.0
1999-06-22,28.94,29.19,28.63,28.94,42700,8.21691110357445,8.28789340405453,8.12889305097915,8.21691110357445,150389.603151778,0.0,1.0
1999-06-23,30.31,31.0,28.81,28.81,76000,8.60589411020531,8.80180525953034,8.18000030732481,8.18000030732481,267672.361581619,0.0,1.0
1999-06-24,29.63,30.13,29.63,30.13,15800,8.41282225289948,8.55478685385965,8.41282225289948,8.55478685385965,55647.6751709155,0.0,1.0
1999-06-25,29.81,30.0,29.44,29.44,18500,8.46392950924514,8.51787605761,8.35887570453462,8.35887570453462,65157.0880165783,0.0,1.0
1999-06-28,31.88,31.88,30.25,30.25,77800,9.05166295722023,9.05166295722023,8.58885835809009,8.58885835809009,274011.970145394,0.0,1.0
1999-06-29,31.94,32.0,31.19,31.75,52900,9.06869870933545,9.08573446145067,8.8557518078952,9.01475216097059,186314.051679837,0.0,1.0
1999-06-30,32.5,32.81,31.69,31.94,43500,9.22769906241084,9.31571711500614,8.99771640885537,9.06869870933545,153207.2069579,0.0,1.0
1999-07-01,32.38,32.44,31.88,32.25,44800,9.1936275581804,9.21066331029562,9.05166295722023,9.15671676193075,157785.813142849,0.0,1.0
1999-07-02,31.69,32.31,31.69,32.13,28500,8.99771640885537,9.17375251404597,8.99771640885537,9.12264525770031,100377.135593107,0.0,1.0
1999-07-06,32.0,32.19,31.88,31.88,14900,9.08573446145067,9.13968100981553,9.05166295722023,9.05166295722023,52477.8708890279,0.0,1.0
1999-07-07,31.19,32.25,31.19,31.81,20400,8.90118048020245,9.2036893391,8.90118048020245,9.07811962408593,71482.2041205852,0.16,1.0
1999-07-08,31.25,31.25,30.63,31.06,21800,8.91830362315892,8.91830362315892,8.74136447927544,8.86408033713011,76387.845579841,0.0,1.0
1999-07-09,31.56,31.63,31.25,31.25,14200,9.00677319510065,9.02675019521653,8.91830362315892,8.91830362315892,49757.2205153093,0.0,1.0
1999-07-12,31.69,32.0,31.38,31.38,20100,9.04387333817299,9.13234291011473,8.95540376623126,8.95540376623126,70430.995236459,0.0,1.0
1999-07-13,31.25,31.56,30.81,31.44,16100,8.91830362315892,9.00677319510065,8.79273390814484,8.97252690918772,56414.8767814422,0.0,1.0
1999-07-14,31.56,31.75,31.19,31.44,36800,9.00677319510065,9.06099648112946,8.90118048020245,8.97252690918772,128948.289786154,0.0,1.0
1999-07-15,31.5,31.63,31.44,31.44,22400,8.98965005214419,9.02675019521653,8.97252690918772,8.97252690918772,78490.2633480935,0.0,1.0
1999-07-16,31.31,31.44,31.25,31.38,28200,8.93542676611538,8.97252690918772,8.91830362315892,8.95540376623126,98813.6351078678,0.0,1.0
1999-07-19,31.19,31.19,30.81,31.19,62500,8.90118048020245,8.90118048020245,8.79273390814484,8.90118048020245,219001.850859636,0.0,1.0
1999-07-20,31.88,31.88,31.44,31.44,19900,9.0980966242018,9.0980966242018,8.97252690918772,8.97252690918772,69730.1893137081,0.0,1.0
1999-07-21,31.25,32.0,31.13,31.81,20200,8.91830362315892,9.13234291011473,8.88405733724599,9.07811962408593,70781.3981978343,0.0,1.0
1999-07-22,31.81,31.81,31.38,31.38,16400,9.07811962408593,9.07811962408593,8.95540376623126,8.95540376623126,57466.0856655684,0.0,1.0
1999-07-23,32.19,32.5,31.69,31.75,18300,9.18656619614354,9.27503576808527,9.04387333817299,9.06099648112946,64123.7419317014,0.0,1.0
1999-07-26,32.75,33.0,32.06,32.06,39600,9.34638219707054,9.41772862605582,9.1494660530712,9.1494660530712,138759.572704665,0.0,1.0
1999-07-27,32.56,32.75,32.25,32.25,49400,9.29215891104174,9.34638219707054,9.2036893391,9.2036893391,173099.062919456,0.0,1.0
1999-07-28,33.56,33.63,32.63,32.69,15600,9.57754462698282,9.5975216270987,9.31213591115761,9.32925905411408,54662.8619745652,0.0,1.0
1999-07-29,34.38,34.38,33.5,33.56,23500,9.81156091405451,9.81156091405451,9.56042148402636,9.57754462698282,82344.6959232232,0.0,1.0
1999-07-30,35.0,35.0,34.75,34.88,38300,9.98850005793799,9.98850005793799,9.91715362895272,9.95425377202506,134204.334206785,0.0,1.0
1999-08-02,35.81,36.31,35.0,35.0,132700,10.2196624878503,10.3623553458208,9.98850005793799,9.98850005793799,464984.729745177,0.0,1.0
1999-08-03,35.63,36.0,35.56,35.75,52600,10.1682930589809,10.2738857738791,10.148316058865,10.2025393448938,184311.957683469,0.0,1.0
1999-08-04,34.44,35.81,34.38,35.81,12900,9.82868405701098,10.2196624878503,9.81156091405451,10.2196624878503,45201.9820174289,0.0,1.0
1999-08-05,32.88,34.31,32.75,34.31,22000,9.38348234014289,9.79158391393864,9.34638219707054,9.79158391393864,77088.6515025918,0.0,1.0
1999-08-06,32.63,33.0,32.56,32.81,17000,9.31213591115761,9.41772862605582,9.29215891104174,9.36350534002701,59568.503433821,0.0,1.0
1999-08-09,32.81,33.0,32.56,32.75,21700,9.36350534002701,9.41772862605582,9.29215891104174,9.34638219707054,76037.4426184656,0.0,1.0
1999-08-10,34.25,34.25,33.13,33.25,57000,9.77446077098217,9.77446077098217,9.45482876912816,9.48907505504109,199729.687983988,0.0,1.0
1999-08-11,34.31,34.44,34.06,34.38,38300,9.79158391393864,9.82868405701098,9.72023748495337,9.81156091405451,134204.334206785,0.0,1.0
1999-08-12,34.25,35.13,34.0,34.25,32600,9.77446077098217,10.0256002010103,9.7031143419969,9.77446077098217,114231.365408386,0.0,1.0
1999-08-13,34.31,34.56,34.19,34.38,16800,9.79158391393864,9.86293034292391,9.75733762802571,9.81156091405451,58867.6975110701,0.0,1.0
1999-08-16,34.19,34.25,34.13,34.19,120000,9.75733762802571,9.77446077098217,9.74021448506924,9.75733762802571,420483.553650501,0.0,1.0
1999-08-17,34.06,34.25,33.88,34.25,10200,9.72023748495337,9.77446077098217,9.66886805608397,9.77446077098217,35741.1020602926,0.0,1.0
1999-08-18,33.81,34.75,33.75,34.19,20000,9.6488910559681,9.91715362895272,9.63176791301163,9.75733762802571,70080.5922750835,0.0,1.0
1999-08-19,34.25,34.5,33.88,33.88,13700,9.77446077098217,9.84580719996744,9.66886805608397,9.66886805608397,48005.2057084322,0.0,1.0
1999-08-20,33.94,34.56,33.81,34.25,45600,9.68599119904044,9.86293034292391,9.6488910559681,9.77446077098217,159783.75038719,0.0,1.0
1999-08-23,32.56,33.81,32.38,33.81,83800,9.29215891104174,9.6488910559681,9.24078948217234,9.6488910559681,293637.6816326,0.0,1.0
1999-08-24,32.69,32.94,32.63,32.63,26800,9.32925905411408,9.40060548309935,9.31213591115761,9.31213591115761,93907.9936486119,0.0,1.0
1999-08-25,31.81,32.38,31.5,32.31,27700,9.07811962408593,9.24078948217234,8.98965005214419,9.22081248205647,97061.6203009906,0.0,1.0
1999-08-26,31.25,31.44,31.0,31.44,11600,8.91830362315892,8.97252690918772,8.84695719417365,8.97252690918772,40646.7435195484,0.0,1.0
1999-08-27,30.88,31.19,30.75,31.06,14300,8.81271090826072,8.90118048020245,8.77561076518837,8.86408033713011,50107.6234766847,0.0,1.0
1999-08-30,30.44,31.06,30.25,30.88,18700,8.68714119324664,8.86408033713011,8.63291790721783,8.81271090826072,65525.3537772031,0.0,1.0
1999-08-31,30.0,30.25,30.0,30.19,28800,8.56157147823256,8.63291790721783,8.56157147823256,8.61579476426137,100916.05287612,0.0,1.0
1999-09-01,30.06,30.31,30.06,30.13,22900,8.57869462118902,8.6500410501743,8.57869462118902,8.5986716213049,80242.2781549707,0.0,1.0
1999-09-02,31.38,31.38,29.31,29.5,23100,8.95540376623126,8.95540376623126,8.36465533423321,8.41887862026202,80943.0840777214,0.0,1.0
1999-09-03,31.94,32.25,31.38,31.44,8200,9.11521976715827,9.2036893391,8.95540376623126,8.97252690918772,28733.0428327842,0.0,1.0
1999-09-07,31.63,31.94,31.25,31.94,15700,9.02675019521653,9.11521976715827,8.91830362315892,9.11521976715827,55013.2649359405,0.0,1.0
1999-09-08,31.25,31.5,31.06,31.5,3600,8.91830362315892,8.98965005214419,8.86408033713011,8.98965005214419,12614.506609515,0.0,1.0
1999-09-09,30.81,31.38,30.63,31.38,7300,8.79273390814484,8.95540376623126,8.74136447927544,8.95540376623126,25579.4161804055,0.0,1.0
1999-09-10,31.0,31.0,30.63,30.69,14100,8.84695719417365,8.84695719417365,8.74136447927544,8.75848762223191,49406.8175539338,0.0,1.0
1999-09-13,31.38,31.38,30.88,31.0,8400,8.95540376623126,8.95540376623126,8.81271090826072,8.84695719417365,29433.8487555351,0.0,1.0
1999-09-14,30.75,31.13,30.75,31.13,49700,8.77561076518837,8.88405733724599,8.77561076518837,8.88405733724599,174150.271803583,0.0,1.0
1999-09-15,30.75,30.81,30.63,30.81,3300,8.77561076518837,8.79273390814484,8.74136447927544,8.79273390814484,11563.2977253888,0.0,1.0
1999-09-16,29.63,30.75,29.63,30.75,45700,8.45597876333436,8.77561076518837,8.45597876333436,8.77561076518837,160134.153348566,0.0,1.0
1999-09-17,29.75,29.75,29.44,29.5,30400,8.49022504924729,8.49022504924729,8.40175547730555,8.41887862026202,106522.500258127,0.0,1.0
1999-09-20,29.63,29.94,29.63,29.75,16200,8.45597876333436,8.5444483352761,8.45597876333436,8.49022504924729,56765.2797428176,0.0,1.0
1999-09-21,29.81,29.94,29.5,29.56,14700,8.50734819220375,8.5444483352761,8.41887862026202,8.43600176321848,51509.2353221864,0.0,1.0
1999-09-22,30.63,30.63,29.63,29.63,8800,8.74136447927544,8.74136447927544,8.45597876333436,8.45597876333436,30835.4606010368,0.0,1.0
1999-09-23,30.19,30.5,30.13,30.44,10500,8.61579476426137,8.7042643362031,8.5986716213049,8.68714119324664,36792.3109444188,0.0,1.0
1999-09-24,30.19,30.31,30.13,30.25,70900,8.61579476426137,8.6500410501743,8.5986716213049,8.63291790721783,248435.699615171,0.0,1.0
1999-09-27,31.19,31.56,30.44,30.44,13200,8.90118048020245,9.00677319510065,8.68714119324664,8.68714119324664,46253.1909015551,0.0,1.0
1999-09-28,32.0,32.0,31.31,31.31,19900,9.13234291011473,9.13234291011473,8.93542676611538,8.93542676611538,69730.1893137081,0.0,1.0
1999-09-29,32.0,32.0,31.88,31.94,35300,9.13234291011473,9.13234291011473,9.0980966242018,9.11521976715827,123692.245365522,0.0,1.0
1999-09-30,32.0,32.0,31.81,32.0,27500,9.13234291011473,9.13234291011473,9.07811962408593,9.13234291011473,96360.8143782398,0.0,1.0
1999-10-01,31.81,31.81,31.56,31.75,4900,9.07811962408593,9.07811962408593,9.00677319510065,9.06099648112946,17169.7451073954,0.0,1.0
1999-10-04,31.81,32.0,31.5,31.94,83900,9.07811962408593,9.13234291011473,8.98965005214419,9.11521976715827,293988.084593975,0.0,1.0
1999-10-05,31.88,31.88,31.69,31.81,33900,9.0980966242018,9.0980966242018,9.04387333817299,9.07811962408593,118786.603906267,0.0,1.0
1999-10-06,31.63,31.88,31.56,31.81,15400,9.07526576692652,9.14699565759144,9.05518139754034,9.12691128820526,53673.5796515373,0.17,1.0
1999-10-07,31.56,31.56,31.13,31.5,20800,9.05518139754034,9.05518139754034,8.93180598559666,9.03796622378075,72494.185503375,0.0,1.0
1999-10-08,31.5,31.5,31.25,31.44,13200,9.03796622378075,9.03796622378075,8.96623633311583,9.02075105002117,46005.9254156034,0.0,1.0
1999-10-11,31.25,31.44,30.75,31.44,10600,8.96623633311583,9.02075105002117,8.82277655178597,9.02075105002117,36944.1522276815,0.0,1.0
1999-10-12,30.94,31.13,30.94,31.13,2900,8.87729126869132,8.93180598559666,8.87729126869132,8.93180598559666,10107.3624019129,0.0,1.0
1999-10-13,30.38,31.0,30.34,30.94,5300,8.71661631360188,8.8945064424509,8.70513953109549,8.87729126869132,18472.0761138408,0.0,1.0
1999-10-14,30.69,30.75,30.38,30.38,16300,8.80556137802639,8.82277655178597,8.71661631360188,8.71661631360188,56810.3472935103,0.0,1.0
1999-10-15,30.44,30.88,30.31,30.88,10100,8.73383148736147,8.86007609493173,8.6965319442157,8.86007609493173,35201.5035376965,0.0,1.0
1999-10-18,30.31,30.44,30.06,30.38,3500,8.6965319442157,8.73383148736147,8.62480205355078,8.71661631360188,12198.5408298948,0.0,1.0
1999-10-19,29.19,30.31,29.19,30.19,8100,8.37518203403683,8.6965319442157,8.37518203403683,8.66210159669654,28230.9087777566,0.0,1.0
1999-10-20,27.56,29.13,27.44,29.13,31600,7.90750314690151,8.35796686027725,7.87307279938234,8.35796686027725,110135.397207051,0.0,1.0
1999-10-21,27.0,27.44,26.88,27.44,37400,7.74682819181207,7.87307279938234,7.71239784429291,7.87307279938234,130350.122010876,0.0,1.0
1999-10-22,26.75,26.88,25.63,26.88,93300,7.67509830114715,7.71239784429291,7.35374839096828,7.71239784429291,325178.245551197,0.0,1.0
1999-10-25,26.56,27.0,26.06,27.0,48200,7.6205835842418,7.74682819181207,7.47712380291195,7.74682819181207,167991.333714552,0.0,1.0
1999-10-26,27.0,27.13,26.69,26.69,32300,7.74682819181207,7.78412773495784,7.65788312738757,7.65788312738757,112575.10537303,0.0,1.0
1999-10-27,27.63,27.88,27.0,27.0,14700,7.92758751628769,7.99931740695262,7.74682819181207,7.74682819181207,51233.8714855583,0.0,1.0
1999-10-28,27.63,27.94,27.25,27.5,7700,7.92758751628769,8.0165325807122,7.818558082477,7.89028797314193,26836.7898257686,0.0,1.0
1999-10-29,29.0,29.13,27.63,27.63,29200,8.32066731713149,8.35796686027725,7.92758751628769,7.92758751628769,101770.683495123,0.0,1.0
1999-11-01,29.44,29.63,29.0,29.19,11800,8.44691192470176,8.5014266416071,8.32066731713149,8.37518203403683,41126.5090836454,0.0,1.0
1999-11-02,30.5,30.63,29.38,29.56,21400,8.75104666112105,8.78834620426681,8.42969675094218,8.48134227222092,74585.363931357,0.0,1.0
1999-11-03,30.88,31.38,30.5,30.75,16500,8.86007609493173,9.00353587626159,8.75104666112105,8.82277655178597,57507.4067695043,0.0,1.0
1999-11-04,30.94,31.31,30.94,31.0,11500,8.87729126869132,8.98345150687541,8.87729126869132,8.8945064424509,40080.9198696545,0.0,1.0
1999-11-05,31.0,31.13,30.69,31.13,12900,8.8945064424509,8.93180598559666,8.80556137802639,8.93180598559666,44960.3362016124,0.0,1.0
1999-11-08,30.75,30.88,30.69,30.81,59300,8.82277655178597,8.86007609493173,8.80556137802639,8.83999172554556,206678.134632218,0.0,1.0
1999-11-09,30.63,30.88,30.13,30.88,17600,8.78834620426681,8.86007609493173,8.64488642293695,8.86007609493173,61341.2338874712,0.0,1.0
1999-11-10,30.88,31.13,30.56,30.75,15500,8.86007609493173,8.93180598559666,8.76826183488063,8.82277655178597,54022.1093895343,0.0,1.0
1999-11-11,31.56,31.75,31.13,31.5,17500,9.05518139754034,9.10969611444568,8.93180598559666,9.03796622378075,60992.7041494742,0.0,1.0
1999-11-12,32.0,32.13,31.63,31.75,16500,9.18142600511061,9.21872554825637,9.07526576692652,9.10969611444568,57507.4067695042,0.0,1.0
1999-11-15,32.75,32.75,32.0,32.0,15300,9.39661567710539,9.39661567710539,9.18142600511061,9.18142600511061,53325.0499135403,0.0,1.0
1999-11-16,33.81,34.44,32.88,32.88,33300,9.70075041352468,9.88150973800029,9.43391522025115,9.43391522025115,116060.402752999,0.0,1.0
1999-11-17,34.0,34.25,33.25,33.94,41200,9.75526513043002,9.82699502109495,9.54007545843524,9.73804995667044,143594.252054762,0.0,1.0
1999-11-18,34.19,34.31,33.69,34.0,33600,9.80977984733536,9.84421019485453,9.66632006600551,9.75526513043002,117105.99196699,0.0,1.0
1999-11-19,33.88,34.25,33.63,34.25,43700,9.72083478291085,9.82699502109495,9.64910489224593,9.82699502109495,152307.495504687,0.0,1.0
1999-11-22,33.75,33.94,33.69,33.88,12100,9.68353523976509,9.73804995667044,9.66632006600551,9.72083478291085,42172.0982976365,0.0,1.0
1999-11-23,31.94,33.13,31.88,33.13,13100,9.16421083135102,9.50564511091608,9.14699565759144,9.50564511091608,45657.3956776064,0.0,1.0
1999-11-24,31.63,32.25,31.25,32.0,23700,9.07526576692652,9.25315589577553,8.96623633311583,9.18142600511061,82601.5479052879,0.0,1.0
1999-11-26,31.38,31.81,31.25,31.25,10300,9.00353587626159,9.12691128820526,8.96623633311583,8.96623633311583,35898.5630136905,0.0,1.0
1999-11-29,31.13,31.44,30.75,31.44,8500,8.93180598559666,9.02075105002117,8.82277655178597,9.02075105002117,29625.0277297446,0.0,1.0
1999-11-30,30.69,30.69,30.06,30.63,10000,8.80556137802639,8.80556137802639,8.62480205355078,8.78834620426681,34852.9737996995,0.0,1.0
1999-12-01,29.94,30.69,29.94,30.63,32000,8.59037170603161,8.80556137802639,8.59037170603161,8.78834620426681,111529.516159039,0.0,1.0
1999-12-02,28.81,29.94,28.81,29.0,39700,8.26615260022614,8.59037170603161,8.26615260022614,8.32066731713149,138366.305984807,0.0,1.0
1999-12-03,29.44,29.63,28.56,28.56,41500,8.44691192470176,8.5014266416071,8.19442270956122,8.19442270956122,144639.841268753,0.0,1.0
1999-12-06,29.25,29.44,29.0,29.44,35800,8.39239720779641,8.44691192470176,8.32066731713149,8.44691192470176,124773.646202924,0.0,1.0
1999-12-07,29.88,29.88,28.75,29.13,20200,8.57315653227203,8.57315653227203,8.24893742646656,8.35796686027725,70403.0070753931,0.0,1.0
1999-12-08,31.0,31.0,29.81,29.81,29000,8.8945064424509,8.8945064424509,8.55307216288585,8.55307216288585,101073.624019129,0.0,1.0
1999-12-09,30.0,30.63,29.63,30.63,26500,8.60758687979119,8.78834620426681,8.5014266416071,8.78834620426681,92360.3805692038,0.0,1.0
1999-12-10,30.5,30.5,30.13,30.13,14700,8.75104666112105,8.75104666112105,8.64488642293695,8.64488642293695,51233.8714855583,0.0,1.0
1999-12-13,30.13,30.56,30.13,30.5,20500,8.64488642293695,8.76826183488063,8.64488642293695,8.75104666112105,71448.5962893841,0.0,1.0
1999-12-14,29.81,30.06,29.81,30.0,1300,8.55307216288585,8.62480205355078,8.55307216288585,8.60758687979119,4530.88659396094,0.0,1.0
1999-12-15,30.5,30.5,29.94,30.13,25100,8.75104666112105,8.75104666112105,8.59037170603161,8.64488642293695,87480.9642372458,0.0,1.0
1999-12-16,31.88,32.13,30.38,30.38,21600,9.14699565759144,9.21872554825637,8.71661631360188,8.71661631360188,75282.423407351,0.0,1.0
1999-12-17,31.69,31.69,31.69,31.69,92200,9.0924809406861,9.0924809406861,9.0924809406861,9.0924809406861,321344.41843323,0.0,1.0
1999-12-20,32.06,32.44,31.69,31.81,22800,9.19864117887019,9.30767061268088,9.0924809406861,9.12691128820526,79464.7802633149,0.0,1.0
1999-12-21,31.63,32.0,31.63,31.88,9800,9.07526576692652,9.18142600511061,9.07526576692652,9.14699565759144,34155.9143237055,0.0,1.0
1999-12-22,31.19,31.63,30.75,31.38,30000,8.94902115935624,9.07526576692652,8.82277655178597,9.00353587626159,104558.921399099,0.0,1.0
1999-12-23,31.0,31.44,30.88,31.31,47000,8.8945064424509,9.02075105002117,8.86007609493173,8.98345150687541,163808.976858588,0.0,1.0
1999-12-27,32.69,33.13,31.06,31.06,46900,9.3794005033458,9.50564511091608,8.91172161621048,8.91172161621048,163460.447120591,0.0,1.0
1999-12-28,33.04,33.94,32.56,32.69,31800,9.4798223502767,9.73804995667044,9.34210096020004,9.3794005033458,110832.456683045,0.0,1.0
1999-12-29,34.56,34.56,31.88,32.25,27000,9.91594008551946,9.91594008551946,9.14699565759144,9.25315589577553,94103.0292591887,0.0,1.0
1999-12-30,33.56,34.44,33.56,34.44,26200,9.62902052285975,9.88150973800029,9.62902052285975,9.88150973800029,91314.7913552128,0.0,1.0
1999-12-31,33.94,34.0,33.69,33.69,25100,9.73804995667044,9.75526513043002,9.66632006600551,9.66632006600551,87480.9642372458,0.0,1.0
2000-01-03,33.0,34.06,32.75,34.06,13100,9.46834556777031,9.7724803041896,9.39661567710539,9.7724803041896,45657.3956776064,0.0,1.0
2000-01-04,31.5,33.0,31.5,32.88,13100,9.03796622378075,9.46834556777031,9.03796622378075,9.43391522025115,45657.3956776064,0.0,1.0
2000-01-05,31.25,31.44,31.13,31.38,21200,9.01501265876798,9.06982393573329,8.98039501015831,9.05251511142845,73488.5268691946,0.17,1.0
2000-01-06,30.75,31.44,30.38,31.13,31700,8.87077245622769,9.06982393573329,8.76403470634788,8.98039501015831,109886.146309126,0.0,1.0
2000-01-07,30.06,30.81,29.88,30.63,9400,8.67172097672209,8.88808128053252,8.61979450380759,8.83615480761802,32584.5354986052,0.0,1.0
2000-01-10,29.75,30.88,29.56,30.25,25400,8.58229205114711,8.90827490888816,8.5274807741818,8.7265322536874,88047.5746451672,0.0,1.0
2000-01-11,29.13,29.69,29.06,29.69,5200,8.40343419999716,8.56498322684228,8.38324057164152,8.56498322684228,18025.4877226326,0.0,1.0
2000-01-12,29.19,29.38,28.81,28.88,13000,8.42074302430199,8.4755543012673,8.31112047037137,8.33131409872701,45063.7193065816,0.0,1.0
2000-01-13,29.94,30.25,29.25,29.31,15100,8.63710332811242,8.7265322536874,8.43805184860683,8.45536067291166,52343.2431945679,0.0,1.0
2000-01-14,29.56,30.75,29.38,30.13,19300,8.5274807741818,8.87077245622769,8.4755543012673,8.69191460507773,66902.2909705404,0.0,1.0
2000-01-18,30.13,30.13,28.81,29.44,13800,8.69191460507773,8.69191460507773,8.31112047037137,8.49286312557214,47836.8712639097,0.0,1.0
2000-01-19,29.94,30.22,29.5,29.5,24600,8.63710332811242,8.71787784153498,8.51017194987697,8.51017194987697,85274.4226878391,0.0,1.0
2000-01-20,30.13,30.19,29.75,30.06,11500,8.69191460507773,8.70922342938257,8.58229205114711,8.67172097672209,39864.0593865914,0.0,1.0
2000-01-21,29.56,30.19,29.56,30.0,9500,8.5274807741818,8.70922342938257,8.5274807741818,8.65441215241726,32931.1794932712,0.0,1.0
2000-01-24,29.13,30.0,29.13,29.75,16100,8.40343419999716,8.65441215241726,8.40343419999716,8.58229205114711,55809.683141228,0.0,1.0
2000-01-25,28.0,29.13,27.94,29.13,12800,8.07745134225611,8.40343419999716,8.06014251795127,8.40343419999716,44370.4313172496,0.0,1.0
2000-01-26,26.5,28.25,26.31,28.25,9400,7.64473073463524,8.14957144352625,7.58991945766993,8.14957144352625,32584.5354986052,0.0,1.0
2000-01-27,26.63,26.63,26.25,26.63,42700,7.68223318729572,7.68223318729572,7.5726106333651,7.68223318729572,148016.985722387,0.0,1.0
2000-01-28,27.31,27.56,26.44,26.75,111200,7.87839986275051,7.95051996402065,7.62742191033041,7.71685083590539,385468.122068606,0.0,1.0
2000-01-31,28.44,29.25,27.44,27.44,50800,8.20438272049156,8.43805184860683,7.91590231541099,7.91590231541099,176095.149290334,0.0,1.0
2000-02-01,28.56,29.0,28.25,28.44,36700,8.23900036910123,8.36593174733668,8.14957144352625,8.20438272049156,127218.346042426,0.0,1.0
2000-02-02,28.25,28.75,28.25,28.75,8600,8.14957144352625,8.29381164606654,8.14957144352625,8.29381164606654,29811.3835412771,0.0,1.0
2000-02-03,27.88,28.06,27.75,28.0,11000,8.04283369364644,8.09476016656094,8.00533124098596,8.07745134225611,38130.8394132613,0.0,1.0
2000-02-04,27.88,28.19,27.72,27.94,19500,8.04283369364644,8.13226261922142,7.99667682883355,8.06014251795127,67595.5789598724,0.0,1.0
2000-02-07,28.31,28.56,28.25,28.5,25100,8.16688026783109,8.23900036910123,8.14957144352625,8.22169154479639,87007.642661169,0.0,1.0
2000-02-08,28.63,29.5,28.38,28.56,39400,8.25919399745687,8.51017194987697,8.18707389618673,8.23900036910123,136577.733898409,0.0,1.0
2000-02-09,28.31,29.06,28.31,28.88,16200,8.16688026783109,8.38324057164152,8.16688026783109,8.33131409872701,56156.327135894,0.0,1.0
2000-02-10,28.13,28.44,27.63,28.44,16500,8.11495379491658,8.20438272049156,7.97071359237629,8.20438272049156,57196.259119892,0.0,1.0
2000-02-11,26.81,29.0,26.81,28.25,39700,7.73415966021022,8.36593174733668,7.73415966021022,8.14957144352625,137617.665882407,0.0,1.0
2000-02-14,27.94,28.0,26.94,27.0,32000,8.06014251795127,8.07745134225611,7.7716621128707,7.78897093717553,110926.078293124,0.0,1.0
2000-02-15,27.44,27.88,27.13,27.88,64300,7.91590231541099,8.04283369364644,7.82647338983601,8.04283369364644,222892.088570246,0.0,1.0
2000-02-16,26.81,27.31,26.81,27.31,38700,7.73415966021022,7.87839986275051,7.73415966021022,7.87839986275051,134151.225935747,0.0,1.0
2000-02-17,26.69,27.13,26.44,27.0,26900,7.69954201160055,7.82647338983601,7.62742191033041,7.78897093717553,93247.2345651574,0.0,1.0
2000-02-18,26.56,27.25,26.5,26.75,29500,7.66203955894008,7.86109103844568,7.64473073463524,7.71685083590539,102259.978426474,0.0,1.0
2000-02-22,26.0,26.38,25.81,26.38,21900,7.50049053209496,7.61011308602558,7.44567925512965,7.61011308602558,75915.0348318567,0.0,1.0
2000-02-23,25.81,26.0,25.63,26.0,13400,7.44567925512965,7.50049053209496,7.39375278221514,7.50049053209496,46450.2952852456,0.0,1.0
2000-02-24,24.88,25.81,24.81,25.81,50400,7.17739247840471,7.44567925512965,7.15719885004907,7.44567925512965,174708.57331167,0.0,1.0
2000-02-25,24.75,25.25,24.75,24.88,26500,7.13989002574424,7.28413022828453,7.13989002574424,7.17739247840471,91860.6585864932,0.0,1.0
2000-02-28,25.06,25.13,24.5,24.5,78800,7.22931895131922,7.24951257967486,7.06776992447409,7.06776992447409,273155.467796818,0.0,1.0
2000-02-29,27.13,27.13,25.0,25.0,143600,7.82647338983601,7.82647338983601,7.21201012701438,7.21201012701438,497780.776340393,0.0,1.0
2000-03-01,26.13,27.5,25.88,27.13,65100,7.53799298475543,7.93321113971582,7.46587288348529,7.82647338983601,225665.240527574,0.0,1.0
2000-03-02,26.06,26.38,26.06,26.25,32600,7.51779935639979,7.61011308602558,7.51779935639979,7.5726106333651,113005.94226112,0.0,1.0
2000-03-03,26.19,26.19,25.69,25.81,25100,7.55530180906027,7.55530180906027,7.41106160651998,7.44567925512965,87007.642661169,0.0,1.0
2000-03-06,26.58,27.5,26.13,26.13,60900,7.66780916704169,7.93321113971582,7.53799298475543,7.53799298475543,211106.192751601,0.0,1.0
2000-03-07,26.56,27.31,26.5,27.31,19000,7.66203955894008,7.87839986275051,7.64473073463524,7.87839986275051,65862.3589865423,0.0,1.0
2000-03-08,26.56,26.75,26.56,26.56,6200,7.66203955894008,7.71685083590539,7.66203955894008,7.66203955894008,21491.9276692928,0.0,1.0
2000-03-09,26.75,26.75,26.56,26.56,5000,7.71685083590539,7.71685083590539,7.66203955894008,7.66203955894008,17332.1997333006,0.0,1.0
2000-03-10,27.0,27.44,26.88,27.0,13400,7.78897093717553,7.91590231541099,7.75435328856586,7.78897093717553,46450.2952852457,0.0,1.0
2000-03-13,26.75,27.06,26.63,26.63,17800,7.71685083590539,7.80627976148037,7.68223318729572,7.68223318729572,61702.6310505502,0.0,1.0
2000-03-14,26.38,26.88,26.0,26.63,20700,7.61011308602558,7.75435328856586,7.50049053209496,7.68223318729572,71755.3068958645,0.0,1.0
2000-03-15,26.63,26.63,26.0,26.5,40600,7.68223318729572,7.68223318729572,7.50049053209496,7.64473073463524,140737.461834401,0.0,1.0
2000-03-16,28.38,28.38,26.56,26.63,20300,8.18707389618673,8.18707389618673,7.66203955894008,7.68223318729572,70368.7309172005,0.0,1.0
2000-03-17,29.94,29.94,28.13,28.13,14000,8.63710332811242,8.63710332811242,8.11495379491658,8.11495379491658,48530.1592532417,0.0,1.0
2000-03-20,29.0,29.81,29.0,29.69,38600,8.36593174733668,8.59960087545195,8.36593174733668,8.56498322684228,133804.581941081,0.0,1.0
2000-03-21,29.69,29.69,28.63,28.81,18500,8.56498322684228,8.56498322684228,8.25919399745687,8.31112047037137,64129.1390132123,0.0,1.0
2000-03-22,29.13,29.69,29.0,29.5,16100,8.40343419999716,8.56498322684228,8.36593174733668,8.51017194987697,55809.683141228,0.0,1.0
2000-03-23,29.5,29.63,29.19,29.25,8600,8.51017194987697,8.54767440253744,8.42074302430199,8.43805184860683,29811.3835412771,0.0,1.0
2000-03-24,29.81,29.81,29.38,29.38,14500,8.59960087545195,8.59960087545195,8.4755543012673,8.4755543012673,50263.3792265718,0.0,1.0
2000-03-27,29.88,30.25,29.69,30.0,33300,8.61979450380759,8.7265322536874,8.56498322684228,8.65441215241726,115432.450223782,0.0,1.0
2000-03-28,29.0,29.81,29.0,29.75,18800,8.36593174733668,8.59960087545195,8.36593174733668,8.58229205114711,65169.0709972103,0.0,1.0
2000-03-29,28.25,29.0,28.0,29.0,14900,8.14957144352625,8.36593174733668,8.07745134225611,8.36593174733668,51649.9552052358,0.0,1.0
2000-03-30,31.44,31.75,27.88,28.13,66700,9.06982393573329,9.15925286130826,8.04283369364644,8.11495379491658,231211.54444223,0.0,1.0
2000-03-31,31.19,32.19,30.94,31.19,93000,8.99770383446314,9.28618423954372,8.925583733193,8.99770383446314,322378.915039392,0.0,1.0
2000-04-03,31.0,31.69,30.69,31.19,29900,8.94289255749783,9.14194403700343,8.85346363192286,8.99770383446314,103646.554405138,0.0,1.0
2000-04-04,29.63,30.75,29.5,30.75,24800,8.54767440253744,8.87077245622769,8.51017194987697,8.87077245622769,85967.7106771711,0.0,1.0
2000-04-05,30.69,30.81,29.38,29.38,44600,8.85346363192286,8.88808128053252,8.4755543012673,8.4755543012673,154603.221621041,0.0,1.0
2000-04-06,30.88,31.25,30.38,30.38,23200,8.95731657775186,9.06464193830135,8.81228230673904,8.81228230673904,79981.0963229133,0.17,1.0
2000-04-07,31.88,31.88,31.0,31.0,7100,9.2473851197775,9.2473851197775,8.99212480279494,8.99212480279494,24476.9734436502,0.0,1.0
2000-04-10,31.75,31.94,31.31,31.75,15700,9.20967620931417,9.26478923229904,9.08204605082289,9.20967620931417,54125.1384599026,0.0,1.0
2000-04-11,31.25,31.75,31.13,31.75,11000,9.06464193830135,9.20967620931417,9.02983371325827,9.20967620931417,37922.0715324158,0.0,1.0
2000-04-12,31.19,31.63,31.06,31.13,11500,9.04723782577981,9.17486798427109,9.00952891531648,9.02983371325827,39645.8020566165,0.0,1.0
2000-04-13,30.69,31.25,30.5,31.19,10700,8.90220355476699,9.06464193830135,8.84709053178212,9.04723782577981,36887.8332178954,0.0,1.0
2000-04-14,30.44,31.5,30.0,30.56,18300,8.82968641926058,9.13715907380776,8.7020562607693,8.86449464430366,63088.5371857463,0.0,1.0
2000-04-17,29.88,29.88,29.25,29.25,27200,8.66724803572622,8.66724803572622,8.48450485425006,8.48450485425006,93770.9405165191,0.0,1.0
2000-04-18,31.75,31.75,29.5,29.63,15500,9.20967620931417,9.20967620931417,8.55702198975647,8.59473090021981,53435.6462502223,0.0,1.0
2000-04-19,32.0,32.0,31.25,31.56,10900,9.28219334482058,9.28219334482058,9.06464193830135,9.1545631863293,37577.3254275757,0.0,1.0
2000-04-20,31.44,32.38,31.44,32.0,14900,9.11975496128622,9.39241939079033,9.11975496128622,9.28219334482058,51367.1696211814,0.0,1.0
2000-04-24,30.5,31.38,30.5,31.38,11300,8.84709053178212,9.10235084876468,8.84709053178212,9.10235084876468,38956.3098469362,0.0,1.0
2000-04-25,29.38,30.5,29.31,30.5,41400,8.5222137647134,8.84709053178212,8.5019089667716,8.84709053178212,142724.887403819,0.0,1.0
2000-04-26,28.44,29.38,28.38,29.31,37400,8.24954933520929,8.5222137647134,8.23214522268775,8.5019089667716,128935.043210214,0.0,1.0
2000-04-27,27.69,28.63,27.56,28.19,23500,8.03199792869006,8.30466235819416,7.99428901822673,8.17703219970288,81015.3346374338,0.0,1.0
2000-04-28,29.38,29.38,27.78,27.81,12500,8.5222137647134,8.5222137647134,8.05810409747237,8.06680615373314,43093.2631050179,0.0,1.0
2000-05-01,30.31,30.31,29.13,29.19,18200,8.79197750879725,8.79197750879725,8.44969662920699,8.46710074172853,62743.7910809061,0.0,1.0
2000-05-02,30.88,31.19,30.56,30.56,17900,8.95731657775186,9.04723782577981,8.86449464430366,8.86449464430366,61709.5527663857,0.0,1.0
2000-05-03,29.38,30.88,29.25,30.88,18300,8.5222137647134,8.95731657775186,8.48450485425006,8.95731657775186,63088.5371857463,0.0,1.0
2000-05-04,29.75,29.75,29.25,29.25,16200,8.62953912526289,8.62953912526289,8.48450485425006,8.48450485425006,55848.8689841032,0.0,1.0
2000-05-05,30.31,30.44,29.5,29.5,15400,8.79197750879725,8.82968641926058,8.55702198975647,8.55702198975647,53090.9001453821,0.0,1.0
2000-05-08,30.0,30.38,29.75,30.38,20200,8.7020562607693,8.81228230673904,8.62953912526289,8.81228230673904,69638.713177709,0.0,1.0
2000-05-09,29.5,30.0,28.75,30.0,37200,8.55702198975647,8.7020562607693,8.33947058323724,8.7020562607693,128245.551000534,0.0,1.0
2000-05-10,28.38,29.63,28.13,29.5,32200,8.23214522268775,8.59473090021981,8.15962808718134,8.55702198975647,111008.245758526,0.0,1.0
2000-05-11,30.0,30.0,28.5,28.5,22600,8.7020562607693,8.7020562607693,8.26695344773083,8.26695344773083,77912.6196938724,0.0,1.0
2000-05-12,31.63,31.75,30.13,30.13,20000,9.17486798427109,9.20967620931417,8.73976517123263,8.73976517123263,68949.2209680287,0.0,1.0
2000-05-15,31.5,31.94,31.38,31.88,35600,9.13715907380776,9.26478923229904,9.10235084876468,9.2473851197775,122729.613323091,0.0,1.0
2000-05-16,30.69,31.25,30.38,31.25,13800,8.90220355476699,9.06464193830135,8.81228230673904,9.06464193830135,47574.9624679398,0.0,1.0
2000-05-17,30.94,31.06,30.56,30.56,16300,8.9747206902734,9.00952891531648,8.86449464430366,8.86449464430366,56193.6150889434,0.0,1.0
2000-05-18,30.0,31.06,30.0,31.06,31500,8.7020562607693,9.00952891531648,8.7020562607693,9.00952891531648,108595.023024645,0.0,1.0
2000-05-19,30.75,30.81,29.81,29.88,9700,8.91960766728853,8.93701177981007,8.64694323778442,8.66724803572622,33440.3721694939,0.0,1.0
2000-05-22,30.5,30.81,30.44,30.75,13300,8.84709053178212,8.93701177981007,8.82968641926058,8.91960766728853,45851.2319437391,0.0,1.0
2000-05-23,30.63,30.63,30.31,30.63,22200,8.88479944224545,8.88479944224545,8.79197750879725,8.88479944224545,76533.6352745119,0.0,1.0
2000-05-24,30.0,30.44,29.75,30.44,26000,8.7020562607693,8.82968641926058,8.62953912526289,8.82968641926058,89633.9872584373,0.0,1.0
2000-05-25,29.88,30.0,29.88,30.0,29500,8.66724803572622,8.7020562607693,8.66724803572622,8.7020562607693,101700.100927842,0.0,1.0
2000-05-26,29.81,30.0,29.75,29.81,59500,8.64694323778442,8.7020562607693,8.62953912526289,8.64694323778442,205123.932379886,0.0,1.0
2000-05-30,29.94,30.13,29.25,30.0,29500,8.68465214824776,8.73976517123263,8.48450485425006,8.7020562607693,101700.100927842,0.0,1.0
2000-05-31,29.81,30.0,29.69,29.69,37500,8.64694323778442,8.7020562607693,8.61213501274135,8.61213501274135,129279.789315054,0.0,1.0
2000-06-01,29.19,30.88,29.19,30.13,86400,8.46710074172853,8.95731657775186,8.46710074172853,8.73976517123263,297860.634581884,0.0,1.0
2000-06-02,30.25,30.38,29.69,30.38,21400,8.77457339627571,8.81228230673904,8.61213501274135,8.81228230673904,73775.6664357907,0.0,1.0
2000-06-05,30.56,30.56,30.0,30.0,9100,8.86449464430366,8.86449464430366,8.7020562607693,8.7020562607693,31371.8955404531,0.0,1.0
2000-06-06,31.13,31.13,30.63,30.75,10900,9.02983371325827,9.02983371325827,8.88479944224545,8.91960766728853,37577.3254275757,0.0,1.0
2000-06-07,31.19,31.25,30.88,31.0,19500,9.04723782577981,9.06464193830135,8.95731657775186,8.99212480279494,67225.490443828,0.0,1.0
2000-06-08,31.63,31.81,31.0,31.0,8100,9.17486798427109,9.22708032183571,8.99212480279494,8.99212480279494,27924.4344920516,0.0,1.0
2000-06-09,30.5,31.81,30.38,31.81,13400,8.84709053178212,9.22708032183571,8.81228230673904,9.22708032183571,46195.9780485792,0.0,1.0
2000-06-12,30.63,30.88,30.38,30.38,11900,8.88479944224545,8.95731657775186,8.81228230673904,8.81228230673904,41024.7864759771,0.0,1.0
2000-06-13,30.44,30.5,29.38,30.5,16900,8.82968641926058,8.84709053178212,8.5222137647134,8.84709053178212,58262.0917179843,0.0,1.0
2000-06-14,29.44,30.25,29.38,30.25,19100,8.53961787723494,8.77457339627571,8.5222137647134,8.77457339627571,65846.5060244674,0.0,1.0
2000-06-15,29.56,29.63,29.06,29.38,38900,8.57442610227801,8.59473090021981,8.42939183126519,8.5222137647134,134106.234782816,0.0,1.0
2000-06-16,29.5,29.81,29.25,29.81,34700,8.55702198975647,8.64694323778442,8.48450485425006,8.64694323778442,119626.89837953,0.0,1.0
2000-06-19,29.13,29.38,29.06,29.31,9100,8.44969662920699,8.5222137647134,8.42939183126519,8.5019089667716,31371.8955404531,0.0,1.0
2000-06-20,28.88,29.06,28.88,29.06,12300,8.37717949370058,8.42939183126519,8.37717949370058,8.42939183126519,42403.7708953376,0.0,1.0
2000-06-21,28.56,28.88,28.5,28.75,23200,8.28435756025237,8.37717949370058,8.26695344773083,8.33947058323724,79981.0963229133,0.0,1.0
2000-06-22,27.0,28.81,27.0,28.56,11900,7.83185063469237,8.35687469575878,7.83185063469237,8.28435756025237,41024.7864759771,0.0,1.0
2000-06-23,27.69,27.75,26.81,27.0,37800,8.03199792869006,8.0494020412116,7.77673761170749,7.83185063469237,130314.027629574,0.0,1.0
2000-06-26,28.13,28.13,27.75,27.81,20000,8.15962808718134,8.15962808718134,8.0494020412116,8.06680615373314,68949.2209680288,0.0,1.0
2000-06-27,29.19,29.25,28.19,28.19,13800,8.46710074172853,8.48450485425006,8.17703219970288,8.17703219970288,47574.9624679398,0.0,1.0
2000-06-28,31.0,31.0,29.0,29.31,24700,8.99212480279494,8.99212480279494,8.41198771874365,8.5019089667716,85152.2878955155,0.0,1.0
2000-06-29,29.63,31.0,29.63,30.88,37400,8.59473090021981,8.99212480279494,8.59473090021981,8.95731657775186,128935.043210214,0.0,1.0
2000-06-30,32.48,32.5,29.5,29.5,92800,9.42142624499289,9.4272276158334,8.55702198975647,8.55702198975647,319924.385291653,0.0,1.0
2000-07-03,32.5,32.5,32.25,32.5,25300,9.4272276158334,9.4272276158334,9.35471048032699,9.4272276158334,87220.7645245564,0.0,1.0
2000-07-05,32.5,32.69,32.5,32.5,30000,9.4272276158334,9.48234063881828,9.4272276158334,9.4272276158334,103423.831452043,0.0,1.0
2000-07-06,32.88,32.88,32.31,32.5,42200,9.58676531394751,9.58676531394751,9.42057138970937,9.47596936445541,144734.532927526,0.17,1.0
2000-07-07,32.25,32.81,32.13,32.63,37600,9.40307729242114,9.56635553377791,9.36808909784469,9.51387324191324,128957.782892772,0.0,1.0
2000-07-10,31.75,32.25,31.5,32.25,11900,9.2572931483526,9.40307729242114,9.18440107631832,9.40307729242114,40813.766394255,0.0,1.0
2000-07-11,31.69,31.94,31.56,31.63,8400,9.23979905106437,9.31269112309864,9.20189517360655,9.22230495377615,28809.7174547682,0.0,1.0
2000-07-12,32.94,32.94,31.69,31.69,13900,9.60425941123573,9.60425941123573,9.23979905106437,9.23979905106437,47673.2229311046,0.0,1.0
2000-07-13,33.38,33.38,32.75,32.88,11000,9.73254945801605,9.73254945801605,9.54886143648969,9.58676531394751,37727.0109526727,0.0,1.0
2000-07-14,33.63,34.13,33.38,33.38,35900,9.80544153005033,9.95122567411887,9.73254945801605,9.73254945801605,123127.24483645,0.0,1.0
2000-07-17,33.44,33.94,33.19,33.75,15200,9.75004355530428,9.89582769937282,9.67715148327,9.84042972462677,52131.8696800567,0.0,1.0
2000-07-18,32.38,33.44,32.38,33.44,11000,9.44098116987896,9.75004355530428,9.44098116987896,9.75004355530428,37727.0109526727,0.0,1.0
2000-07-19,31.88,32.38,31.88,32.38,4500,9.29519702581042,9.44098116987896,9.29519702581042,9.44098116987896,15433.7772079115,0.0,1.0
2000-07-20,30.88,31.63,30.63,31.63,21100,9.00362873767333,9.22230495377615,8.93073666563905,9.22230495377615,72367.266463763,0.0,1.0
2000-07-21,30.63,31.06,30.63,30.88,9200,8.93073666563905,9.056111029538,8.93073666563905,9.00362873767333,31553.5000695081,0.0,1.0
2000-07-24,29.63,30.69,29.5,30.69,14600,8.63916837750197,8.94823076292728,8.60126450004415,8.94823076292728,50074.0327190019,0.0,1.0
2000-07-25,29.75,29.88,29.56,29.88,21500,8.67415657207842,8.71206044953624,8.61875859733237,8.71206044953624,73739.1577711329,0.0,1.0
2000-07-26,29.44,29.5,29.0,29.5,11400,8.58377040275592,8.60126450004415,8.4554803559756,8.60126450004415,39098.9022600426,0.0,1.0
2000-07-27,29.0,29.75,28.75,29.69,22000,8.4554803559756,8.67415657207842,8.38258828394133,8.65666247479019,75454.0219053453,0.0,1.0
2000-07-28,28.5,29.25,28.38,29.25,24300,8.30969621190705,8.52837242800987,8.2747080173306,8.52837242800987,83342.3969227224,0.0,1.0
2000-07-31,30.44,30.44,28.5,28.5,28200,8.87533869089301,8.87533869089301,8.30969621190705,8.30969621190705,96718.337169579,0.0,1.0
2000-08-01,30.25,30.5,29.56,30.5,19000,8.81994071614696,8.89283278818123,8.61875859733237,8.89283278818123,65164.837100071,0.0,1.0
2000-08-02,30.38,30.38,30.31,30.38,3000,8.85784459360478,8.85784459360478,8.83743481343519,8.85784459360478,10289.1848052744,0.0,1.0
2000-08-03,29.25,30.13,29.06,30.13,18100,8.52837242800987,8.78495252157051,8.47297445326383,8.78495252157051,62078.0816584887,0.0,1.0
2000-08-04,29.19,29.38,29.19,29.38,29700,8.51087833072165,8.56627630546769,8.51087833072165,8.56627630546769,101862.929572216,0.0,1.0
2000-08-07,29.13,29.69,28.31,29.63,53700,8.49338423343342,8.65666247479019,8.25429823716101,8.63916837750197,184176.408014411,0.0,1.0
2000-08-08,28.38,29.0,28.38,29.0,15200,8.2747080173306,8.4554803559756,8.2747080173306,8.4554803559756,52131.8696800568,0.0,1.0
2000-08-09,28.94,29.25,28.5,28.5,51400,8.43798625868737,8.52837242800987,8.30969621190705,8.30969621190705,176288.032997034,0.0,1.0
2000-08-10,28.38,29.75,28.38,29.75,13500,8.2747080173306,8.67415657207842,8.2747080173306,8.67415657207842,46301.3316237347,0.0,1.0
2000-08-11,28.5,28.56,28.0,28.44,12800,8.30969621190705,8.32719030919528,8.16391206783851,8.29220211461883,43900.5218358373,0.0,1.0
2000-08-14,29.13,29.13,28.63,28.63,11200,8.49338423343342,8.49338423343342,8.34760008936488,8.34760008936488,38412.9566063576,0.0,1.0
2000-08-15,28.88,29.25,28.88,29.25,12700,8.42049216139915,8.52837242800987,8.42049216139915,8.52837242800987,43557.5490089948,0.0,1.0
2000-08-16,28.63,28.69,28.44,28.63,21100,8.34760008936488,8.3650941866531,8.29220211461883,8.34760008936488,72367.266463763,0.0,1.0
2000-08-17,28.94,29.25,28.13,28.13,14800,8.43798625868737,8.52837242800987,8.20181594529633,8.20181594529633,50759.9783726869,0.0,1.0
2000-08-18,28.13,29.06,27.81,29.06,24200,8.20181594529633,8.47297445326383,8.10851409309246,8.47297445326383,82999.4240958799,0.0,1.0
2000-08-21,28.19,28.19,28.0,28.13,2900,8.21931004258456,8.21931004258456,8.16391206783851,8.20181594529633,9946.21197843188,0.0,1.0
2000-08-22,28.0,28.25,28.0,28.06,10500,8.16391206783851,8.23680413987278,8.16391206783851,8.18140616512673,36012.1468184603,0.0,1.0
2000-08-23,27.94,28.0,27.5,28.0,13700,8.14641797055029,8.16391206783851,8.01812792376997,8.16391206783851,46987.2772774196,0.0,1.0
2000-08-24,28.44,28.44,27.69,27.81,11700,8.29220211461883,8.29220211461883,8.07352589851601,8.10851409309246,40127.82074057,0.0,1.0
2000-08-25,28.88,28.88,28.31,28.31,7500,8.42049216139915,8.42049216139915,8.25429823716101,8.25429823716101,25722.9620131859,0.0,1.0
2000-08-28,29.13,29.13,29.0,29.06,20600,8.49338423343342,8.49338423343342,8.4554803559756,8.47297445326383,70652.4023295506,0.0,1.0
2000-08-29,28.94,29.19,28.88,29.19,11500,8.43798625868737,8.51087833072165,8.42049216139915,8.51087833072165,39441.8750868851,0.0,1.0
2000-08-30,29.25,29.25,28.94,28.94,6300,8.52837242800987,8.52837242800987,8.43798625868737,8.43798625868737,21607.2880910762,0.0,1.0
2000-08-31,28.94,29.38,28.56,29.31,17800,8.43798625868737,8.56627630546769,8.32719030919528,8.5458665252981,61049.1631779613,0.0,1.0
2000-09-01,29.81,29.94,29.06,29.06,21000,8.69165066936664,8.72955454682447,8.47297445326383,8.47297445326383,72024.2936369206,0.0,1.0
2000-09-05,30.75,30.75,29.5,29.63,43600,8.96572486021551,8.96572486021551,8.60126450004415,8.63916837750197,149536.152503321,0.0,1.0
2000-09-06,30.63,30.88,30.56,30.63,24100,8.93073666563905,9.00362873767333,8.91032688546946,8.93073666563905,82656.4512690374,0.0,1.0
2000-09-07,31.75,31.75,30.75,30.75,29900,9.2572931483526,9.2572931483526,8.96572486021551,8.96572486021551,102548.875225901,0.0,1.0
2000-09-08,32.75,33.38,32.0,32.0,24100,9.54886143648969,9.73254945801605,9.33018522038687,9.33018522038687,82656.4512690374,0.0,1.0
2000-09-11,32.0,32.25,32.0,32.25,76700,9.33018522038687,9.40307729242114,9.33018522038687,9.40307729242114,263060.158188181,0.0,1.0
2000-09-12,32.0,32.31,31.56,32.06,18300,9.33018522038687,9.42057138970937,9.20189517360655,9.34767931767509,62764.0273121736,0.0,1.0
2000-09-13,31.88,32.0,31.69,32.0,13700,9.29519702581042,9.33018522038687,9.23979905106437,9.33018522038687,46987.2772774196,0.0,1.0
2000-09-14,31.88,31.88,31.75,31.88,9400,9.29519702581042,9.29519702581042,9.2572931483526,9.29519702581042,32239.445723193,0.0,1.0
2000-09-15,31.56,31.88,31.31,31.44,15900,9.20189517360655,9.29519702581042,9.12900310157228,9.1669069790301,54532.6794679541,0.0,1.0
2000-09-18,31.81,31.88,31.44,31.44,10900,9.27478724564082,9.29519702581042,9.1669069790301,9.1669069790301,37384.0381258302,0.0,1.0
2000-09-19,31.56,31.94,30.81,31.63,11000,9.20189517360655,9.31269112309864,8.98321895750373,9.22230495377615,37727.0109526727,0.0,1.0
2000-09-20,31.63,31.88,31.44,31.44,18000,9.22230495377615,9.29519702581042,9.1669069790301,9.1669069790301,61735.1088316461,0.0,1.0
2000-09-21,30.81,31.63,30.63,31.63,44200,8.98321895750373,9.22230495377615,8.93073666563905,9.22230495377615,151593.989464376,0.0,1.0
2000-09-22,31.75,31.75,30.56,30.69,16300,9.2572931483526,9.2572931483526,8.91032688546946,8.94823076292728,55904.570775324,0.0,1.0
2000-09-25,31.25,31.75,31.13,31.75,23400,9.11150900428405,9.2572931483526,9.0765208097076,9.2572931483526,80255.64148114,0.0,1.0
2000-09-26,31.13,31.31,31.0,31.13,75300,9.0765208097076,9.12900310157228,9.03861693224978,9.0765208097076,258258.538612387,0.0,1.0
2000-09-27,31.25,31.88,31.25,31.25,28900,9.11150900428405,9.29519702581042,9.11150900428405,9.11150900428405,99119.1469574764,0.0,1.0
2000-09-28,31.25,32.13,31.25,31.44,38500,9.11150900428405,9.36808909784469,9.11150900428405,9.1669069790301,132044.538334354,0.0,1.0
2000-09-29,30.25,32.06,30.13,31.38,108900,8.81994071614696,9.34767931767509,8.78495252157051,9.14941288174187,373497.408431459,0.0,1.0
2000-10-02,30.81,31.0,30.38,30.5,25200,8.98321895750373,9.03861693224978,8.85784459360478,8.89283278818123,86429.1523643047,0.0,1.0
2000-10-03,31.06,31.38,30.94,30.94,10900,9.056111029538,9.14941288174187,9.02112283496155,9.02112283496155,37384.0381258302,0.0,1.0
2000-10-04,31.13,31.44,31.0,31.19,16900,9.0765208097076,9.1669069790301,9.03861693224978,9.09401490699583,57962.4077363789,0.0,1.0
2000-10-05,29.88,30.81,29.75,30.81,29900,8.76454274140091,9.03733473435616,8.7264105273319,9.03733473435616,101934.810104788,0.18,1.0
2000-10-06,29.81,30.0,29.69,29.88,8800,8.74401001074837,8.79974170823385,8.70881104391544,8.76454274140091,30000.8805659577,0.0,1.0
2000-10-09,29.5,29.88,29.5,29.81,4600,8.65307934642995,8.76454274140091,8.65307934642995,8.74401001074837,15682.2784776597,0.0,1.0
2000-10-10,29.13,29.5,29.13,29.5,10400,8.54454919869507,8.65307934642995,8.54454919869507,8.65307934642995,35455.5861234045,0.0,1.0
2000-10-11,28.94,29.19,28.88,29.19,7900,8.48881750120959,8.56214868211154,8.47121801779312,8.56214868211154,26932.6086898938,0.0,1.0
2000-10-12,28.13,28.88,27.88,28.81,19500,8.25122447508727,8.47121801779312,8.17789329418533,8.45068528714057,66479.2239813835,0.0,1.0
2000-10-13,28.31,28.69,28.13,28.13,19600,8.30402292533668,8.41548632030764,8.25122447508727,8.25122447508727,66820.1430787238,0.0,1.0
2000-10-16,28.25,28.75,28.25,28.44,7700,8.28642344192021,8.43308580372411,8.28642344192021,8.34215513940569,26250.770495213,0.0,1.0
2000-10-17,28.44,28.63,28.31,28.38,10100,8.34215513940569,8.39788683689117,8.30402292533668,8.32455565598922,34432.8288313832,0.0,1.0
2000-10-18,28.31,28.31,27.81,28.31,9000,8.30402292533668,8.30402292533668,8.15736056353278,8.30402292533668,30682.7187606385,0.0,1.0
2000-10-19,29.13,29.13,28.38,28.38,12600,8.54454919869507,8.54454919869507,8.32455565598922,8.32455565598922,42955.8062648939,0.0,1.0
2000-10-20,29.31,29.81,28.88,29.31,20400,8.59734764894447,8.74401001074837,8.47121801779312,8.59734764894447,69547.4958574473,0.0,1.0
2000-10-23,28.31,29.44,28.19,29.31,42700,8.30402292533668,8.63547986301349,8.26882395850374,8.59734764894447,145572.454564363,0.0,1.0
2000-10-24,28.38,28.38,28.25,28.25,20100,8.32455565598922,8.32455565598922,8.28642344192021,8.28642344192021,68524.738565426,0.0,1.0
2000-10-25,28.25,28.44,28.06,28.31,14300,8.28642344192021,8.34215513940569,8.23069174443473,8.30402292533668,48751.4309196812,0.0,1.0
2000-10-26,28.75,28.75,28.13,28.13,19400,8.43308580372411,8.43308580372411,8.25122447508727,8.25122447508727,66138.304884043,0.0,1.0
2000-10-27,30.0,30.0,29.0,29.0,17400,8.79974170823385,8.79974170823385,8.50641698462606,8.50641698462606,59319.9229372345,0.0,1.0
2000-10-30,30.25,30.38,30.0,30.13,13500,8.8730728891358,8.91120510320481,8.79974170823385,8.83787392230286,46024.0781409578,0.0,1.0
2000-10-31,31.0,31.06,30.38,30.38,35900,9.09306643184165,9.11066591525811,8.91120510320481,8.91120510320481,122389.955945214,0.0,1.0
2000-11-01,30.31,30.81,30.25,30.81,16600,8.89067237255227,9.03733473435616,8.8730728891358,9.03733473435616,56592.570158511,0.0,1.0
2000-11-02,29.94,30.25,29.75,30.25,16600,8.78214222481738,8.8730728891358,8.7264105273319,8.8730728891358,56592.5701585111,0.0,1.0
2000-11-03,29.25,30.0,28.88,29.88,44800,8.579748165528,8.79974170823385,8.47121801779312,8.76454274140091,152731.755608512,0.0,1.0
2000-11-06,28.88,30.0,28.75,29.38,36700,8.47121801779312,8.79974170823385,8.43308580372411,8.61788037959702,125117.308723937,0.0,1.0
2000-11-07,29.38,29.38,28.91,28.94,21100,8.61788037959702,8.61788037959702,8.48001775950135,8.48881750120959,71933.9295388303,0.0,1.0
2000-11-08,29.25,29.63,29.25,29.38,14500,8.579748165528,8.69121156049897,8.579748165528,8.61788037959702,49433.2691143621,0.0,1.0
2000-11-09,28.69,29.19,28.56,29.19,7600,8.41548632030764,8.56214868211154,8.37735410623863,8.56214868211154,25909.8513978725,0.0,1.0
2000-11-10,29.0,29.38,28.88,28.88,17200,8.50641698462606,8.61788037959702,8.47121801779312,8.47121801779312,58638.0847425536,0.0,1.0
2000-11-13,28.63,29.0,28.56,29.0,12200,8.39788683689117,8.50641698462606,8.37735410623863,8.50641698462606,41592.1298755322,0.0,1.0
2000-11-14,28.88,28.88,28.38,28.75,56100,8.47121801779312,8.47121801779312,8.32455565598922,8.43308580372411,191255.61360798,0.0,1.0
2000-11-15,28.63,28.94,28.63,28.88,49500,8.39788683689117,8.48881750120959,8.39788683689117,8.47121801779312,168754.953183512,0.0,1.0
2000-11-16,27.88,28.13,27.5,27.5,92100,8.17789329418533,8.25122447508727,8.06642989921436,8.06642989921436,313986.488650534,0.0,1.0
2000-11-17,27.75,28.13,27.75,28.06,22500,8.13976108011631,8.25122447508727,8.13976108011631,8.23069174443473,76706.7969015963,0.0,1.0
2000-11-20,28.06,28.31,27.88,27.88,14300,8.23069174443473,8.30402292533668,8.17789329418533,8.17789329418533,48751.4309196812,0.0,1.0
2000-11-21,28.63,28.69,28.25,28.25,68900,8.39788683689117,8.41548632030764,8.28642344192021,8.28642344192021,234893.258067555,0.0,1.0
2000-11-22,28.44,28.63,28.31,28.5,6000,8.34215513940569,8.39788683689117,8.30402292533668,8.35975462282216,20455.1458404257,0.0,1.0
2000-11-24,28.75,28.75,28.44,28.44,1900,8.43308580372411,8.43308580372411,8.34215513940569,8.34215513940569,6477.46284946813,0.0,1.0
2000-11-27,28.44,28.75,28.31,28.75,18700,8.34215513940569,8.43308580372411,8.30402292533668,8.43308580372411,63751.87120266,0.0,1.0
2000-11-28,28.56,28.88,28.38,28.38,27200,8.37735410623863,8.47121801779312,8.32455565598922,8.32455565598922,92729.9944765963,0.0,1.0
2000-11-29,28.63,28.63,28.13,28.56,39200,8.39788683689117,8.39788683689117,8.25122447508727,8.37735410623863,133640.286157448,0.0,1.0
2000-11-30,28.69,29.19,28.5,28.56,29200,8.41548632030764,8.56214868211154,8.35975462282216,8.37735410623863,99548.376423405,0.0,1.0
2000-12-01,30.38,30.38,28.75,28.75,11200,8.91120510320481,8.91120510320481,8.43308580372411,8.43308580372411,38182.9389021279,0.0,1.0
2000-12-04,30.38,30.63,30.25,30.5,21500,8.91120510320481,8.98453628410676,8.8730728891358,8.94640407003775,73297.605928192,0.0,1.0
2000-12-05,31.94,31.94,30.19,30.19,29100,9.36879167203297,9.36879167203297,8.85547340571933,8.85547340571933,99207.4573260646,0.0,1.0
2000-12-06,31.69,32.0,31.69,31.94,13000,9.29546049113102,9.38639115544944,9.29546049113102,9.36879167203297,44319.4826542557,0.0,1.0
2000-12-07,31.88,32.0,31.63,31.81,19300,9.3511921886165,9.38639115544944,9.27786100771456,9.33065945796396,65797.3857867026,0.0,1.0
2000-12-08,32.31,32.31,31.75,31.94,20300,9.47732181976786,9.47732181976786,9.31305997454749,9.36879167203297,69206.5767601069,0.0,1.0
2000-12-11,32.19,32.31,31.75,32.31,12300,9.44212285293492,9.47732181976786,9.31305997454749,9.47732181976786,41933.0489728726,0.0,1.0
2000-12-12,30.88,32.25,30.88,32.25,14100,9.05786746500871,9.45972233635139,9.05786746500871,9.45972233635139,48069.5927250003,0.0,1.0
2000-12-13,32.0,32.0,30.88,30.88,32600,9.38639115544944,9.38639115544944,9.05786746500871,9.05786746500871,111139.62573298,0.0,1.0
2000-12-14,32.13,32.13,31.88,32.0,46000,9.42452336951846,9.42452336951846,9.3511921886165,9.38639115544944,156822.784776597,0.0,1.0
2000-12-15,32.56,32.75,32.0,32.0,51300,9.55065300066981,9.60638469815529,9.38639115544944,9.38639115544944,174891.49693564,0.0,1.0
2000-12-18,32.44,32.88,32.38,32.5,37300,9.51545403383687,9.6445169122243,9.4978545504204,9.53305351725334,127162.82330798,0.0,1.0
2000-12-19,32.38,32.5,32.06,32.5,38100,9.4978545504204,9.53305351725334,9.40399063886591,9.53305351725334,129890.176086703,0.0,1.0
2000-12-20,31.94,32.44,31.94,32.44,19800,9.36879167203297,9.51545403383687,9.36879167203297,9.51545403383687,67501.9812734048,0.0,1.0
2000-12-21,31.88,32.5,31.69,31.81,30900,9.3511921886165,9.53305351725334,9.29546049113102,9.33065945796396,105344.001078192,0.0,1.0
2000-12-22,32.19,32.38,31.88,31.88,38400,9.44212285293492,9.4978545504204,9.3511921886165,9.3511921886165,130912.933378724,0.0,1.0
2000-12-26,32.69,32.88,32.12,32.25,24000,9.58878521473882,9.6445169122243,9.42159012228238,9.45972233635139,81820.5833617027,0.0,1.0
2000-12-27,33.25,33.25,32.69,32.69,38400,9.75304705995918,9.75304705995918,9.58878521473882,9.58878521473882,130912.933378724,0.0,1.0
2000-12-28,33.94,33.94,33.13,33.25,51700,9.95544111924856,9.95544111924856,9.71784809312625,9.75304705995918,176255.173325001,0.0,1.0
2000-12-29,33.81,34.94,33.81,33.81,90000,9.91730890517955,10.2487658428564,9.91730890517955,9.91730890517955,306827.187606385,0.0,1.0
2001-01-02,33.13,34.0,33.0,33.75,25000,9.71784809312625,9.97304060266503,9.67971587905724,9.89970942176308,85229.774335107,0.0,1.0
2001-01-03,35.0,35.0,33.06,33.13,36100,10.2663653262728,10.2663653262728,9.6973153624737,9.71784809312625,123071.794139895,0.0,1.0
2001-01-04,35.0,35.31,34.69,35.0,22400,10.2663653262728,10.3572959905912,10.1754346619544,10.2663653262728,76365.8778042561,0.0,1.0
2001-01-05,33.25,34.88,33.25,34.88,39300,9.75304705995918,10.2311663594399,9.75304705995918,10.2311663594399,133981.205254788,0.0,1.0
2001-01-08,35.13,35.13,33.06,33.38,22900,10.3044975403418,10.3044975403418,9.6973153624737,9.7911792740282,78070.4732909583,0.0,1.0
2001-01-09,34.88,35.13,34.75,34.94,19200,10.2839648096893,10.3576744198505,10.2456358124055,10.301655116128,65120.4095300899,0.18,1.0
2001-01-10,34.44,35.5,34.44,34.81,36500,10.1542358958056,10.466764642889,10.1542358958056,10.2633261188442,123796.611867098,0.0,1.0
2001-01-11,35.0,35.25,34.56,34.56,29600,10.3193454225667,10.3930550327279,10.189616508683,10.189616508683,100393.964692222,0.0,1.0
2001-01-12,32.81,35.25,32.44,34.94,43200,9.67364923755464,10.3930550327279,9.56455901451607,10.301655116128,146520.921442702,0.0,1.0
2001-01-16,34.63,34.63,32.88,32.88,19200,10.2102551995281,10.2102551995281,9.69428792839977,9.69428792839977,65120.4095300899,0.0,1.0
2001-01-17,36.5,37.06,34.38,34.38,61800,10.7616030835338,10.9267126102949,10.1365455893669,10.1365455893669,209606.318174977,0.0,1.0
2001-01-18,38.56,38.75,36.56,36.75,50100,11.368970271262,11.4249895749845,10.7792933899725,10.835312693695,169923.568617579,0.0,1.0
2001-01-19,37.44,38.63,37.13,38.63,23600,11.0387512177399,11.3896089621072,10.94735130114,11.3896089621072,80043.8367140687,0.0,1.0
2001-01-22,37.38,37.5,36.88,37.41,27000,11.0210609113012,11.0564415241786,10.8736416909788,11.0299060645205,91575.5759016889,0.0,1.0
2001-01-23,37.75,37.75,36.75,36.75,17400,11.1301511343398,11.1301511343398,10.835312693695,10.835312693695,59015.3711366438,0.0,1.0
2001-01-24,37.88,38.0,37.56,38.0,23300,11.1684801316236,11.203860744501,11.0741318306173,11.203860744501,79026.3303151611,0.0,1.0
2001-01-25,37.25,37.88,37.25,37.88,9300,10.9827319140174,11.1684801316236,10.9827319140174,11.1684801316236,31542.6983661372,0.0,1.0
2001-01-26,36.31,37.25,36.19,37.25,14100,10.7055837798113,10.9827319140174,10.6702031669339,10.9827319140174,47822.8007486598,0.0,1.0
2001-01-29,37.5,37.5,36.41,36.41,21700,11.0564415241786,11.0564415241786,10.7350676238758,10.7350676238758,73599.6295209868,0.0,1.0
2001-01-30,37.45,37.5,37.3,37.5,14500,11.0416996021463,11.0564415241786,10.9974738360496,11.0564415241786,49179.4759472035,0.0,1.0
2001-01-31,37.1,37.45,37.0,37.0,39300,10.9385061479207,11.0416996021463,10.9090223038562,10.9090223038562,133293.338256902,0.0,1.0
2001-02-01,38.35,38.35,36.45,37.06,25200,11.3070541987266,11.3070541987266,10.7468611615016,10.9267126102949,85470.5375082431,0.0,1.0
2001-02-02,38.7,38.75,38.0,38.35,46600,11.4102476529523,11.4249895749845,11.203860744501,11.3070541987266,158052.660630322,0.0,1.0
2001-02-05,38.1,39.24,38.1,38.7,32600,11.2333445885654,11.5694604109005,11.2333445885654,11.4102476529523,110569.028681299,0.0,1.0
2001-02-06,38.9,38.95,38.12,38.13,13000,11.4692153410812,11.4839572631135,11.2392413573783,11.2421897417848,44091.9439526652,0.0,1.0
2001-02-07,38.94,39.0,38.4,38.4,23500,11.481008878707,11.4986991851457,11.3217961207589,11.3217961207589,79704.6679144332,0.0,1.0
2001-02-08,34.8,36.0,33.0,36.0,242400,10.2603777344377,10.6141838632114,9.72966854127714,10.6141838632114,822145.170317386,0.0,1.0
2001-02-09,34.05,34.6,33.3,34.6,69300,10.0392489039541,10.2014100463088,9.81812007347057,10.2014100463088,235043.978147669,0.0,1.0
2001-02-12,34.0,34.05,33.8,34.05,47800,10.0245069819219,10.0392489039541,9.96553929379295,10.0392489039541,162122.686225953,0.0,1.0
2001-02-13,35.22,35.54,33.9,33.9,34400,10.3842098795085,10.4785581805148,9.99502313785743,9.99502313785743,116674.067074745,0.0,1.0
2001-02-14,34.9,35.3,34.7,35.1,35800,10.2898615785022,10.4077969547601,10.2308938903732,10.3488292666311,121422.430269647,0.0,1.0
2001-02-15,34.9,35.63,34.7,34.9,34500,10.2898615785022,10.5050936401729,10.2308938903732,10.2898615785022,117013.23587438,0.0,1.0
2001-02-16,33.94,34.7,33.94,34.7,22300,10.0068166754832,10.2308938903732,10.0068166754832,10.2308938903732,75634.6423188025,0.0,1.0
2001-02-20,32.7,33.9,32.3,33.86,31100,9.64121700908371,9.99502313785743,9.52328163282581,9.98322960023164,105481.49668676,0.0,1.0
2001-02-21,32.4,32.7,32.4,32.7,40300,9.55276547689028,9.64121700908371,9.55276547689028,9.64121700908371,136685.026253262,0.0,1.0
2001-02-22,31.18,32.25,31.18,32.2,44300,9.19306257930367,9.50853971079357,9.19306257930367,9.49379778876133,150251.778238697,0.0,1.0
2001-02-23,33.05,33.05,30.8,31.25,48000,9.74441046330938,9.74441046330938,9.08102397185866,9.21370127014881,162801.023825225,0.0,1.0
2001-02-26,33.5,33.52,32.8,33.0,29200,9.87708776159952,9.88298453041242,9.67070085314819,9.72966854127714,99037.2894936784,0.0,1.0
2001-02-27,33.25,33.65,33.0,33.5,44300,9.80337815143833,9.92131352769624,9.72966854127714,9.87708776159952,150251.778238697,0.0,1.0
2001-02-28,32.3,33.05,32.09,33.05,43000,9.52328163282581,9.74441046330938,9.46136556029041,9.74441046330938,145842.58384343,0.0,1.0
2001-03-01,32.0,32.13,31.8,32.13,18100,9.43483010063238,9.4731590979162,9.37586241250343,9.4731590979162,61389.5527340952,0.0,1.0
2001-03-02,32.04,32.05,30.96,31.9,55600,9.44662363825817,9.44957202266462,9.12819812236183,9.4053462565679,188577.852597552,0.0,1.0
2001-03-05,33.06,33.2,32.0,32.0,63900,9.74735884771583,9.78863622940609,9.43483010063238,9.43483010063238,216728.86296733,0.0,1.0
2001-03-06,32.85,33.13,32.85,32.9,18500,9.68544277518043,9.76799753856096,9.68544277518043,9.70018469721266,62746.2279326387,0.0,1.0
2001-03-07,32.0,32.97,32.0,32.86,36800,9.43483010063238,9.7208233880578,9.43483010063238,9.68839115958687,124814.118266006,0.0,1.0
2001-03-08,31.51,32.25,31.45,32.01,13600,9.29035926471645,9.50853971079357,9.27266895827776,9.43777848503883,46126.9567504803,0.0,1.0
2001-03-09,32.1,32.1,31.4,31.5,18000,9.46431394469686,9.46431394469686,9.25792703624552,9.28741088031,61050.3839344593,0.0,1.0
2001-03-12,32.8,33.25,32.08,32.15,24500,9.67070085314819,9.80337815143833,9.45841717588396,9.47905586672909,83096.3559107918,0.0,1.0
2001-03-13,32.37,32.75,32.05,32.75,24100,9.54392032367094,9.65595893111595,9.44957202266462,9.65595893111595,81739.6807122483,0.0,1.0
2001-03-14,33.25,33.25,32.3,32.4,25400,9.80337815143833,9.80337815143833,9.52328163282581,9.55276547689028,86148.8751075148,0.0,1.0
2001-03-15,32.55,33.2,32.35,33.2,27700,9.596991242987,9.78863622940609,9.53802355485805,9.78863622940609,93949.7574991401,0.0,1.0
2001-03-16,31.2,32.7,31.2,32.7,60500,9.19895934811657,9.64121700908371,9.19895934811657,9.64121700908371,205197.12377971,0.0,1.0
2001-03-19,32.4,32.4,31.1,31.1,23500,9.55276547689028,9.55276547689028,9.16947550405209,9.16947550405209,79704.667914433,0.0,1.0
2001-03-20,32.6,33.2,32.5,32.6,16900,9.61173316501924,9.78863622940609,9.58224932095476,9.61173316501924,57319.5271384645,0.0,1.0
2001-03-21,34.0,34.47,32.95,33.0,43100,10.0245069819219,10.1630810490249,9.7149266192449,9.72966854127714,146181.752643066,0.0,1.0
2001-03-22,32.4,33.8,32.01,33.8,23700,9.55276547689028,9.96553929379295,9.43777848503883,9.96553929379295,80383.0055137048,0.0,1.0
2001-03-23,33.35,33.35,31.97,32.45,15000,9.83286199550281,9.83286199550281,9.42598494741304,9.56750739892252,50875.3199453827,0.0,1.0
2001-03-26,33.0,33.26,32.48,33.25,30200,9.72966854127714,9.80632653584478,9.57635255214186,9.80337815143833,102428.977490037,0.0,1.0
2001-03-27,33.0,33.0,32.65,33.0,18700,9.72966854127714,9.72966854127714,9.62647508705147,9.72966854127714,63424.5655319105,0.0,1.0
2001-03-28,32.2,33.0,32.2,32.9,33800,9.49379778876133,9.72966854127714,9.49379778876133,9.70018469721266,114639.054276929,0.0,1.0
2001-03-29,31.9,32.2,31.43,32.05,32500,9.4053462565679,9.49379778876133,9.26677218946486,9.44957202266462,110229.859881663,0.0,1.0
2001-03-30,33.7,33.7,31.89,31.9,60400,9.93605544972848,9.93605544972848,9.40239787216146,9.4053462565679,204857.954980074,0.0,1.0
2001-04-02,34.5,35.0,33.7,33.7,83600,10.1719262022443,10.3193454225667,9.93605544972848,9.93605544972848,283545.116495599,0.0,1.0
2001-04-03,34.3,34.5,33.65,34.5,30200,10.1129585141153,10.1719262022443,9.92131352769624,10.1719262022443,102428.977490038,0.0,1.0
2001-04-04,33.88,34.5,33.85,34.2,44300,9.98912636904453,10.1719262022443,9.98028121582519,10.0834746700509,150251.778238697,0.0,1.0
2001-04-05,34.6,34.6,33.85,33.95,25900,10.2014100463088,10.2014100463088,9.98028121582519,10.0097650598897,87844.7191056939,0.0,1.0
2001-04-06,34.35,34.75,34.15,34.42,54300,10.1807713554636,10.2993247336932,10.1214946663488,10.2015181966538,183208.613068304,0.18,1.0
2001-04-09,34.49,35.0,34.4,34.4,13500,10.222265037844,10.3734205950867,10.1955905277423,10.1955905277423,45549.1026965393,0.0,1.0
2001-04-10,33.13,34.5,33.12,34.49,30200,9.81918355186346,10.2252288722997,9.81621971740772,10.222265037844,101895.029735962,0.0,1.0
2001-04-11,32.39,33.2,30.92,32.9,44100,9.59985980213877,9.83993039305364,9.16417613714513,9.75101535938146,148793.735475362,0.0,1.0
2001-04-12,32.39,32.55,32.2,32.2,29300,9.59985980213877,9.6472811534306,9.54354694747973,9.54354694747973,98858.4228895264,0.0,1.0
2001-04-16,33.05,33.5,32.25,32.25,32200,9.79547287621755,9.92884542672581,9.55836611975843,9.55836611975843,108643.044950264,0.0,1.0
2001-04-17,33.19,33.2,33.0,33.0,9300,9.8369665585979,9.83993039305364,9.78065370393885,9.78065370393885,31378.270746505,0.0,1.0
2001-04-18,32.4,33.8,32.4,33.19,13500,9.60282363659451,10.017760460398,9.60282363659451,9.8369665585979,45549.1026965395,0.0,1.0
2001-04-19,33.0,33.1,32.4,32.4,41800,9.78065370393885,9.81029204849625,9.60282363659451,9.60282363659451,141033.517978915,0.0,1.0
2001-04-20,32.4,32.91,32.25,32.9,21000,9.60282363659451,9.7539791938372,9.55836611975843,9.75101535938146,70854.1597501725,0.0,1.0
2001-04-23,32.55,32.72,32.3,32.3,22200,9.6472811534306,9.69766633917816,9.57318529203712,9.57318529203712,74902.9688787538,0.0,1.0
2001-04-24,32.4,33.0,32.4,32.65,18100,9.60282363659451,9.78065370393885,9.60282363659451,9.67691949798799,61069.5376894344,0.0,1.0
2001-04-25,32.9,33.0,32.34,32.4,14700,9.75101535938146,9.78065370393885,9.58504062986008,9.60282363659451,49597.9118251208,0.0,1.0
2001-04-26,33.85,33.85,32.65,32.65,15900,10.0325796326767,10.0325796326767,9.67691949798799,9.67691949798799,53646.7209537019,0.0,1.0
2001-04-27,33.1,34.2,32.65,33.91,31200,9.81029204849625,10.1363138386275,9.67691949798799,10.0503626394111,105269.037343113,0.0,1.0
2001-04-30,32.8,33.1,32.69,33.1,22500,9.72137701482407,9.81029204849625,9.68877483581094,9.81029204849625,75915.1711608991,0.0,1.0
2001-05-01,33.2,33.2,32.3,32.6,55300,9.83993039305364,9.83993039305364,9.57318529203712,9.66210032570929,186582.620675454,0.0,1.0
2001-05-02,33.1,33.25,32.8,33.25,26700,9.81029204849625,9.85474956533233,9.72137701482407,9.85474956533233,90086.0031109336,0.0,1.0
2001-05-03,33.17,33.5,32.84,33.05,38500,9.83103888968642,9.92884542672581,9.73323235264703,9.79547287621755,129899.292875316,0.0,1.0
2001-05-04,33.65,33.65,33.0,33.15,12500,9.97330294356189,9.97330294356189,9.78065370393885,9.82511122077494,42175.0950893884,0.0,1.0
2001-05-07,33.2,34.0,33.2,33.55,26800,9.83993039305364,10.0770371495128,9.83993039305364,9.9436645990045,90423.4038716487,0.0,1.0
2001-05-08,33.65,33.65,33.22,33.3,4700,9.97330294356189,9.97330294356189,9.84585806196511,9.86956873761103,15857.83575361,0.0,1.0
2001-05-09,34.12,34.3,33.7,33.7,47400,10.1126031629816,10.1659521831849,9.98812211584059,9.98812211584059,159927.960578961,0.0,1.0
2001-05-10,32.5,33.2,32.4,33.2,77700,9.6324619811519,9.83993039305364,9.60282363659451,9.83993039305364,262160.391075638,0.0,1.0
2001-05-11,30.95,32.4,30.77,32.4,52900,9.17306764051235,9.60282363659451,9.11971862030905,9.60282363659451,178485.002418292,0.0,1.0
2001-05-14,30.0,30.95,29.7,30.95,77200,8.89150336721714,9.17306764051235,8.80258833354497,9.17306764051235,260473.387272063,0.0,1.0
2001-05-15,29.35,29.7,28.82,29.7,172700,8.6988541275941,8.80258833354497,8.54177090143993,8.80258833354497,582691.11375499,0.0,1.0
2001-05-16,32.0,32.0,29.35,29.35,132000,9.48427025836495,9.48427025836495,8.6988541275941,8.6988541275941,445369.004143942,0.0,1.0
2001-05-17,31.8,32.15,31.42,32.0,23400,9.42499356925017,9.52872777520104,9.31236785993209,9.48427025836495,78951.7780073351,0.0,1.0
2001-05-18,33.0,33.2,31.55,31.7,42900,9.78065370393885,9.83993039305364,9.35089770785669,9.39535522469278,144744.926346781,0.0,1.0
2001-05-21,33.95,34.25,33.19,33.19,27300,10.0622179772341,10.1511330109062,9.8369665585979,9.8369665585979,92110.4076752239,0.0,1.0
2001-05-22,34.15,34.41,33.9,33.95,28600,10.1214946663488,10.1985543621981,10.0473988049554,10.0622179772341,96496.6175645211,0.0,1.0
2001-05-23,33.5,34.3,33.5,34.3,21800,9.92884542672581,10.1659521831849,9.92884542672581,10.1659521831849,73553.3658358933,0.0,1.0
2001-05-24,33.5,33.84,33.21,33.6,24600,9.92884542672581,10.0296157982209,9.84289422750938,9.9584837712832,83000.5871359163,0.0,1.0
2001-05-25,34.4,34.41,33.5,33.5,25300,10.1955905277423,10.1985543621981,9.92884542672581,9.92884542672581,85362.3924609223,0.0,1.0
2001-05-29,33.6,34.35,33.6,34.35,11500,9.9584837712832,10.1807713554636,9.9584837712832,10.1807713554636,38801.0874822373,0.0,1.0
2001-05-30,32.6,33.7,32.5,33.6,27000,9.66210032570929,9.98812211584059,9.6324619811519,9.9584837712832,91098.205393079,0.0,1.0
2001-05-31,31.5,32.63,31.5,32.54,34900,9.336078535578,9.67099182907651,9.336078535578,9.64431731897486,117752.865489572,0.0,1.0
2001-06-01,32.45,32.7,31.35,31.4,79700,9.61764280887321,9.69173867026668,9.29162101874191,9.30644019102061,268908.40628994,0.0,1.0
2001-06-04,33.25,33.25,32.3,32.35,32000,9.85474956533233,9.85474956533233,9.57318529203712,9.58800446431582,107968.243428834,0.0,1.0
2001-06-05,34.3,34.35,33.15,33.15,52200,10.1659521831849,10.1807713554636,9.82511122077494,9.82511122077494,176123.197093286,0.0,1.0
2001-06-06,35.4,35.45,34.5,34.5,46100,10.4919739733162,10.5067931455949,10.2252288722997,10.2252288722997,155541.750689665,0.0,1.0
2001-06-07,35.75,36.1,35.42,35.5,61400,10.5957081792671,10.699442385218,10.4979016422277,10.5216123178736,207164.067079076,0.0,1.0
2001-06-08,35.15,35.6,35.1,35.6,8300,10.4178781119228,10.551250662431,10.4030589396441,10.551250662431,28004.2631393538,0.0,1.0
2001-06-11,34.65,35.8,34.65,34.9,49900,10.2696863891358,10.6105273515458,10.2696863891358,10.3437822505293,168362.979596838,0.0,1.0
2001-06-12,34.62,34.95,34.5,34.65,14600,10.2607948857686,10.358601422808,10.2252288722997,10.2696863891358,49260.5110644055,0.0,1.0
2001-06-13,33.8,34.94,33.8,34.75,42400,10.017760460398,10.3556375883522,10.017760460398,10.2993247336932,143057.922543205,0.0,1.0
2001-06-14,33.95,34.0,33.5,33.9,56200,10.0622179772341,10.0770371495128,9.92884542672581,10.0473988049554,189619.22752189,0.0,1.0
2001-06-15,33.45,34.05,33.45,34.0,53500,9.91402625444711,10.0918563217915,9.91402625444711,10.0770371495128,180509.406982582,0.0,1.0
2001-06-18,32.59,33.64,32.59,33.5,12500,9.65913649125356,9.97033910910615,9.65913649125356,9.92884542672581,42175.0950893884,0.0,1.0
2001-06-19,33.02,33.2,32.55,32.69,35800,9.78658137285033,9.83993039305364,9.6472811534306,9.68877483581094,120789.472336008,0.0,1.0
2001-06-20,32.75,33.0,32.6,32.98,81500,9.70655784254538,9.78065370393885,9.66210032570929,9.77472603502738,274981.619982812,0.0,1.0
2001-06-21,32.85,32.87,32.3,32.76,34000,9.73619618710277,9.74212385601425,9.57318529203712,9.70952167700112,114716.258643136,0.0,1.0
2001-06-22,31.8,32.6,31.8,32.6,34500,9.42499356925017,9.66210032570929,9.42499356925017,9.66210032570929,116403.262446712,0.0,1.0
2001-06-25,31.6,31.98,31.6,31.7,58500,9.36571688013539,9.47834258945347,9.36571688013539,9.39535522469278,197379.445018338,0.0,1.0
2001-06-26,32.6,32.6,31.61,31.61,28600,9.66210032570929,9.66210032570929,9.36868071459113,9.36868071459113,96496.6175645207,0.0,1.0
2001-06-27,32.7,32.9,32.49,32.6,20400,9.69173867026668,9.75101535938146,9.62949814669616,9.66210032570929,68829.7551858819,0.0,1.0
2001-06-28,32.9,33.25,32.8,32.8,34000,9.75101535938146,9.85474956533233,9.72137701482407,9.72137701482407,114716.258643136,0.0,1.0
2001-06-29,36.13,36.13,32.6,32.8,90500,10.7083338885852,10.7083338885852,9.66210032570929,9.72137701482407,305347.688447171,0.0,1.0
2001-07-02,34.6,35.75,34.6,35.75,62800,10.2548672168571,10.5957081792671,10.2548672168571,10.5957081792671,211887.677729087,0.0,1.0
2001-07-03,35.05,35.4,34.51,34.65,14300,10.3882397673654,10.4919739733162,10.2281927067555,10.2696863891358,48248.3087822601,0.0,1.0
2001-07-05,35.0,35.2,34.75,35.0,20500,10.3734205950867,10.4326972842014,10.2993247336932,10.3734205950867,69167.1559465967,0.0,1.0
2001-07-06,34.85,35.1,34.75,35.0,25900,10.3289630782506,10.4030589396441,10.2993247336932,10.3734205950867,87386.7970252126,0.0,1.0
2001-07-09,34.59,35.0,34.56,34.6,37900,10.3052524026047,10.4274019685216,10.2963146294888,10.30823166031,127212.895791727,0.18,1.0
2001-07-10,34.47,35.0,34.47,34.65,25600,10.2695013101412,10.4274019685216,10.2695013101412,10.3231279488364,85927.444123172,0.0,1.0
2001-07-11,33.39,34.5,33.3,34.5,20500,9.94774147796964,10.278439083257,9.92092815862201,10.278439083257,68809.0861142591,0.0,1.0
2001-07-12,34.0,34.1,33.32,33.32,34100,10.1294761979924,10.1592687750454,9.92688667403259,9.92688667403259,114458.040804695,0.0,1.0
2001-07-13,34.0,34.3,33.77,34.0,12200,10.1294761979924,10.2188539291512,10.0609532707707,10.1294761979924,40949.7975899495,0.0,1.0
2001-07-16,33.6,34.0,33.6,34.0,14600,10.0103058897808,10.1294761979924,10.0103058897808,10.1294761979924,49005.4954764966,0.0,1.0
2001-07-17,34.1,34.1,33.55,33.55,17800,10.1592687750454,10.1592687750454,9.99540960125431,9.99540960125431,59746.4259918931,0.0,1.0
2001-07-18,33.8,34.1,33.75,34.1,17400,10.0698910438866,10.1592687750454,10.0549947553601,10.1592687750454,58403.8096774687,0.0,1.0
2001-07-19,34.05,34.38,33.8,33.8,13300,10.1443724865189,10.2426879907935,10.0698910438866,10.0698910438866,44641.9924546169,0.0,1.0
2001-07-20,34.32,34.48,34.05,34.05,11800,10.2248124445618,10.2724805678465,10.1443724865189,10.1443724865189,39607.1812755247,0.0,1.0
2001-07-23,33.88,34.5,33.8,34.35,20900,10.0937251055289,10.278439083257,10.0698910438866,10.2337502176777,70151.702428684,0.0,1.0
2001-07-24,33.96,34.03,33.81,33.88,10600,10.1175591671713,10.1384139711083,10.0728703015919,10.0937251055289,35579.332332251,0.0,1.0
2001-07-25,33.7,33.7,33.05,33.05,28700,10.0400984668337,10.0400984668337,9.84644671598971,9.84644671598971,96332.7205599626,0.0,1.0
2001-07-26,34.25,34.25,33.51,33.8,27800,10.2039576406247,10.2039576406247,9.98349257043314,10.0698910438866,93311.8338525078,0.0,1.0
2001-07-27,34.7,34.7,34.05,34.25,15300,10.3380242373629,10.3380242373629,10.1443724865189,10.2039576406247,51355.0740267396,0.0,1.0
2001-07-30,34.45,34.73,34.29,34.55,24700,10.2635427947306,10.3469620104788,10.2158746714459,10.2933353717835,82906.5574157169,0.0,1.0
2001-07-31,34.45,34.51,34.22,34.5,11100,10.2635427947306,10.2814183409623,10.1950198675089,10.278439083257,37257.6027252817,0.0,1.0
2001-08-01,34.0,34.35,34.0,34.35,16800,10.1294761979924,10.2337502176777,10.1294761979924,10.2337502176777,56389.8852058321,0.0,1.0
2001-08-02,33.57,34.04,33.45,34.04,14500,10.0013681166649,10.1413932288136,9.96561702420139,10.1413932288136,48669.8413978906,0.0,1.0
2001-08-03,33.8,34.0,33.5,33.65,25800,10.0698910438866,10.1294761979924,9.98051331272785,10.0252021783072,86598.7522803847,0.0,1.0
2001-08-06,33.77,33.85,33.45,33.85,9600,10.0609532707707,10.0847873324131,9.96561702420139,10.0847873324131,32222.7915461897,0.0,1.0
2001-08-07,33.8,33.8,33.5,33.75,9500,10.0698910438866,10.0698910438866,9.98051331272785,10.0549947553601,31887.1374675835,0.0,1.0
2001-08-08,34.1,34.24,33.8,33.8,15400,10.1592687750454,10.2009783829195,10.0698910438866,10.0698910438866,51690.7281053457,0.0,1.0
2001-08-09,34.24,34.25,33.9,34.05,12700,10.2009783829195,10.2039576406247,10.0996836209395,10.1443724865189,42628.0679829798,0.0,1.0
2001-08-10,34.7,34.85,34.05,34.2,18900,10.3380242373629,10.3827131029423,10.1443724865189,10.1890613520983,63438.6208565607,0.0,1.0
2001-08-13,34.45,34.6,34.3,34.55,11700,10.2635427947306,10.30823166031,10.2188539291512,10.2933353717835,39271.5271969185,0.0,1.0
2001-08-14,34.6,34.6,34.3,34.4,44100,10.30823166031,10.30823166031,10.2188539291512,10.2486465062041,148023.448665308,0.0,1.0
2001-08-15,34.35,34.75,34.35,34.6,29400,10.2337502176777,10.3529205258893,10.2337502176777,10.30823166031,98682.2991102054,0.0,1.0
2001-08-16,34.4,34.55,34.2,34.37,22400,10.2486465062041,10.2933353717835,10.1890613520983,10.2397087330882,75186.5136077759,0.0,1.0
2001-08-17,34.35,34.5,34.23,34.45,27500,10.2337502176777,10.278439083257,10.1979991252142,10.2635427947306,92304.8716166887,0.0,1.0
2001-08-20,34.55,34.55,34.22,34.35,19100,10.2933353717835,10.2933353717835,10.1950198675089,10.2337502176777,64109.9290137731,0.0,1.0
2001-08-21,34.95,35.07,34.55,34.55,26900,10.4125056799952,10.4482567724587,10.2933353717835,10.2933353717835,90290.947145052,0.0,1.0
2001-08-22,36.04,36.12,35.1,35.1,21100,10.737244769872,10.7610788315143,10.4571945455746,10.4571945455746,70823.0105858959,0.0,1.0
2001-08-23,37.07,37.25,36.29,36.29,33500,11.0441083135171,11.0977349522123,10.8117262125043,10.8117262125043,112444.116333057,0.0,1.0
2001-08-24,36.35,37.14,36.3,37.08,57300,10.829601758736,11.0649631174541,10.8147054702096,11.0470875712223,192329.78704132,0.0,1.0
2001-08-27,36.9,36.99,36.0,36.45,67200,10.9934609325271,11.0202742518747,10.7253277390508,10.859394335789,225559.540823327,0.0,1.0
2001-08-28,36.65,36.95,36.57,36.9,45700,10.9189794898948,11.0083572210536,10.8951454282525,10.9934609325271,153393.913923007,0.0,1.0
2001-08-29,36.35,36.9,36.18,36.65,36400,10.829601758736,10.9934609325271,10.7789543777461,10.9189794898948,122178.084612636,0.0,1.0
2001-08-30,36.55,36.63,36.1,36.63,30700,10.8891869128419,10.9130209744842,10.7551203161037,10.9130209744842,103045.802132085,0.0,1.0
2001-08-31,36.6,37.0,36.6,36.6,10700,10.9040832013683,11.02325350958,10.9040832013683,10.9040832013683,35914.9864108573,0.0,1.0
2001-09-04,36.55,37.2,36.55,36.7,34400,10.8891869128419,11.0828386636859,10.8891869128419,10.9338757784213,115465.003040513,0.0,1.0
2001-09-05,36.65,36.84,36.5,36.65,7400,10.9189794898948,10.9755853862953,10.8742906243154,10.9189794898948,24838.4018168545,0.0,1.0
2001-09-06,36.3,36.5,36.3,36.5,6800,10.8147054702096,10.8742906243154,10.8147054702096,10.8742906243154,22824.4773452176,0.0,1.0
2001-09-07,35.7,36.2,35.65,36.2,21300,10.6359500078921,10.7849128931567,10.6210537193656,10.7849128931567,71494.318743108,0.0,1.0
2001-09-10,34.8,35.8,34.8,35.8,20400,10.3678168144158,10.665742584945,10.3678168144158,10.665742584945,68473.4320356529,0.0,1.0
2001-09-17,32.05,34.11,31.3,34.1,39200,9.54852094546052,10.1622480327507,9.32507661756363,10.1592687750454,131576.398813608,0.0,1.0
2001-09-18,32.0,32.4,31.8,32.0,33600,9.53362465693406,9.65279496514574,9.47403950282823,9.53362465693406,112779.770411664,0.0,1.0
2001-09-19,31.4,32.0,30.75,32.0,41800,9.35486919461655,9.53362465693406,9.16121744377258,9.53362465693406,140303.404857367,0.0,1.0
2001-09-20,30.85,31.41,30.25,31.41,35200,9.1910100208255,9.35784845232184,9.01225455850798,9.35784845232184,118150.235669362,0.0,1.0
2001-09-21,29.55,30.9,29.5,30.9,39100,8.80370651913755,9.20590630935196,8.78881023061109,9.20590630935196,131240.744735002,0.0,1.0
2001-09-24,28.8,30.0,28.45,30.0,40000,8.58026219124066,8.93777311587569,8.47598817155544,8.93777311587569,134261.631442457,0.0,1.0
2001-09-25,28.7,29.05,28.25,28.79,14700,8.55046961418774,8.65474363387296,8.4164030174496,8.57728293353537,49341.1495551029,0.0,1.0
2001-09-26,29.2,30.03,28.29,30.03,23400,8.69943249945233,8.94671088899156,8.42832004827077,8.94671088899156,78543.0543938373,0.0,1.0
2001-09-27,29.7,29.8,28.2,29.15,13900,8.84839538471693,8.87818796176985,8.40150672892315,8.68453621092587,46655.9169262537,0.0,1.0
2001-09-28,29.8,30.15,29.5,29.7,23600,8.87818796176985,8.98246198145506,8.78881023061109,8.84839538471693,79214.3625510495,0.0,1.0
2001-10-01,29.85,29.85,28.85,29.7,13300,8.89308425029631,8.89308425029631,8.59515847976712,8.84839538471693,44641.9924546169,0.0,1.0
2001-10-02,29.35,29.85,28.97,29.85,12400,8.74412136503171,8.89308425029631,8.63090957223062,8.89308425029631,41621.1057471616,0.0,1.0
2001-10-03,28.94,29.45,28.68,29.45,13300,8.62197179911475,8.77391394208463,8.54451109877716,8.77391394208463,44641.9924546169,0.0,1.0
2001-10-04,28.85,29.0,28.5,29.0,9600,8.59515847976712,8.6398473453465,8.4908844600819,8.6398473453465,32222.7915461896,0.0,1.0
2001-10-05,28.2,28.67,25.55,28.67,19700,8.45811262532369,8.59908116907909,7.66328998500072,8.59908116907909,65681.3197706432,0.19,1.0
2001-10-08,29.4,29.5,28.15,29.5,24200,8.81803231150768,8.84802561868968,8.44311597173269,8.84802561868968,80684.6669263739,0.0,1.0
2001-10-09,28.8,29.55,28.8,29.55,16200,8.63807246841569,8.86302227228068,8.63807246841569,8.86302227228068,54012.0497606304,0.0,1.0
2001-10-10,28.9,29.05,28.67,28.7,11500,8.66806577559768,8.71305573637068,8.59908116907909,8.60807916123369,38341.8871757562,0.0,1.0
2001-10-11,28.55,29.0,28.45,28.9,13900,8.56308920046069,8.69805908277968,8.53309589327869,8.66806577559768,46343.6723254792,0.0,1.0
2001-10-12,29.15,29.15,28.5,28.7,8900,8.74304904355268,8.74304904355268,8.54809254686969,8.60807916123369,29673.2865968896,0.0,1.0
2001-10-15,30.8,31.74,28.99,29.1,45700,9.23793861205566,9.51987569956645,8.69505975206148,8.72805238996168,152367.325559309,0.0,1.0
2001-10-16,32.8,33.25,30.75,30.75,59600,9.83780475569564,9.97277463801464,9.22294195846466,9.22294195846466,198710.997884789,0.0,1.0
2001-10-17,32.26,33.15,32.1,32.9,26200,9.67584089691285,9.94278133083264,9.62785160542165,9.86779806287764,87352.8212178097,0.0,1.0
2001-10-18,33.3,33.5,32.15,32.15,33900,9.98777129160563,10.0477579059696,9.64284825901265,9.64284825901265,113025.215239838,0.0,1.0
2001-10-19,33.15,33.4,32.41,33.4,33700,9.94278133083264,10.0177645987876,9.72083085768584,10.0177645987876,112358.399810694,0.0,1.0
2001-10-22,33.2,33.22,33.0,33.05,25400,9.95777798442364,9.96377664586004,9.89779137005964,9.91278802365064,84685.5595012354,0.0,1.0
2001-10-23,33.6,34.25,33.24,33.24,38400,10.0777512131516,10.2727077098346,9.96977530729644,9.96977530729644,128028.562395569,0.0,1.0
2001-10-24,32.5,33.56,32.5,33.56,14500,9.74782483414964,10.0657538902788,9.74782483414964,10.0657538902788,48344.11861291,0.0,1.0
2001-10-25,32.75,32.85,32.4,32.56,10300,9.82280810210464,9.85280140928664,9.71783152696764,9.76582081845885,34340.9946008947,0.0,1.0
2001-10-26,33.2,33.2,32.05,32.05,24900,9.95777798442364,9.95777798442364,9.61285495183065,9.61285495183065,83018.5209283764,0.0,1.0
2001-10-29,32.52,33.05,32.5,33.0,15100,9.75382349558605,9.91278802365064,9.74782483414964,9.89779137005964,50344.5649003407,0.0,1.0
2001-10-30,31.85,32.4,31.8,32.4,8400,9.55286833746665,9.71783152696764,9.53787168387565,9.71783152696764,28006.2480240306,0.0,1.0
2001-10-31,31.61,32.15,31.6,31.85,15500,9.48088440022985,9.64284825901265,9.47788506951165,9.55286833746665,51678.1957586279,0.0,1.0
2001-11-01,32.7,32.7,31.0,31.61,25000,9.80781144851364,9.80781144851364,9.29792522641966,9.48088440022985,83351.9286429483,0.0,1.0
2001-11-02,33.04,33.3,32.6,32.6,12300,9.90978869293244,9.98777129160563,9.77781814133164,9.77781814133164,41009.1488923305,0.0,1.0
2001-11-05,33.7,34.45,33.02,33.02,30700,10.1077445203336,10.3326943241986,9.90379003149604,9.90379003149604,102356.168373541,0.0,1.0
2001-11-06,33.45,33.7,33.1,33.7,12500,10.0327612523786,10.1077445203336,9.92778467724164,10.1077445203336,41675.9643214743,0.0,1.0
2001-11-07,32.7,33.4,32.55,33.4,15100,9.80781144851364,10.0177645987876,9.76282148774064,10.0177645987876,50344.5649003408,0.0,1.0
2001-11-08,32.15,32.8,31.1,32.55,23500,9.64284825901265,9.83780475569564,9.32791853360166,9.76282148774064,78350.8129243713,0.0,1.0
2001-11-09,31.87,32.25,31.82,32.25,9600,9.55886699890305,9.67284156619465,9.54387034531205,9.67284156619465,32007.1405988921,0.0,1.0
2001-11-12,30.76,32.05,30.76,32.0,21500,9.22594128918286,9.61285495183065,9.22594128918286,9.59785829823965,71682.6586329355,0.0,1.0
2001-11-13,31.0,31.0,29.5,30.86,43200,9.29792522641966,9.29792522641966,8.84802561868968,9.25593459636486,144032.132695015,0.0,1.0
2001-11-14,29.65,31.7,29.65,31.15,65000,8.89301557946268,9.50787837669365,8.89301557946268,9.34291518719266,216715.014471665,0.0,1.0
2001-11-15,30.87,30.91,29.85,29.85,27200,9.25893392708306,9.27093124995586,8.95300219382667,8.95300219382667,90686.8983635277,0.0,1.0
2001-11-16,32.0,32.0,30.95,30.95,42000,9.59785829823965,9.59785829823965,9.28292857282866,9.28292857282866,140031.240120153,0.0,1.0
2001-11-19,34.0,34.0,31.8,32.0,39000,10.1977244418796,10.1977244418796,9.53787168387565,9.59785829823965,130029.008683,0.0,1.0
2001-11-20,33.8,34.27,33.25,34.0,49300,10.1377378275156,10.278706371271,9.97277463801464,10.1977244418796,164370.003283894,0.0,1.0
2001-11-21,32.89,33.13,32.65,33.13,36100,9.86479873215944,9.93678266939624,9.79281479492264,9.93678266939624,120360.184960417,0.0,1.0
2001-11-23,32.85,32.89,32.5,32.89,13500,9.85280140928664,9.86479873215944,9.74782483414964,9.86479873215944,45010.0414671921,0.0,1.0
2001-11-26,32.7,33.5,32.53,32.6,71100,9.80781144851364,10.0477579059696,9.75682282630424,9.77781814133164,237052.885060545,0.0,1.0
2001-11-27,32.15,32.4,31.9,32.1,15100,9.64284825901265,9.71783152696764,9.56786499105765,9.62785160542165,50344.5649003407,0.0,1.0
2001-11-28,31.25,32.25,31.25,32.25,24000,9.37290849437466,9.67284156619465,9.37290849437466,9.67284156619465,80017.8514972303,0.0,1.0
2001-11-29,31.2,31.2,30.05,30.3,44200,9.35791184078366,9.35791184078366,9.01298880819067,9.08797207614567,147366.209840732,0.0,1.0
2001-11-30,31.95,32.02,30.8,30.8,40600,9.58286164464865,9.60385695967605,9.23793861205566,9.23793861205566,135363.532116148,0.0,1.0
2001-12-03,31.2,31.86,31.2,31.86,11200,9.35791184078366,9.55586766818485,9.35791184078366,9.55586766818485,37341.6640320408,0.0,1.0
2001-12-04,33.0,33.0,31.2,31.24,20100,9.89779137005964,9.89779137005964,9.35791184078366,9.36990916365646,67014.9506289304,0.0,1.0
2001-12-05,33.75,33.75,32.9,32.9,21000,10.1227411739246,10.1227411739246,9.86779806287764,9.86779806287764,70015.6200600767,0.0,1.0
2001-12-06,34.1,34.1,33.41,34.1,31400,10.2277177490616,10.2277177490616,10.0207639295058,10.2277177490616,104690.022375543,0.0,1.0
2001-12-07,34.01,34.32,33.9,34.32,14500,10.2007237725978,10.293703024862,10.1677311346976,10.293703024862,48344.1186129101,0.0,1.0
2001-12-10,33.6,33.96,33.0,33.95,34200,10.0777512131516,10.1857271190068,9.89779137005964,10.1827277882886,114025.438383554,0.0,1.0
2001-12-11,34.7,35.0,33.5,33.65,24900,10.4076775921536,10.4976575136996,10.0477579059696,10.0927478667426,83018.5209283766,0.0,1.0
2001-12-12,35.0,35.5,34.37,34.4,30700,10.4976575136996,10.6476240496096,10.308699678453,10.3176976706076,102356.168373541,0.0,1.0
2001-12-13,35.4,35.53,34.75,34.9,29400,10.6176307424276,10.6566220417642,10.4226742457446,10.4676642065176,98021.8680841072,0.0,1.0
2001-12-14,36.3,36.5,35.3,35.35,37900,10.8875705070656,10.9475571214296,10.5876374352456,10.6026340888366,126361.52382271,0.0,1.0
2001-12-17,37.1,37.9,36.06,36.1,54800,11.1275169645216,11.3674634219776,10.8155865698288,10.8275838927016,182707.427585342,0.0,1.0
2001-12-18,36.7,38.0,35.9,37.0,35300,11.0075437357936,11.3974567291596,10.7675972783376,11.0975236573396,117692.923243843,0.0,1.0
2001-12-19,37.0,37.0,36.35,36.7,24400,11.0975236573396,11.0975236573396,10.9025671606566,11.0075437357936,81351.4823555175,0.0,1.0
2001-12-20,35.4,37.0,35.39,37.0,11900,10.6176307424276,11.0975236573396,10.6146314117094,11.0975236573396,39675.5180340434,0.0,1.0
2001-12-21,32.75,35.6,32.75,35.6,205100,9.82280810210464,10.6776173567916,9.82280810210464,10.6776173567916,683819.222586748,0.0,1.0
2001-12-24,32.65,33.15,31.5,32.95,103400,9.79281479492264,9.94278133083264,9.44789176232966,9.88279471646864,344743.576867234,0.0,1.0
2001-12-26,35.15,35.2,32.85,32.85,100500,10.5426474744726,10.5576441280636,9.85280140928664,9.85280140928664,335074.753144652,0.0,1.0
2001-12-27,35.35,35.45,34.8,35.15,31300,10.6026340888366,10.6326273960186,10.4376708993356,10.5426474744726,104356.614660971,0.0,1.0
2001-12-28,34.95,35.5,34.65,35.25,27100,10.4826608601086,10.6476240496096,10.3926809385626,10.5726407816546,90353.4906489561,0.0,1.0
2001-12-31,36.6,37.02,34.45,34.9,96600,10.9775504286116,11.103522318776,10.3326943241986,10.4676642065176,322071.852276352,0.0,1.0
2002-01-02,36.65,37.0,36.3,36.65,37800,10.9925470822026,11.0975236573396,10.8875705070656,10.9925470822026,126028.116108138,0.0,1.0
2002-01-03,36.95,36.99,36.6,36.99,23400,11.0825270037486,11.0945243266214,10.9775504286116,11.0945243266214,78017.4052097995,0.0,1.0
2002-01-04,37.65,37.7,36.69,37.7,25800,11.2924801540226,11.3074768076136,11.0045444050754,11.3074768076136,86019.1903595225,0.0,1.0
2002-01-07,37.52,37.98,37.45,37.65,25600,11.253488854686,11.3914580677232,11.2324935396586,11.2924801540226,85352.3749303789,0.0,1.0
2002-01-08,37.8,37.83,37.05,37.45,44500,11.3374701147956,11.3464681069502,11.1125203109306,11.2324935396586,148366.432984448,0.0,1.0
2002-01-09,36.35,37.89,36.33,37.75,57700,10.9595544443024,11.4238656917364,10.953524428102,11.3816555783333,191375.936919624,0.19,1.0
2002-01-10,36.1,36.6,36.1,36.35,16200,10.8841792417969,11.0349296468079,10.8841792417969,10.9595544443024,53731.1989271733,0.0,1.0
2002-01-11,35.05,36.0,35.05,35.9,14000,10.5676033912737,10.8540291607947,10.5676033912737,10.8238790797925,46434.3694432363,0.0,1.0
2002-01-14,34.61,35.21,34.6,35.2,13300,10.434943034864,10.6158435208772,10.4319280267638,10.612828512777,44112.6509710745,0.0,1.0
2002-01-15,34.75,34.87,34.2,34.7,21700,10.4771531482671,10.5133332454697,10.3113277027549,10.462078107766,71973.2726370162,0.0,1.0
2002-01-16,35.15,35.55,34.7,34.9,27300,10.5977534722759,10.7183537962847,10.462078107766,10.5223782697704,90547.0204143109,0.0,1.0
2002-01-17,36.65,36.65,35.1,35.3,20200,11.050004687309,11.050004687309,10.5826784317748,10.6429785937792,66998.1616252411,0.0,1.0
2002-01-18,34.8,36.5,34.8,36.5,55600,10.4922281887682,11.0047795658057,10.4922281887682,11.0047795658057,184410.781503138,0.0,1.0
2002-01-22,35.0,35.1,34.41,34.79,40800,10.5525283507726,10.5826784317748,10.3746428728596,10.489213180668,135323.019520289,0.0,1.0
2002-01-23,35.2,35.2,34.35,35.2,27000,10.612828512777,10.612828512777,10.3565528242583,10.612828512777,89551.9982119559,0.0,1.0
2002-01-24,34.82,35.2,34.75,35.2,13800,10.4982582049686,10.612828512777,10.4771531482671,10.612828512777,45771.021308333,0.0,1.0
2002-01-25,35.25,35.25,34.55,34.82,12800,10.6279035532781,10.6279035532781,10.4168529862627,10.4982582049686,42454.2806338161,0.0,1.0
2002-01-28,34.9,35.2,34.38,35.2,13500,10.5223782697704,10.612828512777,10.3655978485589,10.612828512777,44775.9991059778,0.0,1.0
2002-01-29,34.98,34.98,34.2,34.75,13400,10.5464983345722,10.5464983345722,10.3113277027549,10.4771531482671,44444.325038526,0.0,1.0
2002-01-30,35.5,35.75,34.03,35.0,31400,10.7032787557836,10.7786539582892,10.2600725650512,10.5525283507726,104145.65717983,0.0,1.0
2002-01-31,36.8,36.8,35.42,35.5,21100,11.0952298088123,11.0952298088123,10.6791586909819,10.7032787557836,69983.2282323063,0.0,1.0
2002-02-01,36.6,37.0,36.25,37.0,30300,11.0349296468079,11.1555299708167,10.9294043633002,11.1555299708167,100497.242437862,0.0,1.0
2002-02-04,36.2,36.8,36.07,36.45,14900,10.9143293227991,11.0952298088123,10.8751342174962,10.9897045253046,49419.4360503015,0.0,1.0
2002-02-05,36.66,36.7,36.3,36.3,5700,11.0530196954092,11.0650797278101,10.9444794038013,10.9444794038013,18905.4218447463,0.0,1.0
2002-02-06,36.54,36.95,36.5,36.6,17900,11.0168395982066,11.1404549303156,11.0047795658057,11.0349296468079,59369.6580738521,0.0,1.0
2002-02-07,36.2,36.77,36.1,36.6,49500,10.9143293227991,11.0861847845117,10.8841792417969,11.0349296468079,164178.663388585,0.0,1.0
2002-02-08,37.1,37.1,36.2,36.2,28600,11.185680051819,11.185680051819,10.9143293227991,10.9143293227991,94858.7832911824,0.0,1.0
2002-02-11,36.55,37.0,36.55,37.0,33900,11.0198546063068,11.1555299708167,11.0198546063068,11.1555299708167,112437.508866122,0.0,1.0
2002-02-12,36.24,36.45,36.24,36.3,8700,10.9263893552,10.9897045253046,10.9263893552,10.9444794038013,28855.6438682968,0.0,1.0
2002-02-13,35.0,36.3,34.85,36.3,31100,10.5525283507726,10.9444794038013,10.5073032292693,10.9444794038013,103150.634977475,0.0,1.0
2002-02-14,34.55,34.8,32.4,34.0,113500,10.4168529862627,10.4922281887682,9.76862624471521,10.2510275407505,376450.066557664,0.0,1.0
2002-02-15,34.0,34.68,33.8,34.68,151000,10.2510275407505,10.4560480915655,10.1907273787461,10.4560480915655,500827.84185205,0.0,1.0
2002-02-19,34.0,34.05,33.68,34.0,16900,10.2510275407505,10.2661025812516,10.1545472815435,10.2510275407505,56052.9173993354,0.0,1.0
2002-02-20,34.75,34.8,33.93,34.8,117200,10.4771531482671,10.4922281887682,10.229922484049,10.4922281887682,388722.007053378,0.0,1.0
2002-02-21,33.95,34.65,33.95,34.65,66300,10.2359525002494,10.4470030672649,10.2359525002494,10.4470030672649,219899.90672047,0.0,1.0
2002-02-22,34.3,34.3,33.85,34.0,17800,10.3414777837571,10.3414777837571,10.2058024192472,10.2510275407505,59037.9840064007,0.0,1.0
2002-02-25,35.02,35.05,34.05,34.2,165100,10.558558366973,10.5676033912737,10.2661025812516,10.3113277027549,547593.885362739,0.0,1.0
2002-02-26,35.02,35.15,34.79,35.15,25700,10.558558366973,10.5977534722759,10.489213180668,10.5977534722759,85240.2353350841,0.0,1.0
2002-02-27,35.8,36.25,34.8,34.95,123600,10.7937289987903,10.9294043633002,10.4922281887682,10.5374533102715,409949.147370285,0.0,1.0
2002-02-28,37.0,37.0,35.8,35.8,35100,11.1555299708167,11.1555299708167,10.7937289987903,10.7937289987903,116417.597675543,0.0,1.0
2002-03-01,35.8,36.8,35.3,36.8,36200,10.7937289987903,11.0952298088123,10.6429785937792,11.0952298088123,120066.012417511,0.0,1.0
2002-03-04,35.8,36.3,35.6,35.8,26400,10.7937289987903,10.9444794038013,10.7334288367858,10.7937289987903,87561.9538072453,0.0,1.0
2002-03-05,35.1,35.8,34.42,35.8,40100,10.5826784317748,10.7937289987903,10.3776578809598,10.7937289987903,133001.301048127,0.0,1.0
2002-03-06,37.4,37.4,35.1,35.13,26400,11.2761302948256,11.2761302948256,10.5826784317748,10.5917234560755,87561.9538072454,0.0,1.0
2002-03-07,37.01,37.53,37.0,37.25,25000,11.158544978917,11.3153254001284,11.1555299708167,11.2309051733223,82918.5168629217,0.0,1.0
2002-03-08,37.3,37.68,36.9,36.9,26800,11.2459802138234,11.3605505216318,11.1253798898145,11.1253798898145,88888.6500770521,0.0,1.0
2002-03-11,37.08,37.58,37.05,37.28,30900,11.1796500356185,11.3304004406295,11.1706050113178,11.2399501976229,102487.286842572,0.0,1.0
2002-03-12,36.96,37.2,36.8,37.2,34800,11.1434699384159,11.2158301328212,11.0952298088123,11.2158301328212,115422.575473187,0.0,1.0
2002-03-13,36.85,37.05,36.5,36.96,22100,11.1103048493134,11.1706050113178,11.0047795658057,11.1434699384159,73299.9689068233,0.0,1.0
2002-03-14,36.4,37.14,36.24,37.14,22300,10.9746294848035,11.1977400842198,10.9263893552,11.1977400842198,73963.3170417264,0.0,1.0
2002-03-15,36.19,36.24,35.53,35.75,27700,10.9113143146989,10.9263893552,10.7123237800843,10.7786539582892,91873.7166841173,0.0,1.0
2002-03-18,36.2,36.22,35.5,36.15,11400,10.9143293227991,10.9203593389995,10.7032787557836,10.899254282298,37810.8436894924,0.0,1.0
2002-03-19,36.52,36.52,35.2,36.18,23700,11.0108095820062,11.0108095820062,10.612828512777,10.9082993065986,78606.7539860497,0.0,1.0
2002-03-20,36.6,36.94,36.45,36.6,15200,11.0349296468079,11.1374399222154,10.9897045253046,11.0349296468079,50414.4582526567,0.0,1.0
2002-03-21,36.3,36.5,36.0,36.5,17900,10.9444794038013,11.0047795658057,10.8540291607947,11.0047795658057,59369.6580738521,0.0,1.0
2002-03-22,37.15,37.84,36.1,36.2,39800,11.2007550923201,11.4087906512353,10.8841792417969,10.9143293227991,132006.278845771,0.0,1.0
2002-03-25,35.85,37.1,35.4,37.09,38300,10.8088040392914,11.185680051819,10.6731286747814,11.1826650437187,127031.167833996,0.0,1.0
2002-03-26,37.0,37.0,36.0,36.0,43900,11.1555299708167,11.1555299708167,10.8540291607947,10.8540291607947,145604.915611292,0.0,1.0
2002-03-27,37.05,37.15,36.55,37.15,36500,11.1706050113178,11.2007550923201,11.0198546063068,11.2007550923201,121061.034619867,0.0,1.0
2002-03-28,36.3,37.64,36.15,36.95,70200,10.9444794038013,11.3484904892309,10.899254282298,11.1404549303156,232835.195351085,0.0,1.0
2002-04-01,35.55,36.3,35.55,36.3,26800,10.7183537962847,10.9444794038013,10.7183537962847,10.9444794038013,88888.6500770527,0.0,1.0
2002-04-02,35.7,36.1,35.6,35.6,18400,10.7635789177881,10.8841792417969,10.7334288367858,10.7334288367858,61028.0284111103,0.0,1.0
2002-04-03,35.1,35.73,34.98,35.6,12600,10.5826784317748,10.7726239420887,10.5464983345722,10.7334288367858,41790.9324989127,0.0,1.0
2002-04-04,35.59,35.59,35.07,35.07,19100,10.7304138286856,10.7304138286856,10.5736334074741,10.5736334074741,63349.7468832725,0.0,1.0
2002-04-05,35.8,35.85,35.2,35.7,24300,10.7937289987903,10.8088040392914,10.612828512777,10.7635789177881,80596.7983907599,0.0,1.0
2002-04-08,36.65,36.8,35.7,35.76,14300,11.1072898412132,11.1527494176438,10.819379190486,10.8375630210582,47184.7775192977,0.19,1.0
2002-04-09,37.2,37.37,36.65,36.65,119500,11.2739749547921,11.3254958080802,11.1072898412132,11.1072898412132,394306.357591334,0.0,1.0
2002-04-10,37.85,38.0,36.5,37.3,39800,11.4709664526581,11.5164260290887,11.0618302647826,11.3042813390792,131325.464704059,0.0,1.0
2002-04-11,36.8,37.85,36.8,37.75,21300,11.1527494176438,11.4709664526581,11.1527494176438,11.440660068371,70282.2210602127,0.0,1.0
2002-04-12,38.45,38.45,36.6,36.66,24300,11.6528047583806,11.6528047583806,11.0921366490697,11.1103204796419,80181.1254348902,0.0,1.0
2002-04-15,39.26,39.3,38.37,38.7,48000,11.8982864711059,11.9104090248207,11.6285596509509,11.7285707190983,158382.469994845,0.0,1.0
2002-04-16,40.6,40.6,39.35,39.35,27200,12.3043920205527,12.3043920205527,11.9255622169643,11.9255622169643,89750.0663304122,0.0,1.0
2002-04-17,38.7,40.7,38.5,40.6,31200,11.7285707190983,12.3346984048398,11.6679579505241,12.3043920205527,102948.605496649,0.0,1.0
2002-04-18,38.15,38.8,37.9,38.75,68200,11.5618856055193,11.7588771033853,11.4861196448017,11.7437239112418,225035.092784343,0.0,1.0
2002-04-19,37.85,38.53,37.75,38.15,9000,11.4709664526581,11.6770498658102,11.440660068371,11.5618856055193,29696.7131240335,0.0,1.0
2002-04-22,37.65,37.9,37.61,37.77,10900,11.410353684084,11.4861196448017,11.3982311303691,11.4467213452285,35966.019227996,0.0,1.0
2002-04-23,36.53,37.9,36.51,37.6,14400,11.0709221800687,11.4861196448017,11.0648609032113,11.3952004919404,47514.7409984536,0.0,1.0
2002-04-24,36.46,37.35,36.45,36.53,22200,11.0497077110678,11.3194345312227,11.0466770726391,11.0709221800687,73251.8923726157,0.0,1.0
2002-04-25,36.95,37.0,36.2,36.35,27700,11.1982089940744,11.213362186218,10.9709111119214,11.016370688352,91399.8837261922,0.0,1.0
2002-04-26,36.5,37.0,36.0,36.8,19700,11.0618302647826,11.213362186218,10.9102983433472,11.1527494176438,65002.8053937177,0.0,1.0
2002-04-29,36.3,36.54,35.67,36.54,60300,11.0012174962084,11.0739528184974,10.8102872751999,11.0739528184974,198967.977931025,0.0,1.0
2002-04-30,36.5,36.6,36.14,36.37,39900,11.0618302647826,11.0921366490697,10.9527272813491,11.0224319652094,131655.428183215,0.0,1.0
2002-05-01,35.6,36.5,34.9,36.5,61800,10.7890728061989,11.0618302647826,10.5769281161894,11.0618302647826,203917.430118363,0.0,1.0
2002-05-02,35.81,35.85,35.6,35.6,22400,10.8527162132018,10.8648387669166,10.7890728061989,10.7890728061989,73911.8193309276,0.0,1.0
2002-05-03,35.83,36.21,35.67,35.95,55200,10.8587774900592,10.9739417503501,10.8102872751999,10.8951451512037,182139.840494072,0.0,1.0
2002-05-06,34.77,36.6,34.5,35.85,35400,10.5375298166162,11.0921366490697,10.4557025790411,10.8648387669166,116807.071621198,0.0,1.0
2002-05-07,34.0,35.05,34.0,34.8,55900,10.3041706576057,10.62238769262,10.3041706576057,10.5466217319023,184449.584848164,0.0,1.0
2002-05-08,34.25,34.3,33.7,33.9,66100,10.3799366183234,10.3950898104669,10.2132515047445,10.2738642733186,218105.859722068,0.0,1.0
2002-05-09,33.8,34.1,33.5,34.1,39400,10.2435578890316,10.3344770418928,10.1526387361703,10.3344770418928,130005.610787435,0.0,1.0
2002-05-10,33.51,33.65,33.14,33.6,18800,10.155669374599,10.1980983126009,10.0435357527369,10.1829451204574,62033.1340813146,0.0,1.0
2002-05-13,34.65,34.7,33.5,33.5,15500,10.5011621554717,10.5163153476152,10.1526387361703,10.1526387361703,51144.3392691687,0.0,1.0
2002-05-14,36.0,36.0,34.73,34.75,25200,10.9102983433472,10.9102983433472,10.5254072629014,10.5314685397588,83150.7967472939,0.0,1.0
2002-05-15,36.34,36.9,35.65,36.16,54200,11.0133400499233,11.1830558019309,10.8042259983425,10.9587885582065,178840.205702512,0.0,1.0
2002-05-16,35.61,36.4,35.4,35.64,28400,10.7921034446276,11.0315238804955,10.7284600376248,10.8011953599138,93709.6280802836,0.0,1.0
2002-05-17,36.1,36.11,35.7,35.7,18500,10.9406047276343,10.943635366063,10.819379190486,10.819379190486,61043.2436438466,0.0,1.0
2002-05-20,35.65,36.2,35.4,36.11,16400,10.8042259983425,10.9709111119214,10.7284600376248,10.943635366063,54114.0105815719,0.0,1.0
2002-05-21,34.9,35.65,34.9,35.65,29600,10.5769281161894,10.8042259983425,10.5769281161894,10.8042259983425,97669.1898301544,0.0,1.0
2002-05-22,35.1,35.12,34.8,34.9,100700,10.6375408847635,10.643602161621,10.5466217319023,10.5769281161894,332273.22351002,0.0,1.0
2002-05-23,36.0,36.0,34.89,35.07,36400,10.9102983433472,10.9102983433472,10.5738974777607,10.6284489694774,120106.706412758,0.0,1.0
2002-05-24,35.95,36.21,35.15,35.9,35400,10.8951451512037,10.9739417503501,10.6526940769071,10.8799919590601,116807.071621198,0.0,1.0
2002-05-28,36.05,36.14,35.45,35.85,28300,10.9254515354908,10.9527272813491,10.7436132297683,10.8648387669166,93379.6646011271,0.0,1.0
2002-05-29,35.8,36.1,35.75,35.85,25400,10.8496855747731,10.9406047276343,10.8345323826295,10.8648387669166,83810.7237056053,0.0,1.0
2002-05-30,35.61,35.95,35.45,35.9,12000,10.7921034446276,10.8951451512037,10.7436132297683,10.8799919590601,39595.6174987114,0.0,1.0
2002-05-31,36.0,36.5,35.62,35.62,75400,10.9102983433472,11.0618302647826,10.7951340830563,10.7951340830563,248792.46328357,0.0,1.0
2002-06-03,35.2,35.86,35.2,35.85,31000,10.6678472690506,10.8678694053453,10.6678472690506,10.8648387669166,102288.678538338,0.0,1.0
2002-06-04,35.4,35.55,35.1,35.25,24000,10.7284600376248,10.7739196140554,10.6375408847635,10.6830004611942,79191.2349974223,0.0,1.0
2002-06-05,33.52,35.31,33.5,35.3,59300,10.1587000130277,10.7011842917664,10.1526387361703,10.6981536533377,195668.343139466,0.0,1.0
2002-06-06,33.2,33.75,32.68,33.52,38100,10.0617195833091,10.228404696888,9.90412638501631,10.1587000130277,125716.085558408,0.0,1.0
2002-06-07,33.55,33.55,32.65,33.0,11400,10.1677919283139,10.1677919283139,9.89503446973019,10.001106814735,37615.8366237756,0.0,1.0
2002-06-10,33.0,33.8,32.7,33.6,17100,10.001106814735,10.2435578890316,9.91018766187373,10.1829451204574,56423.7549356633,0.0,1.0
2002-06-11,33.09,33.7,32.95,32.95,10800,10.0283825605933,10.2132515047445,9.98595362259142,9.98595362259142,35636.0557488402,0.0,1.0
2002-06-12,31.57,33.0,31.0,33.0,46000,9.56772551942977,10.001106814735,9.39497912899344,10.001106814735,151783.200411727,0.0,1.0
2002-06-13,30.35,31.8,30.1,31.59,25600,9.19798763112745,9.63743020329005,9.12222167040976,9.57378679628719,84470.6506639174,0.0,1.0
2002-06-14,30.46,30.6,29.71,30.2,96700,9.23132465384323,9.27375359184514,9.00402677169017,9.15252805469684,319074.684343782,0.0,1.0
2002-06-17,31.4,31.6,30.61,30.61,18800,9.51620466614174,9.5768174347159,9.27678423027385,9.27678423027385,62033.1340813144,0.0,1.0
2002-06-18,31.6,31.75,31.3,31.5,17600,9.5768174347159,9.62227701114651,9.48589828185467,9.54651105042882,58073.5723314432,0.0,1.0
2002-06-19,31.35,32.65,31.2,31.55,33600,9.50105147399821,9.89503446973019,9.45559189756759,9.56166424257236,110867.728996392,0.0,1.0
2002-06-20,32.1,32.51,31.4,31.4,14900,9.72834935615127,9.85260553172828,9.51620466614174,9.51620466614174,49164.5583942332,0.0,1.0
2002-06-21,32.11,32.5,31.8,32.35,48500,9.73137999457998,9.84957489329958,9.63743020329005,9.80411531686896,160032.287390625,0.0,1.0
2002-06-24,32.0,32.25,31.45,32.0,24300,9.6980429718642,9.77380893258189,9.53135785828528,9.6980429718642,80181.1254348903,0.0,1.0
2002-06-25,31.85,32.85,31.85,32.1,23200,9.65258339543358,9.95564723830434,9.65258339543358,9.72834935615127,76551.5271641752,0.0,1.0
2002-06-26,32.41,32.51,31.51,31.78,27800,9.82229914744121,9.85260553172828,9.54954168885753,9.63136892643263,91729.8472053478,0.0,1.0
2002-06-27,33.65,33.8,32.4,32.61,23700,10.1980983126009,10.2435578890316,9.8192685090125,9.88291191601536,78201.3445599551,0.0,1.0
2002-06-28,35.0,35.0,33.55,33.55,66000,10.6072345004765,10.6072345004765,10.1677919283139,10.1677919283139,217775.896242911,0.0,1.0
2002-07-01,32.8,34.8,32.8,34.8,32800,9.9404940461608,10.5466217319023,9.9404940461608,10.5466217319023,108228.021163144,0.0,1.0
2002-07-02,32.46,33.45,32.35,33.0,33400,9.83745233958475,10.1374855440268,9.80411531686896,10.001106814735,110207.80203808,0.0,1.0
2002-07-03,32.9,33.0,32.0,32.43,44900,9.97080043044788,10.001106814735,9.6980429718642,9.82836042429862,148153.602141011,0.0,1.0
2002-07-05,33.44,33.95,33.15,33.35,16200,10.1344549055981,10.2890174654622,10.0465663911656,10.1071791597397,53454.0836232602,0.0,1.0
2002-07-08,33.35,34.5,33.35,33.6,31500,10.1071791597397,10.4557025790411,10.1071791597397,10.1829451204574,103938.495934117,0.0,1.0
2002-07-09,33.65,34.1,33.1,33.1,19600,10.2556804427464,10.3928292153834,10.0880541650789,10.0880541650789,64309.7260763889,0.19,1.0
2002-07-10,32.4,33.66,32.32,33.65,23400,9.87471162986577,10.2587281932494,9.85032962584141,10.2556804427464,76777.9382748725,0.0,1.0
2002-07-11,32.5,32.95,32.15,32.43,13100,9.90518913489622,10.0423379075332,9.79851786728964,9.8838548813749,42982.5210000355,0.0,1.0
2002-07-12,31.39,32.49,31.39,32.4,15700,9.56688882905822,9.90214138439317,9.56688882905822,9.87471162986577,51513.4030305769,0.0,1.0
2002-07-15,30.4,31.5,29.69,31.5,29500,9.26516152925677,9.60041408459172,9.04877124354057,9.60041408459172,96792.699961912,0.0,1.0
2002-07-16,29.85,31.05,29.5,30.4,19600,9.09753525158929,9.46326531195469,8.99086398398272,9.26516152925677,64309.726076389,0.0,1.0
2002-07-17,30.4,30.55,29.4,30.0,15200,9.26516152925677,9.31087778680244,8.96038647895227,9.14325150913497,49872.8487939343,0.0,1.0
2002-07-18,29.3,30.84,29.3,30.3,21200,8.92990897392182,9.39926255139075,8.92990897392182,9.23468402422632,69559.4996336452,0.0,1.0
2002-07-19,28.7,29.85,28.7,29.31,26300,8.74704394373912,9.09753525158929,8.74704394373912,8.93295672442486,86293.1528473995,0.0,1.0
2002-07-22,28.95,29.0,28.2,28.8,14600,8.82323770631525,8.83847645883047,8.59465641858687,8.77752144876957,47904.1837099632,0.0,1.0
2002-07-23,27.3,28.99,26.81,28.99,19600,8.32035887331282,8.83542870832742,8.17101909866362,8.83542870832742,64309.726076389,0.0,1.0
2002-07-24,28.43,28.43,26.7,27.15,42200,8.66475468015691,8.66475468015691,8.13749384313012,8.27464261576715,138462.777572633,0.0,1.0
2002-07-25,28.55,28.78,27.75,28.43,19800,8.70132768619345,8.77142594776348,8.45750764594985,8.66475468015691,64965.947771046,0.0,1.0
2002-07-26,28.45,28.6,27.88,28.6,18600,8.670850181163,8.71656643870867,8.49712840248943,8.71656643870867,61028.6176031038,0.0,1.0
2002-07-29,28.95,29.05,28.4,28.6,32600,8.82323770631525,8.85371521134569,8.65561142864777,8.71656643870867,106964.136229096,0.0,1.0
2002-07-30,28.81,29.4,27.93,28.8,40800,8.78056919927261,8.96038647895227,8.51236715500466,8.77752144876957,133869.225710034,0.0,1.0
2002-07-31,27.5,28.6,27.5,27.75,66000,8.38131388337372,8.71656643870867,8.38131388337372,8.45750764594985,216553.15923682,0.0,1.0
2002-08-01,28.98,29.15,27.5,27.5,43000,8.83238095782438,8.88419271637614,8.38131388337372,8.38131388337372,141087.664351262,0.0,1.0
2002-08-02,28.39,29.1,28.35,29.1,18400,8.65256367814473,8.86895396386092,8.64037267613255,8.86895396386092,60372.3959084468,0.0,1.0
2002-08-05,27.9,28.19,27.9,28.0,20800,8.50322390349552,8.59160866808383,8.50322390349552,8.53370140852597,68247.0562443312,0.0,1.0
2002-08-06,28.48,28.74,28.0,28.0,29700,8.67999343267213,8.7592349457513,8.53370140852597,8.53370140852597,97448.921656569,0.0,1.0
2002-08-07,29.12,29.12,28.1,28.68,13400,8.87504946486701,8.87504946486701,8.56417891355642,8.74094844273303,43966.853542021,0.0,1.0
2002-08-08,29.19,29.44,28.9,29.0,17300,8.89638371838832,8.97257748096445,8.80799895380002,8.83847645883047,56763.1765878332,0.0,1.0
2002-08-09,29.45,29.7,29.26,29.3,10800,8.97562523146749,9.05181899404362,8.91771797190964,8.92990897392182,35435.9715114797,0.0,1.0
2002-08-12,29.6,29.74,28.99,29.25,10300,9.02134148901317,9.0640099960558,8.83542870832742,8.91467022140659,33795.4172748371,0.0,1.0
2002-08-13,30.28,31.3,29.6,29.6,32800,9.22858852322023,9.53945907453082,9.02134148901317,9.02134148901317,107620.357923753,0.0,1.0
2002-08-14,31.31,31.49,29.58,30.25,27700,9.54250682503386,9.59736633408867,9.01524598800708,9.21944527171109,90886.7047099987,0.0,1.0
2002-08-15,31.35,31.4,31.09,31.31,8900,9.55469782704604,9.56993657956127,9.47545631396687,9.54250682503386,29201.8654122379,0.0,1.0
2002-08-16,31.9,32.3,31.25,31.25,20900,9.72232410471352,9.84423412483532,9.52422032201559,9.52422032201559,68575.1670916596,0.0,1.0
2002-08-19,33.2,33.2,32.0,32.0,15600,10.1185316701094,10.1185316701094,9.75280160974397,9.75280160974397,51185.2921832482,0.0,1.0
2002-08-20,33.16,33.2,32.74,33.2,17400,10.1063406680972,10.1185316701094,9.9783351469693,10.1185316701094,57091.2874351616,0.0,1.0
2002-08-21,33.1,33.2,32.69,33.2,27300,10.0880541650789,10.1185316701094,9.96309639445407,10.1185316701094,89574.2613206848,0.0,1.0
2002-08-22,34.0,34.0,33.02,33.1,9300,10.362351710353,10.362351710353,10.0636721610546,10.0880541650789,30514.3088015518,0.0,1.0
2002-08-23,33.3,34.1,33.25,33.98,40000,10.1490091751398,10.3928292153834,10.1337704226246,10.3562562093469,131244.338931406,0.0,1.0
2002-08-26,34.0,34.24,33.12,33.2,29500,10.362351710353,10.435497722426,10.094149666085,10.1185316701094,96792.6999619117,0.0,1.0
2002-08-27,31.95,34.0,31.92,34.0,54100,9.73756285722874,10.362351710353,9.72841960571961,10.362351710353,177507.968404727,0.0,1.0
2002-08-28,31.0,31.9,31.0,31.85,20500,9.44802655943947,9.72232410471352,9.44802655943947,9.70708535219829,67262.7237023456,0.0,1.0
2002-08-29,32.19,32.19,30.85,30.85,42300,9.81070886930182,9.81070886930182,9.40231030189379,9.40231030189379,138790.888419962,0.0,1.0
2002-08-30,31.42,32.5,31.42,32.3,24300,9.57603208056736,9.90518913489622,9.57603208056736,9.84423412483532,79730.9359008292,0.0,1.0
2002-09-03,30.85,31.55,30.76,31.55,19100,9.40231030189379,9.61565283710694,9.37488054736639,9.61565283710694,62669.1718397464,0.0,1.0
2002-09-04,32.86,32.95,30.77,30.91,25500,10.0149081530058,10.0423379075332,9.37792829786943,9.42059680491206,83668.2660687717,0.0,1.0
2002-09-05,32.48,33.15,32.05,32.8,36100,9.89909363389012,10.1032929175941,9.76804036225919,9.99662164998757,118448.015885594,0.0,1.0
2002-09-06,33.59,33.78,32.21,32.4,24600,10.2373939397281,10.295301199286,9.81680437030791,9.87471162986577,80715.2684428149,0.0,1.0
2002-09-09,33.8,33.8,33.08,33.6,44500,10.3013967002921,10.3013967002921,10.0819586640728,10.2404416902312,146009.327061189,0.0,1.0
2002-09-10,35.08,35.1,33.7,33.8,86100,10.6915087646818,10.6976042656879,10.2709191952616,10.3013967002921,282503.439549852,0.0,1.0
2002-09-11,34.91,35.35,34.81,35.0,27600,10.6396970061301,10.773798028264,10.6092195010996,10.6671267606575,90558.5938626698,0.0,1.0
2002-09-12,34.7,34.95,34.44,34.85,56700,10.5756942455661,10.6518880081422,10.4964527324869,10.6214105031118,186038.850435268,0.0,1.0
2002-09-13,35.0,35.2,33.8,34.45,32500,10.6671267606575,10.7280817707184,10.3013967002921,10.49950048299,106636.025381767,0.0,1.0
2002-09-16,34.49,35.0,34.49,34.8,22400,10.5116914850022,10.6671267606575,10.5116914850022,10.6061717505966,73496.8298015872,0.0,1.0
2002-09-17,34.7,35.19,34.32,34.58,29900,10.5756942455661,10.7250340202153,10.4598797264504,10.5391212395296,98105.1433512262,0.0,1.0
2002-09-18,33.7,34.5,33.65,34.5,59200,10.2709191952616,10.5147392355052,10.2556804427464,10.5147392355052,194241.621618481,0.0,1.0
2002-09-19,32.25,33.65,32.2,33.65,19800,9.82899537232009,10.2556804427464,9.81375661980487,10.2556804427464,64965.947771046,0.0,1.0
2002-09-20,32.4,32.65,31.75,32.5,40800,9.87471162986577,9.95090539244189,9.67660784716784,9.90518913489622,133869.225710034,0.0,1.0
2002-09-23,31.35,32.3,31.24,32.3,29600,9.55469782704604,9.84423412483532,9.52117257151255,9.84423412483532,97120.8108092405,0.0,1.0
2002-09-24,30.45,31.4,30.44,31.25,24200,9.28040028177199,9.56993657956127,9.27735253126895,9.52422032201559,79402.8250535007,0.0,1.0
2002-09-25,31.52,31.52,30.3,30.45,26300,9.60650958559781,9.60650958559781,9.23468402422632,9.28040028177199,86293.1528473995,0.0,1.0
2002-09-26,32.04,32.04,31.43,31.52,17500,9.76499261175615,9.76499261175615,9.5790798310704,9.60650958559781,57419.3982824901,0.0,1.0
2002-09-27,31.25,32.55,31.08,31.98,25600,9.52422032201559,9.92042788741144,9.47240856346383,9.74670610873788,83996.3769160999,0.0,1.0
2002-09-30,32.2,32.2,30.85,31.4,30100,9.81375661980487,9.81375661980487,9.40231030189379,9.56993657956127,98761.3650458831,0.0,1.0
2002-10-01,32.85,32.85,31.35,32.25,30600,10.0118604025028,10.0118604025028,9.55469782704604,9.82899537232009,100401.919282526,0.0,1.0
2002-10-02,32.3,32.87,31.85,32.81,42400,9.84423412483532,10.0179559035089,9.70708535219829,9.99966940049061,139118.99926729,0.0,1.0
2002-10-03,32.35,32.8,32.0,32.25,32400,9.85947287735054,9.99662164998757,9.75280160974397,9.82899537232009,106307.914534439,0.0,1.0
2002-10-04,31.6,32.35,31.12,32.35,24100,9.63089158962217,9.85947287735054,9.48459956547601,9.85947287735054,79074.7142061721,0.0,1.0
2002-10-07,30.4,31.4,30.37,31.35,32000,9.26516152925677,9.56993657956127,9.25601827774763,9.55469782704604,104995.471145125,0.0,1.0
2002-10-08,30.95,31.03,30.4,30.45,17400,9.43278780692424,9.4571698109486,9.26516152925677,9.28040028177199,57091.2874351617,0.0,1.0
2002-10-09,29.35,30.69,29.35,30.6,37100,9.00610273649795,9.41728425836872,9.00610273649795,9.38966758898934,120905.238576416,0.2,1.0
2002-10-10,30.6,30.69,29.2,29.35,23600,9.38966758898934,9.41728425836872,8.96007495419898,9.00610273649795,76910.0709003619,0.0,1.0
2002-10-11,31.76,31.81,29.95,30.61,41400,9.74561577210135,9.76095836620101,9.19021386569381,9.39273610780927,134918.514206567,0.0,1.0
2002-10-14,31.85,31.9,31.5,31.7,21300,9.77323244148073,9.78857503558039,9.66583428278314,9.72720465918177,69414.597888886,0.0,1.0
2002-10-15,33.0,33.0,31.85,31.85,23000,10.1261121057728,10.1261121057728,9.77323244148073,9.77323244148073,74954.7301147596,0.0,1.0
2002-10-16,32.3,33.05,32.0,32.9,25900,9.91131578837764,10.1414546998725,9.8192602237797,10.0954269175735,84405.5439118378,0.0,1.0
2002-10-17,32.44,32.7,32.15,32.5,16800,9.95427505185667,10.0340565411749,9.86528800607867,9.97268616477626,54749.5419968678,0.0,1.0
2002-10-18,32.99,33.0,32.48,32.5,19400,10.1230435869529,10.1261121057728,9.9665491271364,9.97268616477626,63222.6854011448,0.0,1.0
2002-10-21,33.45,33.48,32.75,32.9,52200,10.2641954526697,10.2734010091295,10.0493991352745,10.0954269175735,170114.648347411,0.0,1.0
2002-10-22,32.54,33.45,32.4,33.4,32600,9.98496024005598,10.2641954526697,9.94200097657695,10.2488528585701,106240.182684398,0.0,1.0
2002-10-23,32.98,33.0,32.2,32.45,15400,10.119975068133,10.1261121057728,9.88063060017832,9.9573435706766,50187.0801637952,0.0,1.0
2002-10-24,32.7,33.15,32.58,33.05,63000,10.0340565411749,10.1721398880718,9.99723431533571,10.1414546998725,205310.782488254,0.0,1.0
2002-10-25,33.7,33.75,32.65,32.75,51900,10.340908423168,10.3562510172677,10.0187139470752,10.0493991352745,169136.977954609,0.0,1.0
2002-10-28,32.95,33.85,32.85,33.8,26100,10.1107695116732,10.386936205467,10.0800843234738,10.3715936113673,85057.324173705,0.0,1.0
2002-10-29,33.0,33.0,32.1,32.99,50100,10.1261121057728,10.1261121057728,9.84994541197901,10.1230435869529,163270.955597802,0.0,1.0
2002-10-30,33.1,33.1,33.0,33.0,64700,10.1567972939721,10.1567972939721,10.1261121057728,10.1261121057728,210850.914714128,0.0,1.0
2002-10-31,32.99,33.19,32.95,33.1,43200,10.1230435869529,10.1844139633515,10.1107695116732,10.1567972939721,140784.536563374,0.0,1.0
2002-11-01,33.6,33.6,32.94,32.99,54500,10.3102232349687,10.3102232349687,10.1077009928532,10.1230435869529,177610.121358886,0.0,1.0
2002-11-04,32.98,33.65,32.84,33.6,22900,10.119975068133,10.3255658290683,10.0770158046539,10.3102232349687,74628.8399838254,0.0,1.0
2002-11-05,33.0,33.05,32.71,32.98,17700,10.1261121057728,10.1414546998725,10.0371250599948,10.119975068133,57682.5531752715,0.0,1.0
2002-11-06,33.2,33.3,32.81,32.95,34100,10.1874824821714,10.2181676703708,10.0678102481941,10.1107695116732,111128.534648405,0.0,1.0
2002-11-07,32.72,32.96,32.6,32.8,13400,10.0401935788147,10.1138380304931,10.0033713529756,10.0647417293742,43669.2775451209,0.0,1.0
2002-11-08,32.7,32.92,32.6,32.75,7100,10.0340565411749,10.1015639552134,10.0033713529756,10.0493991352745,23138.1992962953,0.0,1.0
2002-11-11,31.48,32.6,31.48,32.6,11500,9.65969724514328,10.0033713529756,9.65969724514328,10.0033713529756,37477.3650573797,0.0,1.0
2002-11-12,32.89,33.0,31.7,31.7,25800,10.0923583987536,10.1261121057728,9.72720465918177,9.72720465918177,84079.6537809039,0.0,1.0
2002-11-13,32.7,33.19,32.57,32.96,23900,10.0340565411749,10.1844139633515,9.99416579651578,10.1138380304931,77887.741293163,0.0,1.0
2002-11-14,32.99,33.0,32.55,32.85,15200,10.1230435869529,10.1261121057728,9.98802875887591,10.0800843234738,49535.2999019279,0.0,1.0
2002-11-15,32.7,33.0,32.7,32.99,14700,10.0340565411749,10.1261121057728,10.0340565411749,10.1230435869529,47905.8492472592,0.0,1.0
2002-11-18,32.48,32.95,32.17,32.5,37900,9.9665491271364,10.1107695116732,9.87142504371853,9.97268616477626,123512.359623886,0.0,1.0
2002-11-19,32.74,32.9,32.32,32.48,20700,10.0463306164546,10.0954269175735,9.9174528260175,9.9665491271364,67459.2571032836,0.0,1.0
2002-11-20,33.95,33.95,32.6,32.68,41700,10.4176213936663,10.4176213936663,10.0033713529756,10.027919503535,135896.184599368,0.0,1.0
2002-11-21,33.7,34.25,33.33,34.05,55900,10.340908423168,10.5096769582642,10.2273732268305,10.4483065818656,182172.583191959,0.0,1.0
2002-11-22,34.0,34.08,33.6,33.65,19200,10.4329639877659,10.4575121383254,10.3102232349687,10.3255658290683,62570.9051392777,0.0,1.0
2002-11-25,34.38,34.38,33.61,33.9,20400,10.5495677029233,10.5495677029233,10.3132917537886,10.4022787995666,66481.5867104824,0.0,1.0
2002-11-26,34.07,34.35,34.0,34.3,30600,10.4544436195055,10.5403621464635,10.4329639877659,10.5250195523639,99722.380065723,0.0,1.0
2002-11-27,34.72,34.72,34.08,34.08,33700,10.653897342801,10.653897342801,10.4575121383254,10.4575121383254,109824.974124669,0.0,1.0
2002-11-29,34.0,34.75,33.95,34.75,26700,10.4329639877659,10.6631028992608,10.4176213936663,10.6631028992608,87012.664959308,0.0,1.0
2002-12-02,34.36,34.75,34.1,34.1,29300,10.5434306652835,10.6631028992608,10.4636491759652,10.4636491759652,95485.8083635845,0.0,1.0
2002-12-03,34.45,35.0,34.03,34.3,45300,10.5710473346628,10.739815869759,10.4421695442257,10.5250195523639,147628.229312983,0.0,1.0
2002-12-04,34.2,34.65,34.2,34.4,22000,10.4943343641646,10.6324177110615,10.4943343641646,10.5557047405632,71695.8288054218,0.0,1.0
2002-12-05,34.0,34.15,33.62,34.1,19000,10.4329639877659,10.4789917700649,10.3163602726085,10.4636491759652,61919.1248774102,0.0,1.0
2002-12-06,34.59,34.59,33.66,33.9,25700,10.6140065981419,10.6140065981419,10.3286343478883,10.4022787995666,83753.7636499701,0.0,1.0
2002-12-09,34.01,34.5,33.75,34.5,25300,10.4360325065859,10.5863899287625,10.3562510172677,10.5863899287625,82450.2031262351,0.0,1.0
2002-12-10,34.76,34.76,33.94,33.94,30000,10.6661714180807,10.6661714180807,10.4145528748463,10.4145528748463,97767.039280121,0.0,1.0
2002-12-11,34.16,34.77,33.9,34.77,30100,10.4820602888848,10.6692399369006,10.4022787995666,10.6692399369006,98092.929411055,0.0,1.0
2002-12-12,34.85,34.93,34.15,34.16,12500,10.6937880874601,10.7183362380195,10.4789917700649,10.4820602888848,40736.266366717,0.0,1.0
2002-12-13,33.7,34.8,33.7,34.8,25000,10.340908423168,10.6784454933604,10.340908423168,10.6784454933604,81472.5327334342,0.0,1.0
2002-12-16,33.8,33.86,32.75,32.8,51800,10.3715936113673,10.3900047242869,10.0493991352745,10.0647417293742,168811.087823676,0.0,1.0
2002-12-17,33.2,33.9,33.05,33.86,34000,10.1874824821714,10.4022787995666,10.1414546998725,10.3900047242869,110802.644517471,0.0,1.0
2002-12-18,32.55,33.31,32.31,33.25,42900,9.98802875887591,10.2212361891907,9.91438430719757,10.2028250762711,139806.866170573,0.0,1.0
2002-12-19,32.5,33.05,32.5,32.6,30800,9.97268616477626,10.1414546998725,9.97268616477626,10.0033713529756,100374.160327591,0.0,1.0
2002-12-20,33.45,33.6,32.32,32.6,64300,10.2641954526697,10.3102232349687,9.9174528260175,10.0033713529756,209547.354190393,0.0,1.0
2002-12-23,33.49,33.56,33.0,33.45,40200,10.2764695279494,10.297949159689,10.1261121057728,10.2641954526697,131007.832635363,0.0,1.0
2002-12-24,33.9,33.9,33.54,33.55,9100,10.4022787995666,10.4022787995666,10.2918121220491,10.294880640869,29656.0019149701,0.0,1.0
2002-12-26,34.0,34.01,33.88,33.9,22100,10.4329639877659,10.4360325065859,10.3961417619268,10.4022787995666,72021.718936356,0.0,1.0
2002-12-27,32.9,33.95,32.87,33.95,24800,10.0954269175735,10.4176213936663,10.0862213611137,10.4176213936663,80820.7524715668,0.0,1.0
2002-12-30,32.83,33.32,32.75,32.87,31900,10.073947285834,10.2243047080106,10.0493991352745,10.0862213611137,103958.951767862,0.0,1.0
2002-12-31,33.35,34.22,32.78,32.85,52600,10.2335102644704,10.5004714018044,10.0586046917343,10.0800843234738,171418.208871146,0.0,1.0
2003-01-02,34.44,34.44,33.4,33.42,26600,10.5679788158429,10.5679788158429,10.2488528585701,10.2549898962099,86686.774828374,0.0,1.0
2003-01-03,33.21,34.61,33.2,34.5,37700,10.1905510009914,10.6201436357817,10.1874824821714,10.5863899287625,122860.579362018,0.0,1.0
2003-01-06,35.4,35.58,33.21,33.21,60200,10.8625566225563,10.9177899613151,10.1905510009914,10.1905510009914,196185.858822109,0.0,1.0
2003-01-07,34.53,35.4,34.53,35.4,22600,10.5955954852223,10.8625566225563,10.5955954852223,10.8625566225563,73651.1695910244,0.0,1.0
2003-01-08,33.55,34.27,33.44,34.23,28900,10.3562510172677,10.578501411677,10.3222960958996,10.5661541675431,93624.1308156133,0.2,1.0
2003-01-09,33.22,33.77,32.75,33.48,33800,10.2543862531634,10.4241608600038,10.1093061345906,10.3346433400334,109498.118393347,0.0,1.0
2003-01-10,33.51,33.56,33.08,33.2,19700,10.3439037731338,10.3593378283011,10.2111708986949,10.2482126310965,63819.9092410931,0.0,1.0
2003-01-13,33.51,33.82,33.05,33.51,24200,10.3439037731338,10.4395949151712,10.2019104655945,10.3439037731338,78398.0610981956,0.0,1.0
2003-01-14,33.25,33.65,32.82,33.6,30500,10.2636466862638,10.3871191276023,10.1309138118249,10.371685072435,98807.4736981388,0.0,1.0
2003-01-15,33.3,33.3,32.98,33.2,25700,10.2790807414311,10.2790807414311,10.1803027883603,10.2482126310965,83257.445050563,0.0,1.0
2003-01-16,32.25,33.78,31.82,33.45,44300,9.95496558291749,10.4272476710373,9.82223270847859,10.325382906933,143513.80605992,0.0,1.0
2003-01-17,31.0,32.32,30.62,32.15,65200,9.56911420373464,9.97657326015173,9.45181538446306,9.92409747258286,211221.222462907,0.0,1.0
2003-01-21,29.6,30.0,29.15,29.75,78300,9.13696065904985,9.26043310038837,8.99805416254403,9.18326282455179,253659.842313583,0.0,1.0
2003-01-22,29.1,29.91,28.95,29.65,51400,8.98262010737671,9.2326518010872,8.93631794187477,9.15239471421717,166514.890101126,0.0,1.0
2003-01-23,29.93,30.2,29.0,29.15,30500,9.23882542315413,9.32216932105762,8.95175199704209,8.99805416254403,98807.473698139,0.0,1.0
2003-01-24,28.0,29.85,27.66,29.85,80500,8.64307089369581,9.21413093488642,8.53811931855807,9.21413093488642,260786.938777056,0.0,1.0
2003-01-27,28.35,28.75,27.7,27.9,58100,8.75110927986701,8.87458172120552,8.55046656269192,8.61220278336118,188220.138421701,0.0,1.0
2003-01-28,27.24,28.52,27.11,28.35,110000,8.40847325515264,8.80358506743587,8.36834471171762,8.75110927986701,356354.823173616,0.0,1.0
2003-01-29,27.24,28.52,27.11,28.35,43600,8.40847325515264,8.80358506743587,8.36834471171762,8.75110927986701,141246.093548815,0.0,1.0
2003-01-30,25.78,27.0,25.5,26.87,57900,7.95779884426707,8.33438979034953,7.87136813533011,8.29426124691451,187572.220561385,0.0,1.0
2003-01-31,26.56,27.26,25.05,25.05,70100,8.19857010487716,8.41464687721956,7.73246163882428,7.73246163882428,227095.210040641,0.0,1.0
2003-02-03,26.59,27.62,26.32,26.5,41600,8.20783053797755,8.52577207442422,8.12448664007406,8.18004923867639,134766.914945659,0.0,1.0
2003-02-04,27.6,28.0,26.96,27.1,56500,8.5195984523573,8.64307089369581,8.32204254621568,8.36525790068416,183036.795539176,0.0,1.0
2003-02-05,27.35,28.52,27.23,27.72,65300,8.44242817652073,8.80358506743587,8.40538644411917,8.55664018475885,211545.181393065,0.0,1.0
2003-02-06,27.4,28.38,27.31,27.34,42200,8.45786223168804,8.76036971296739,8.43008093238687,8.43934136548726,136710.668526606,0.0,1.0
2003-02-07,26.28,27.33,26.28,27.33,34300,8.11213939594021,8.4362545544538,8.11213939594021,8.4362545544538,111117.913044137,0.0,1.0
2003-02-10,26.3,26.4,25.85,26.2,32100,8.11831301800713,8.14918112834176,7.97940652150131,8.08744490767251,103990.816580664,0.0,1.0
2003-02-11,26.2,26.75,25.9,26.22,25200,8.08744490767251,8.25721951451296,7.99484057666862,8.09361852973943,81637.6503997739,0.0,1.0
2003-02-12,26.2,26.36,25.97,26.14,25700,8.08744490767251,8.13683388420791,8.01644825390286,8.06892404147173,83257.4450505631,0.0,1.0
2003-02-13,26.75,26.75,25.98,26.2,33000,8.25721951451296,8.25721951451296,8.01953506493632,8.08744490767251,106906.446952085,0.0,1.0
2003-02-14,27.13,27.17,26.25,27.16,58500,8.37451833378455,8.3868655779184,8.10287896283982,8.38377876688493,189515.974142332,0.0,1.0
2003-02-18,27.75,27.9,27.23,27.38,41800,8.56590061785924,8.61220278336118,8.40538644411917,8.45168860962111,135414.832805974,0.0,1.0
2003-02-19,26.72,27.8,26.63,27.8,28400,8.24795908141257,8.58133467302655,8.2201777821114,8.58133467302655,92004.3361648246,0.0,1.0
2003-02-20,26.64,26.93,26.5,26.67,14200,8.22326459314487,8.31278211311529,8.18004923867639,8.23252502624526,46002.1680824123,0.0,1.0
2003-02-21,26.91,27.55,26.42,26.59,22100,8.30660849104836,8.50416439718998,8.15535475040869,8.20783053797755,71594.9235648811,0.0,1.0
2003-02-24,26.5,26.9,26.34,26.84,30900,8.18004923867639,8.3035216800149,8.13066026214099,8.28500081381412,100103.30941877,0.0,1.0
2003-02-25,27.7,27.7,26.4,26.54,41200,8.55046656269192,8.55046656269192,8.14918112834176,8.19239648281024,133471.079225027,0.0,1.0
2003-02-26,26.65,27.63,26.65,27.62,35800,8.22635140417833,8.52885888545768,8.22635140417833,8.52577207442422,115977.296996504,0.0,1.0
2003-02-27,27.3,27.46,26.7,26.7,42400,8.42699412135341,8.47638309788882,8.24178545934564,8.24178545934564,137358.586386921,0.0,1.0
2003-02-28,26.63,27.37,26.63,27.37,22100,8.2201777821114,8.44860179858765,8.2201777821114,8.44860179858765,71594.9235648812,0.0,1.0
2003-03-03,26.55,26.86,26.55,26.73,27800,8.1954832938437,8.29117443588105,8.1954832938437,8.25104589244603,90060.5825838776,0.0,1.0
2003-03-04,26.88,27.25,26.3,26.5,63400,8.29734805794797,8.4115600661861,8.11831301800713,8.18004923867639,205389.961720066,0.0,1.0
2003-03-05,26.57,27.05,26.31,26.8,56300,8.20165691591063,8.34982384551684,8.1213998290406,8.27265356968027,182388.87767886,0.0,1.0
2003-03-06,26.52,26.53,26.09,26.52,76900,8.18622286074331,8.18930967177678,8.05348998630441,8.18622286074331,249124.417291374,0.0,1.0
2003-03-07,26.48,26.54,26.15,26.47,20000,8.17387561660946,8.19239648281024,8.07201085250519,8.170788805576,64791.7860315667,0.0,1.0
2003-03-10,26.3,26.6,26.1,26.51,46400,8.11831301800713,8.21091734901102,8.05657679733788,8.18313604970985,150316.943593235,0.0,1.0
2003-03-11,26.54,26.62,26.37,26.4,50000,8.19239648281024,8.21709097107794,8.13992069524137,8.14918112834176,161979.465078917,0.0,1.0
2003-03-12,26.55,26.76,26.2,26.5,52300,8.1954832938437,8.26030632554642,8.08744490767251,8.18004923867639,169430.520472547,0.0,1.0
2003-03-13,27.5,27.5,26.51,26.51,42500,8.48873034202267,8.48873034202267,8.18313604970985,8.18313604970985,137682.545317079,0.0,1.0
2003-03-14,27.33,27.83,27.06,27.57,34200,8.4362545544538,8.59059510612694,8.35291065655031,8.51033801925691,110793.954113979,0.0,1.0
2003-03-17,28.49,28.49,27.23,27.23,33400,8.79432463433548,8.79432463433548,8.40538644411917,8.40538644411917,108202.282672716,0.0,1.0
2003-03-18,28.15,29.0,27.46,28.61,33900,8.68937305919775,8.95175199704209,8.47638309788882,8.83136636673704,109822.077323505,0.0,1.0
2003-03-19,28.35,28.42,27.56,28.15,26600,8.75110927986701,8.77271695710125,8.50725120822344,8.68937305919775,86173.0754219836,0.0,1.0
2003-03-20,28.91,29.1,27.8,28.23,29400,8.92397069774092,8.98262010737671,8.58133467302655,8.71406754746545,95243.9254664029,0.0,1.0
2003-03-21,29.6,29.69,28.55,28.79,41800,9.13696065904985,9.16474195835102,8.81284550053626,8.88692896533937,135414.832805974,0.0,1.0
2003-03-24,28.94,29.7,28.82,29.6,30500,8.93323113084131,9.16782876938448,8.89618939843976,9.13696065904985,98807.4736981391,0.0,1.0
2003-03-25,28.95,29.3,28.7,28.84,25800,8.93631794187477,9.04435632804597,8.8591476660382,8.90236302050668,83581.403980721,0.0,1.0
2003-03-26,28.16,29.04,28.15,28.96,24900,8.69245987023121,8.96409924117594,8.68937305919775,8.93940475290823,80665.7736093005,0.0,1.0
2003-03-27,27.69,28.08,27.54,28.04,35400,8.54737975165846,8.66776538196351,8.50107758615652,8.65541813782966,114681.461275873,0.0,1.0
2003-03-28,27.85,27.85,27.55,27.6,30500,8.59676872819387,8.59676872819387,8.50416439718998,8.5195984523573,98807.473698139,0.0,1.0
2003-03-31,28.28,28.53,27.55,27.78,42500,8.72950160263277,8.80667187846934,8.50416439718998,8.57516105095963,137682.545317079,0.0,1.0
2003-04-01,29.1,29.1,28.28,28.28,29100,8.98262010737671,8.98262010737671,8.72950160263277,8.72950160263277,94272.0486759295,0.0,1.0
2003-04-02,29.96,30.23,29.27,29.27,28600,9.24808585625451,9.33142975415801,9.03509589494558,9.03509589494558,92652.2540251403,0.0,1.0
2003-04-03,30.4,30.92,30.11,30.11,35300,9.38390554172688,9.54441971546694,9.29438802175646,9.29438802175646,114357.502345715,0.0,1.0
2003-04-04,29.9,30.35,29.63,30.27,70700,9.22956499005374,9.36847148655956,9.14622109215024,9.34377699829186,229038.963621588,0.0,1.0
2003-04-07,29.91,30.41,29.61,30.08,42100,9.2326518010872,9.38699235276034,9.14004747008332,9.28512758865607,136386.709596448,0.0,1.0
2003-04-08,30.3,30.49,29.64,29.83,34200,9.41477365206151,9.47381018651338,9.20969937449185,9.26873590894372,110067.436382084,0.2,1.0
2003-04-09,30.0,30.6,29.91,30.37,36900,9.32155807134803,9.50798923277499,9.29359339713398,9.43652395422798,118756.970833301,0.0,1.0
2003-04-10,30.0,30.37,29.87,30.2,42400,9.32155807134803,9.43652395422798,9.28116465303885,9.38370179182368,136457.87434504,0.0,1.0
2003-04-11,30.08,30.22,29.73,30.01,62000,9.34641555953829,9.38991616387124,9.23766404870589,9.32466525737181,199537.45776869,0.0,1.0
2003-04-14,30.5,30.5,29.62,30.08,32600,9.47691737253716,9.47691737253716,9.20348500244428,9.34641555953829,104918.082633215,0.0,1.0
2003-04-15,30.76,30.76,29.5,30.44,59100,9.55770420915551,9.55770420915551,9.16619877015889,9.45827425639446,190204.254098864,0.0,1.0
2003-04-16,30.68,30.99,30.42,30.76,30200,9.53284672096525,9.62916948770251,9.4520598843469,9.55770420915551,97194.0520099104,0.0,1.0
2003-04-17,31.24,31.3,30.76,30.84,21100,9.70684913829708,9.72549225443977,9.55770420915551,9.58256169734577,67907.1025632155,0.0,1.0
2003-04-21,31.2,31.53,31.01,31.32,26500,9.69442039420194,9.79695753298677,9.63538385975007,9.73170662648734,85286.1714656499,0.0,1.0
2003-04-22,32.06,32.11,31.15,31.15,27200,9.96163839224726,9.97717432236617,9.67888446408303,9.67888446408303,87539.0137307802,0.0,1.0
2003-04-23,32.5,32.52,31.77,32.11,18100,10.0983545772937,10.1045689493413,9.87152999755756,9.97717432236617,58252.0642840853,0.0,1.0
2003-04-24,32.49,32.64,32.05,32.43,24100,10.0952473912699,10.1418551816267,9.95853120622347,10.0766042751272,77562.1408423458,0.0,1.0
2003-04-25,32.01,32.64,31.92,32.51,21900,9.94610246212834,10.1418551816267,9.9181377879143,10.1014617633175,70481.7794376503,0.0,1.0
2003-04-28,33.27,33.34,32.07,32.07,24200,10.337607901125,10.3593582032914,9.96474557827104,9.96474557827104,77883.9754516497,0.0,1.0
2003-04-29,33.5,33.63,33.1,33.3,23600,10.409073179672,10.4494665979811,10.2847857387207,10.3469294591963,75952.9677958237,0.0,1.0
2003-04-30,33.51,33.88,33.25,33.5,34500,10.4121803656957,10.5271462485757,10.3313935290774,10.409073179672,111032.940209997,0.0,1.0
2003-05-01,33.57,33.84,33.1,33.51,18300,10.4308234818384,10.5147175044806,10.2847857387207,10.4121803656957,58895.7335026943,0.0,1.0
2003-05-02,34.3,34.44,33.51,33.51,51800,10.6576480615746,10.7011486659075,10.4121803656957,10.4121803656957,166710.327619647,0.0,1.0
2003-05-05,34.5,34.6,33.69,34.4,56800,10.7197917820502,10.7508636422881,10.4681097141238,10.6887199218124,182802.058084865,0.0,1.0
2003-05-06,34.45,34.655,34.14,34.52,86400,10.7042558519313,10.7679531654189,10.6079330851941,10.7260061540978,278065.102438949,0.0,1.0
2003-05-07,33.13,34.45,33.13,34.39,71200,10.294107296792,10.7042558519313,10.294107296792,10.6856127357886,229146.24182469,0.0,1.0
2003-05-08,32.96,33.3,32.6,33.03,28000,10.2412851343877,10.3469294591963,10.1294264375315,10.2630354365542,90113.6906052149,0.0,1.0
2003-05-09,33.18,33.18,32.95,33.01,23300,10.3096432269109,10.3096432269109,10.2381779483639,10.2568210645066,74987.4639679111,0.0,1.0
2003-05-12,32.92,33.24,32.92,33.1,20100,10.2288563902926,10.3282863430536,10.2288563902926,10.2847857387207,64688.7564701719,0.0,1.0
2003-05-13,32.5,32.92,32.5,32.92,18300,10.0983545772937,10.2288563902926,10.0983545772937,10.2288563902926,58895.733502694,0.0,1.0
2003-05-14,31.9,32.62,31.9,32.57,32200,9.91192341586673,10.1356408095791,9.91192341586673,10.1201048794602,103630.744195997,0.0,1.0
2003-05-15,32.09,32.3,32.05,32.05,28600,9.9709599503186,10.036210856818,9.95853120622347,9.95853120622347,92044.698261041,0.0,1.0
2003-05-16,32.25,32.58,31.65,32.1,82100,10.0206749266991,10.123212065484,9.83424376527217,9.97406713634239,264226.214238863,0.0,1.0
2003-05-19,30.67,32.12,30.67,32.05,34800,9.52973953494146,9.98028150838995,9.52973953494146,9.95853120622347,111998.44403791,0.0,1.0
2003-05-20,31.46,31.5,30.75,30.75,61200,9.7752072308203,9.78763597491543,9.55459702313173,9.55459702313173,196962.780894255,0.0,1.0
2003-05-21,31.73,31.86,31.38,31.46,24100,9.85910125346243,9.8994946717716,9.75034974263003,9.7752072308203,77562.1408423457,0.0,1.0
2003-05-22,31.42,31.87,31.33,31.81,16600,9.76277848672517,9.90260185779539,9.73481381251112,9.88395874165269,53424.5451445203,0.0,1.0
2003-05-23,31.6,31.87,31.33,31.42,14200,9.81870783515325,9.90260185779539,9.73481381251112,9.76277848672517,45700.5145212162,0.0,1.0
2003-05-27,32.11,32.27,31.5,31.55,24900,9.97717432236617,10.0268892987467,9.78763597491543,9.80317190503434,80136.8177167804,0.0,1.0
2003-05-28,32.4,32.45,32.02,32.15,26200,10.0672827170559,10.0828186471748,9.94920964815213,9.9896030664613,84320.6676377366,0.0,1.0
2003-05-29,33.0,33.07,32.2,32.2,37100,10.2537138784828,10.2754641806493,10.0051389965802,10.0051389965802,119400.64005191,0.0,1.0
2003-05-30,32.8,33.06,32.64,32.9,39100,10.1915701580072,10.2723569946255,10.1418551816267,10.222642018245,125837.332237996,0.0,1.0
2003-06-02,32.79,32.8,32.57,32.72,26500,10.1884629719834,10.1915701580072,10.1201048794602,10.1667126698169,85286.1714656498,0.0,1.0
2003-06-03,33.03,33.03,32.52,32.7,32400,10.2630354365542,10.2630354365542,10.1045689493413,10.1604982977693,104274.413414606,0.0,1.0
2003-06-04,33.12,33.2,32.89,33.03,25800,10.2910001107682,10.3158575989585,10.2195348322212,10.2630354365542,83033.3292005196,0.0,1.0
2003-06-05,33.7,33.75,32.92,33.13,30600,10.4712169001476,10.4867528302665,10.2288563902926,10.294107296792,98481.3904471279,0.0,1.0
2003-06-06,33.28,34.0,33.22,33.75,31600,10.3407150871487,10.5644324808611,10.322071971006,10.4867528302665,101699.736540172,0.0,1.0
2003-06-09,33.43,34.0,33.0,33.03,34500,10.3873228775055,10.5644324808611,10.2537138784828,10.2630354365542,111032.940209997,0.0,1.0
2003-06-10,33.75,33.99,33.22,33.53,47200,10.4867528302665,10.5613252948373,10.322071971006,10.4183947377433,151905.935591648,0.0,1.0
2003-06-11,33.66,33.99,33.34,33.75,39000,10.4587881560525,10.5613252948373,10.3593582032914,10.4867528302665,125515.497628692,0.0,1.0
2003-06-12,33.5,33.82,33.4,33.71,30800,10.409073179672,10.508503132433,10.3780013194341,10.4743240861714,99125.0596657361,0.0,1.0
2003-06-13,33.4,33.75,33.25,33.5,33800,10.3780013194341,10.4867528302665,10.3313935290774,10.409073179672,108780.097944867,0.0,1.0
2003-06-16,33.5,33.75,33.13,33.33,37700,10.409073179672,10.4867528302665,10.294107296792,10.3562510172677,121331.647707735,0.0,1.0
2003-06-17,33.44,33.6,32.95,33.6,44500,10.3904300635293,10.4401450399098,10.2381779483639,10.4401450399098,143216.40114043,0.0,1.0
2003-06-18,33.47,33.49,33.06,33.4,17600,10.3997516216006,10.4059659936482,10.2723569946255,10.3780013194341,56642.8912375637,0.0,1.0
2003-06-19,32.8,33.75,32.75,33.55,21900,10.1915701580072,10.4867528302665,10.1760342278883,10.4246091097909,70481.7794376501,0.0,1.0
2003-06-20,33.26,33.4,32.92,32.92,42000,10.3345007151012,10.3780013194341,10.2288563902926,10.2288563902926,135170.535907822,0.0,1.0
2003-06-23,31.81,33.23,31.8,33.16,37300,9.88395874165269,10.3251791570298,9.88085155562891,10.3034288548633,120044.309270518,0.0,1.0
2003-06-24,33.15,33.28,31.88,31.88,25200,10.3003216688396,10.3407150871487,9.90570904381917,9.90570904381917,81102.3215446932,0.0,1.0
2003-06-25,31.55,33.1,31.35,33.1,55800,9.80317190503434,10.2847857387207,9.74102818455869,10.2847857387207,179583.711991821,0.0,1.0
2003-06-26,32.35,32.45,31.61,31.62,20600,10.051746786937,10.0828186471748,9.82181502117704,9.82492220720082,66297.9295166935,0.0,1.0
2003-06-27,32.85,33.08,32.3,32.3,34000,10.2071060881261,10.2785713666731,10.036210856818,10.036210856818,109423.767163475,0.0,1.0
2003-06-30,33.35,33.51,32.4,32.9,58200,10.3624653893152,10.4121803656957,10.0672827170559,10.222642018245,187307.742615126,0.0,1.0
2003-07-01,32.93,33.4,32.4,33.35,53900,10.2319635763163,10.3780013194341,10.0672827170559,10.3624653893152,173468.85441504,0.0,1.0
2003-07-02,33.4,33.5,32.94,32.94,33900,10.3780013194341,10.409073179672,10.2350707623401,10.2350707623401,109101.932554171,0.0,1.0
2003-07-03,32.96,33.4,32.95,33.4,11400,10.2412851343877,10.3780013194341,10.2381779483639,10.3780013194341,36689.1454606946,0.0,1.0
2003-07-07,33.23,33.35,33.0,33.0,83100,10.3251791570298,10.3624653893152,10.2537138784828,10.2537138784828,267444.560331906,0.0,1.0
2003-07-08,33.01,33.1,32.84,33.03,113800,10.3189647849823,10.3470988907274,10.2658225852414,10.3252168084812,364042.137779855,0.2,1.0
2003-07-09,33.15,33.15,32.9,33.0,48400,10.3627289494748,10.3627289494748,10.2845786557382,10.3158387732328,154829.872307074,0.0,1.0
2003-07-10,32.8,33.1,32.8,33.1,145600,10.2533185382435,10.3470988907274,10.2533185382435,10.3470988907274,465769.202642769,0.0,1.0
2003-07-11,33.25,33.4,32.8,32.8,31300,10.3939890669694,10.4408792432114,10.2533185382435,10.2533185382435,100127.58271098,0.0,1.0
2003-07-14,33.55,33.68,32.94,33.35,146600,10.4877694194533,10.5284075721964,10.297082702736,10.4252491844641,468968.166946636,0.0,1.0
2003-07-15,33.7,33.78,33.48,33.7,110900,10.5346595956953,10.559667689691,10.4658873372071,10.5346595956953,354765.141298648,0.0,1.0
2003-07-16,33.3,33.71,33.0,33.7,43200,10.4096191257167,10.5377856074448,10.3158387732328,10.5346595956953,138195.257926976,0.0,1.0
2003-07-17,33.34,33.5,33.13,33.25,94100,10.4221231727146,10.472139360706,10.3564769259758,10.3939890669694,301022.540993712,0.0,1.0
2003-07-18,33.45,33.48,33.26,33.4,14900,10.4565093019587,10.4658873372071,10.3971150787189,10.4408792432114,47664.5681275911,0.0,1.0
2003-07-21,32.95,33.45,32.95,33.45,104200,10.3002087144855,10.4565093019587,10.3002087144855,10.4565093019587,333332.08046275,0.0,1.0
2003-07-22,33.07,33.09,32.6,33.0,26400,10.3377208554791,10.343972878978,10.1907983032542,10.3158387732328,84452.6576220401,0.0,1.0
2003-07-23,33.74,33.74,32.65,33.17,45000,10.5471636426932,10.5471636426932,10.2064283620015,10.3689809729737,143953.393673932,0.0,1.0
2003-07-24,33.3,33.85,33.3,33.75,30800,10.4096191257167,10.5815497719373,10.4096191257167,10.5502896544426,98528.1005590476,0.0,1.0
2003-07-25,33.23,33.45,33.19,33.34,32700,10.3877370434705,10.4565093019587,10.3752329964726,10.4221231727146,104606.132736391,0.0,1.0
2003-07-28,34.05,34.1,33.3,33.3,87200,10.6440700069266,10.6597000656739,10.4096191257167,10.4096191257167,278949.687297042,0.0,1.0
2003-07-29,33.99,34.2,33.66,34.1,18900,10.6253139364298,10.6909601831685,10.5221555486975,10.6597000656739,60460.4253430516,0.0,1.0
2003-07-30,34.54,34.54,33.9,33.99,33500,10.7972445826503,10.7972445826503,10.5971798306846,10.6253139364298,107165.304179484,0.0,1.0
2003-07-31,34.41,35.0,34.32,34.56,29200,10.7566064299073,10.9410411231257,10.7284723241621,10.8034966061493,93409.7576728629,0.0,1.0
2003-08-01,33.5,34.55,33.5,34.41,28300,10.472139360706,10.8003705943998,10.472139360706,10.7566064299073,90530.6897993845,0.0,1.0
2003-08-04,33.7,33.8,33.35,33.65,45600,10.5346595956953,10.56591971319,10.4252491844641,10.519029536948,145872.772256252,0.0,1.0
2003-08-05,32.81,33.73,32.81,33.68,21000,10.256444549993,10.5440376309437,10.256444549993,10.5284075721964,67178.2503811684,0.0,1.0
2003-08-06,32.2,32.78,32.2,32.66,26700,10.0657578332756,10.2470665147446,10.0657578332756,10.209554373751,85412.3469132004,0.0,1.0
2003-08-07,33.34,33.5,31.79,32.3,48100,10.4221231727146,10.472139360706,9.9375913515476,10.0970179507703,153870.183015915,0.0,1.0
2003-08-08,32.93,33.34,32.81,33.34,18900,10.2939566909865,10.4221231727146,10.256444549993,10.4221231727146,60460.425343052,0.0,1.0
2003-08-11,33.1,33.1,32.64,32.93,14300,10.3470988907274,10.3470988907274,10.2033023502521,10.2939566909865,45745.1895452721,0.0,1.0
2003-08-12,33.5,33.59,32.8,33.1,15400,10.472139360706,10.5002734664512,10.2533185382435,10.3470988907274,49264.0502795237,0.0,1.0
2003-08-13,34.59,34.59,34.15,34.5,40000,10.8128746413977,10.8128746413977,10.6753301244212,10.7847405356525,127958.572154606,0.0,1.0
2003-08-14,34.15,34.7,34.15,34.59,25100,10.6753301244212,10.8472607706418,10.6753301244212,10.8128746413977,80294.0040270159,0.0,1.0
2003-08-15,34.22,34.35,34.1,34.2,12100,10.6972122066675,10.7378503594105,10.6597000656739,10.6909601831685,38707.4680767684,0.0,1.0
2003-08-18,34.6,34.79,34.22,34.22,32400,10.8160006531471,10.8753948763869,10.6972122066675,10.6972122066675,103646.443445232,0.0,1.0
2003-08-19,35.66,35.66,34.5,34.5,47700,11.1473578985904,11.1473578985904,10.7847405356525,10.7847405356525,152590.597294368,0.0,1.0
2003-08-20,35.95,36.15,35.4,35.66,23400,11.2380122393248,11.3005324743141,11.0660815931043,11.1473578985904,74855.7647104452,0.0,1.0
2003-08-21,36.0,36.25,35.77,36.06,44900,11.2536422980721,11.3317925918088,11.1817440278345,11.2723983685689,143633.497243547,0.0,1.0
2003-08-22,34.56,36.29,34.56,36.15,34500,10.8034966061493,11.3442966388066,10.8034966061493,11.3005324743141,110364.268483348,0.0,1.0
2003-08-25,34.64,34.65,34.14,34.56,22600,10.828504700145,10.8316307118944,10.6722041126717,10.8034966061493,72296.5932673527,0.0,1.0
2003-08-26,34.79,34.79,33.91,34.6,21500,10.8753948763869,10.8753948763869,10.6003058424341,10.8160006531471,68777.7325331014,0.0,1.0
2003-08-27,34.67,34.75,34.43,34.64,22800,10.8378827353934,10.8628908293891,10.7628584534062,10.828504700145,72936.3861281257,0.0,1.0
2003-08-28,35.03,35.05,34.59,34.77,18700,10.9504191583741,10.956671181873,10.8128746413977,10.869142852888,59820.6324822786,0.0,1.0
2003-08-29,35.62,36.01,34.89,34.93,22200,11.1348538515925,11.2567683098216,10.9066549938816,10.9191590408794,71017.0075458068,0.0,1.0
2003-09-02,36.2,36.3,35.52,35.52,29800,11.3161625330614,11.3474226505561,11.1035937340979,11.1035937340979,95329.1362551824,0.0,1.0
2003-09-03,36.02,36.48,36.0,36.45,59500,11.2598943215711,11.4036908620464,11.2536422980721,11.394312826798,190338.376079977,0.0,1.0
2003-09-04,36.0,36.3,35.74,36.1,27100,11.2536422980721,11.3474226505561,11.1723659925861,11.2849024155668,86691.9326347465,0.0,1.0
2003-09-05,35.8,36.35,35.31,35.9,27700,11.1911220630829,11.3630527093034,11.0379474873591,11.2223821805775,88611.3112170649,0.0,1.0
2003-09-08,36.05,36.35,35.72,35.76,42300,11.2692723568195,11.3630527093034,11.1661139690871,11.178618016085,135316.190053496,0.0,1.0
2003-09-09,35.59,35.9,35.4,35.9,13900,11.1254758163441,11.2223821805775,11.0660815931043,11.2223821805775,44465.6038237259,0.0,1.0
2003-09-10,35.3,35.77,35.15,35.49,27200,11.0348214756096,11.1817440278345,10.9879312993677,11.0942156988495,87011.8290651329,0.0,1.0
2003-09-11,35.48,35.48,35.04,35.21,14100,11.0910896871,11.0910896871,10.9535451701236,11.0066873698644,45105.3966844989,0.0,1.0
2003-09-12,35.05,35.25,34.1,35.25,36900,10.956671181873,11.0191914168623,10.6597000656739,11.0191914168623,118041.782812625,0.0,1.0
2003-09-15,34.97,35.31,34.82,34.85,19300,10.9316630878773,11.0379474873591,10.8847729116353,10.8941509468837,61740.0110645978,0.0,1.0
2003-09-16,36.0,36.0,35.02,35.07,56500,11.2536422980721,11.2536422980721,10.9472931466246,10.9629232053719,180741.483168383,0.0,1.0
2003-09-17,35.51,35.94,35.5,35.9,26800,11.1004677223484,11.2348862275754,11.0973417105989,11.2223821805775,85732.2433435865,0.0,1.0
2003-09-18,35.58,35.9,35.35,35.45,71800,11.1223498045946,11.2223821805775,11.050451534357,11.0817116518516,229685.63701752,0.0,1.0
2003-09-19,36.07,36.14,35.2,35.5,58800,11.2755243803184,11.2974064625646,11.003561358115,11.0973417105989,188099.101067272,0.0,1.0
2003-09-22,35.7,36.17,35.35,36.17,67800,11.1598619455882,11.306784497813,11.050451534357,11.306784497813,216889.779802059,0.0,1.0
2003-09-23,35.5,35.75,35.42,35.5,41600,11.0973417105989,11.1754920043355,11.0723336166032,11.0973417105989,133076.915040791,0.0,1.0
2003-09-24,34.4,35.55,34.4,35.45,52000,10.7534804181578,11.1129717693462,10.7534804181578,11.0817116518516,166346.143800989,0.0,1.0
2003-09-25,33.35,34.43,33.34,34.4,37500,10.4252491844641,10.7628584534062,10.4221231727146,10.7534804181578,119961.161394943,0.0,1.0
2003-09-26,32.2,33.25,32.13,33.25,53600,10.0657578332756,10.3939890669694,10.0438757510294,10.3939890669694,171464.486687174,0.0,1.0
2003-09-29,33.19,33.2,31.68,32.2,69400,10.3752329964726,10.3783590082221,9.90320522230349,10.0657578332756,222008.122688243,0.0,1.0
2003-09-30,31.81,33.09,31.8,33.09,64700,9.94384337504652,10.343972878978,9.94071736329706,10.343972878978,206972.990460077,0.0,1.0
2003-10-01,33.85,33.85,31.91,31.91,39900,10.5815497719373,10.5815497719373,9.97510349254117,9.97510349254117,127638.67572422,0.0,1.0
2003-10-02,34.12,34.14,33.41,33.75,28900,10.6659520891728,10.6722041126717,10.4440052549608,10.5502896544426,92450.0683817036,0.0,1.0
2003-10-03,34.8,34.88,34.35,34.35,44000,10.8785208881364,10.9035289821321,10.7378503594105,10.7378503594105,140754.429370068,0.0,1.0
2003-10-06,35.3,35.3,34.65,34.9,20300,11.0348214756096,11.0348214756096,10.8316307118944,10.9097810056311,64938.9753684631,0.0,1.0
2003-10-07,35.79,35.84,35.2,35.25,29200,11.1879960513334,11.2036261100807,11.003561358115,11.0191914168623,93409.7576728629,0.0,1.0
2003-10-08,34.95,35.64,34.78,35.64,38300,10.9910573111171,11.2080481421521,10.9375958020216,11.2080481421521,121788.556106069,0.21,1.0
2003-10-09,34.5,35.55,34.4,35.0,52400,10.8495415517465,11.1797449902779,10.8180936052197,11.0067812843805,166624.551957128,0.0,1.0
2003-10-10,34.35,34.5,33.85,34.5,50200,10.8023696319563,10.8495415517465,10.6451298993223,10.8495415517465,159628.864661218,0.0,1.0
2003-10-13,35.0,35.0,34.25,34.25,17200,11.0067812843805,11.0067812843805,10.7709216854295,10.7709216854295,54693.5552225687,0.0,1.0
2003-10-14,35.14,35.2,34.9,35.0,23200,11.0508084095181,11.0696771774341,10.9753333378537,11.0067812843805,73772.7023932316,0.0,1.0
2003-10-15,35.8,35.8,34.85,35.2,22000,11.2583648565949,11.2583648565949,10.9596093645903,11.0696771774341,69956.8729590995,0.0,1.0
2003-10-16,35.49,35.75,35.15,35.75,30500,11.1608762223619,11.2426408833315,11.0539532041707,11.2426408833315,96985.6647842054,0.0,1.0
2003-10-17,34.73,35.46,34.65,35.33,23300,10.9218718287582,11.1514418384038,10.8967134715367,11.110559507919,74090.6881794094,0.0,1.0
2003-10-20,35.25,35.35,34.75,34.79,25000,11.0854011506975,11.1168490972243,10.9281614180635,10.9407405966742,79496.4465444312,0.0,1.0
2003-10-21,35.53,35.85,35.3,35.3,38400,11.1734554009726,11.2740888298583,11.1011251239609,11.1011251239609,122106.541892246,0.0,1.0
2003-10-22,34.65,35.43,34.65,35.43,26900,10.8967134715367,11.1420074544458,10.8967134715367,11.1420074544458,85538.1764818079,0.0,1.0
2003-10-23,33.92,34.6,33.92,34.6,23200,10.6671434618911,10.8809894982733,10.6671434618911,10.8809894982733,73772.7023932318,0.0,1.0
2003-10-24,33.32,33.8,33.14,33.8,42500,10.4784557827303,10.6294059260589,10.421849478982,10.6294059260589,135143.959125532,0.0,1.0
2003-10-27,34.25,34.25,33.22,33.22,18900,10.7709216854295,10.7709216854295,10.4470078362035,10.4470078362035,60099.3135875899,0.0,1.0
2003-10-28,34.08,34.44,33.73,34.35,36900,10.717460176334,10.8306727838304,10.6073923634901,10.8023696319563,117336.75509958,0.0,1.0
2003-10-29,35.16,35.16,34.03,34.03,26400,11.0570979988234,11.0570979988234,10.7017362030706,10.7017362030706,83948.2475509192,0.0,1.0
2003-10-30,35.09,35.44,35.05,35.3,22100,11.0350844362547,11.1451522490985,11.0225052576439,11.1011251239609,70274.8587452767,0.0,1.0
2003-10-31,35.3,35.3,34.91,35.15,20700,11.1011251239609,11.1011251239609,10.9784781325064,11.0539532041707,65823.057738789,0.0,1.0
2003-11-03,35.91,35.91,35.3,35.3,46900,11.2929575977744,11.2929575977744,11.1011251239609,11.1011251239609,149135.333717353,0.0,1.0
2003-11-04,36.06,36.15,35.7,35.81,39100,11.3401295175646,11.3684326694387,11.2269169100681,11.2615096512476,124332.44239549,0.0,1.0
2003-11-05,36.22,36.22,35.75,36.0,21100,11.3904462320075,11.3904462320075,11.2426408833315,11.3212607496485,67095.0008834998,0.0,1.0
2003-11-06,36.0,36.2,35.77,36.15,27000,11.3212607496485,11.3841566427021,11.2489304726369,11.3684326694387,85856.1622679858,0.0,1.0
2003-11-07,35.95,36.3,35.72,36.1,20700,11.3055367763851,11.4156045892289,11.2332064993735,11.3527086961753,65823.0577387891,0.0,1.0
2003-11-10,34.95,35.95,34.95,35.95,24200,10.9910573111171,11.3055367763851,10.9910573111171,11.3055367763851,76952.5602550094,0.0,1.0
2003-11-11,34.63,35.08,34.5,35.05,15300,10.8904238822314,11.031939641602,10.8495415517465,11.0225052576439,48651.8252851916,0.0,1.0
2003-11-12,34.84,35.23,34.6,34.7,45500,10.9564645699376,11.0791115613922,10.8809894982733,10.9124374448001,144683.532710865,0.0,1.0
2003-11-13,35.3,35.57,34.84,34.84,32500,11.1011251239609,11.1860345795833,10.9564645699376,10.9564645699376,103345.380507761,0.0,1.0
2003-11-14,35.05,35.78,35.04,35.3,29000,11.0225052576439,11.2520752672896,11.0193604629912,11.1011251239609,92215.8779915402,0.0,1.0
2003-11-17,34.75,34.95,33.98,34.95,28000,10.9281614180635,10.9910573111171,10.6860122298072,10.9910573111171,89036.0201297629,0.0,1.0
2003-11-18,34.82,35.95,34.82,35.35,36900,10.9501749806323,11.3055367763851,10.9501749806323,11.1168490972243,117336.75509958,0.0,1.0
2003-11-19,34.6,34.97,34.3,34.82,18700,10.8809894982733,10.9973469004225,10.7866456586929,10.9501749806323,59463.3420152345,0.0,1.0
2003-11-20,34.95,35.0,34.3,34.5,30400,10.9910573111171,11.0067812843805,10.7866456586929,10.8495415517465,96667.6789980283,0.0,1.0
2003-11-21,35.13,35.5,34.93,35.0,35000,11.0476636148654,11.1640210170145,10.9847677218118,11.0067812843805,111295.025162203,0.0,1.0
2003-11-24,36.45,36.45,35.05,35.23,51200,11.4627765090192,11.4627765090192,11.0225052576439,11.0791115613922,162808.722522994,0.0,1.0
2003-11-25,38.0,38.2,36.34,36.5,71500,11.9502196801846,12.0131155732382,11.4281837678397,11.4785004822826,227359.837117072,0.0,1.0
2003-11-26,38.28,38.6,38.0,38.0,28000,12.0382739304596,12.1389073593454,11.9502196801846,11.9502196801846,89036.0201297628,0.0,1.0
2003-11-28,38.35,38.62,38.15,38.2,22200,12.0602874930284,12.1451969486507,11.9973915999748,12.0131155732382,70592.8445314546,0.0,1.0
2003-12-01,40.01,40.15,38.25,38.25,52100,12.5823234053733,12.6263505305108,12.0288395465016,12.0288395465016,165670.594598594,0.0,1.0
2003-12-02,42.21,42.9,40.01,40.01,85400,13.2741782289629,13.4911690599978,12.5823234053733,12.5823234053733,271559.861395777,0.0,1.0
2003-12-03,40.29,43.46,40.29,42.21,118000,12.6703776556483,13.6672775605479,12.6703776556483,13.2741782289629,375223.227689715,0.0,1.0
2003-12-04,41.3,41.3,40.0,40.29,87700,12.988001915569,12.988001915569,12.5791786107206,12.6703776556483,278873.534477864,0.0,1.0
2003-12-05,40.06,41.3,40.05,41.3,28200,12.5980473786367,12.988001915569,12.594902583984,12.988001915569,89671.991702118,0.0,1.0
2003-12-08,39.91,40.14,39.73,39.96,22900,12.5508754588465,12.6232057358581,12.4942691550982,12.5665994321099,72818.7450346987,0.0,1.0
2003-12-09,39.0,39.96,38.9,39.96,40600,12.2646991454526,12.5665994321099,12.2332511989258,12.5665994321099,129102.229188156,0.0,1.0
2003-12-10,38.6,39.15,38.18,39.15,39800,12.1389073593454,12.3118710652428,12.0068259839328,12.3118710652428,126558.342898734,0.0,1.0
2003-12-11,39.65,39.73,38.7,38.7,30600,12.4691107978768,12.4942691550982,12.1703553058722,12.1703553058722,97303.6505703835,0.0,1.0
2003-12-12,40.85,40.85,39.6,39.8,48100,12.8464861561984,12.8464861561984,12.4533868246134,12.516282717667,152951.163151485,0.0,1.0
2003-12-15,39.36,41.22,39.36,41.05,34000,12.3779117529491,12.9628435583476,12.3779117529491,12.909382049252,108115.167300426,0.0,1.0
2003-12-16,39.75,40.14,39.2,39.46,31500,12.5005587444036,12.6232057358581,12.3275950385062,12.4093596994759,100165.522645983,0.0,1.0
2003-12-17,39.67,40.0,39.55,40.0,20100,12.4754003871822,12.5791786107206,12.43766285135,12.5791786107206,63915.1430217223,0.0,1.0
2003-12-18,41.1,41.1,39.71,39.8,50300,12.9251060225154,12.9251060225154,12.4879795657929,12.516282717667,159946.850447395,0.0,1.0
2003-12-19,41.0,42.22,40.59,41.1,72600,12.8936580759886,13.2773230236156,12.7647214952287,12.9251060225154,230857.680765028,0.0,1.0
2003-12-22,40.85,41.14,40.6,41.0,18400,12.8464861561984,12.9376852011261,12.7678662898814,12.8936580759886,58509.3846567013,0.0,1.0
2003-12-23,41.65,41.92,40.95,40.95,40600,13.0980697284128,13.1829791840352,12.8779341027252,12.8779341027252,129102.229188156,0.0,1.0
2003-12-24,41.47,41.69,41.28,41.55,10600,13.0414634246646,13.1106489070235,12.9817123262637,13.066621781886,33706.4933348387,0.0,1.0
2003-12-26,41.4,41.58,41.18,41.47,5900,13.0194498620958,13.0760561658441,12.9502643797369,13.0414634246646,18761.1613844857,0.0,1.0
2003-12-29,41.95,41.98,41.3,41.3,24000,13.1924135679932,13.2018479519513,12.988001915569,12.988001915569,76316.5886826539,0.0,1.0
2003-12-30,42.5,42.89,41.95,42.05,32100,13.3653772738906,13.4880242653452,13.1924135679932,13.22386151452,102073.43736305,0.0,1.0
2003-12-31,40.75,42.4,40.68,42.4,44600,12.8150382096716,13.3339293273638,12.7930246471029,13.3339293273638,141821.660635265,0.0,1.0
2004-01-02,40.6,40.88,40.45,40.65,26700,12.7678662898814,12.8559205401565,12.7206943700912,12.7835902631448,84902.2049094524,0.0,1.0
2004-01-05,42.15,42.15,40.7,40.7,46700,13.2553094610468,13.2553094610468,12.7993142364082,12.7993142364082,148499.362144997,0.0,1.0
2004-01-06,41.45,42.06,41.45,42.05,32500,13.0351738353592,13.2270063091727,13.0351738353592,13.22386151452,103345.38050776,0.0,1.0
2004-01-07,42.12,42.14,41.2,41.2,25300,13.3119157647951,13.3182367124517,13.0211521725916,13.0211521725916,80051.2877957204,0.21,1.0
2004-01-08,42.22,42.5,42.2,42.22,24000,13.3435205030781,13.4320137702704,13.3371995554215,13.3435205030781,75937.9805176794,0.0,1.0
2004-01-09,40.95,42.15,40.93,42.15,23000,12.9421403268841,13.32139718628,12.9358193792275,13.32139718628,72773.8979961096,0.0,1.0
2004-01-12,40.75,41.0,40.51,40.8,33200,12.8789308503181,12.9579426960256,12.803079478439,12.8947332194596,105047.539716124,0.0,1.0
2004-01-13,40.85,40.9,39.99,40.85,40100,12.9105355886011,12.9263379577426,12.6387348393674,12.9105355886011,126879.709114956,0.0,1.0
2004-01-14,41.3,41.3,40.43,40.95,27900,13.0527569108746,13.0527569108746,12.7777956878126,12.9421403268841,88277.9023518023,0.0,1.0
2004-01-15,41.65,41.65,40.74,41.3,25200,13.163373494865,13.163373494865,12.8757703764898,13.0527569108746,79734.8795435637,0.0,1.0
2004-01-16,41.11,41.79,41.1,41.7,19200,12.9927079081369,13.2076201284612,12.9895474343086,13.1791758640065,60750.3844141436,0.0,1.0
2004-01-20,41.25,41.25,40.67,41.15,22400,13.0369545417331,13.0369545417331,12.8536470596917,13.0053498034501,70875.4484831674,0.0,1.0
2004-01-21,40.86,41.2,40.76,41.15,19800,12.9136960624294,13.0211521725916,12.8820913241464,13.0053498034501,62648.8339270857,0.0,1.0
2004-01-22,39.84,41.0,39.73,40.81,29500,12.5913277319429,12.9579426960256,12.5565625198316,12.8978936932879,93340.4343863146,0.0,1.0
2004-01-23,39.9,39.9,39.35,39.9,32600,12.6102905749127,12.6102905749127,12.4364645143563,12.6102905749127,103149.090203182,0.0,1.0
2004-01-26,40.1,40.1,39.3,39.8,23500,12.6735000514787,12.6735000514787,12.4206621452148,12.5786858366297,74355.9392568945,0.0,1.0
2004-01-27,39.67,40.4,39.57,40.1,76000,12.5375996768618,12.7683142663277,12.5059949385789,12.6735000514787,240470.271639319,0.0,1.0
2004-01-28,38.6,39.79,38.55,39.69,42900,12.1994289772339,12.5755253628014,12.1836266080924,12.5439206245184,135739.140175352,0.0,1.0
2004-01-29,38.47,38.95,38.35,38.85,13600,12.158342817466,12.3100455612243,12.1204171315264,12.2784408229413,43031.5222933516,0.0,1.0
2004-01-30,37.87,38.75,37.61,38.57,45100,11.968714387768,12.2468360846583,11.8865420682323,12.189947555749,142700.121722807,0.0,1.0
2004-02-02,37.85,38.2,37.4,37.97,33800,11.9623934401114,12.0730100241019,11.820172117838,12.000319126051,106945.989229066,0.0,1.0
2004-02-03,37.1,37.87,36.9,37.8,18800,11.725357902989,11.968714387768,11.662148426423,11.9465910709699,59484.7514055157,0.0,1.0
2004-02-04,34.89,37.09,34.89,37.0,44700,11.026893186935,11.7221974291607,11.026893186935,11.693753164706,141434.488714178,0.0,1.0
2004-02-05,36.35,36.45,35.14,35.14,32400,11.4883223658666,11.5199271041496,11.1059050326424,11.1059050326424,102516.273698867,0.0,1.0
2004-02-06,37.24,37.24,36.2,36.5,33200,11.7696045365852,11.7696045365852,11.4409152584421,11.5357294732911,105047.539716123,0.0,1.0
2004-02-09,36.15,37.3,36.0,37.24,20400,11.4251128893006,11.788567379555,11.3777057818761,11.7696045365852,64547.2834400277,0.0,1.0
2004-02-10,39.0,39.0,36.25,36.25,72100,12.3258479303658,12.3258479303658,11.4567176275836,11.4567176275836,228130.349805196,0.0,1.0
2004-02-11,38.32,39.1,37.9,39.1,50400,12.1109357100415,12.3574526686488,11.9781958092529,12.3574526686488,159469.759087127,0.0,1.0
2004-02-12,38.2,38.6,38.1,38.3,35900,12.0730100241019,12.1994289772339,12.0414052858189,12.1046147623849,113590.562524362,0.0,1.0
2004-02-13,37.45,38.3,37.45,38.2,61700,11.8359744869795,12.1046147623849,11.8359744869795,12.0730100241019,195223.891580868,0.0,1.0
2004-02-17,38.3,38.61,37.39,37.5,47000,12.1046147623849,12.2025894510622,11.8170116440097,11.851776856121,148711.878513789,0.0,1.0
2004-02-18,39.1,40.6,39.09,40.1,192700,12.3574526686488,12.8315237428936,12.3542921948205,12.6735000514787,609718.701906536,0.0,1.0
2004-02-19,37.9,39.5,37.9,39.2,118600,11.9781958092529,12.4838716217808,11.9781958092529,12.3890574069318,375260.187058201,0.0,1.0
2004-02-20,38.0,38.29,37.6,38.0,86400,12.0098005475359,12.1014542885566,11.883381594404,12.0098005475359,273376.729863647,0.0,1.0
2004-02-23,37.15,38.15,36.95,38.1,54500,11.7411602721305,12.0572076549604,11.6779507955645,12.0414052858189,172442.497425564,0.0,1.0
2004-02-24,37.5,37.8,37.19,37.2,42800,11.851776856121,11.9465910709699,11.7538021674437,11.756962641272,135422.731923195,0.0,1.0
2004-02-25,36.55,37.45,36.05,37.45,83600,11.5515318424326,11.8359744869795,11.3935081510176,11.8359744869795,264517.29880325,0.0,1.0
2004-02-26,37.8,38.23,36.57,36.65,74900,11.9465910709699,12.0824914455868,11.5578527900892,11.5831365807156,236989.780865592,0.0,1.0
2004-02-27,38.8,39.0,37.71,37.8,50000,12.2626384537998,12.3258479303658,11.9181468065153,11.9465910709699,158204.1260785,0.0,1.0
2004-03-01,38.64,38.8,38.32,38.8,44700,12.2120708725471,12.2626384537998,12.1109357100415,12.2626384537998,141434.488714178,0.0,1.0
2004-03-02,38.6,38.7,38.5,38.6,46200,12.1994289772339,12.2310337155168,12.1678242389509,12.1994289772339,146180.612496533,0.0,1.0
2004-03-03,38.4,38.59,37.88,38.58,54700,12.1362195006679,12.1962685034056,11.9718748615963,12.1931080295773,173075.313929878,0.0,1.0
2004-03-04,38.35,38.45,37.9,38.45,27600,12.1204171315264,12.1520218698094,11.9781958092529,12.1520218698094,87328.6775953314,0.0,1.0
2004-03-05,38.0,38.5,37.91,38.5,32800,12.0098005475359,12.1678242389509,11.9813562830812,12.1678242389509,103781.906707496,0.0,1.0
2004-03-08,37.9,38.2,37.71,38.02,27100,11.9781958092529,12.0730100241019,11.9181468065153,12.0161214951925,85746.6363345467,0.0,1.0
2004-03-09,37.15,37.99,37.15,37.9,26600,11.7411602721305,12.0066400737076,11.7411602721305,11.9781958092529,84164.5950737616,0.0,1.0
2004-03-10,35.79,37.7,35.79,37.22,39800,11.3113358314819,11.914986332687,11.3113358314819,11.7632835889286,125930.484358485,0.0,1.0
2004-03-11,35.82,36.2,35.3,35.87,80400,11.3208172529668,11.4409152584421,11.1564726138952,11.3366196221083,254392.234734226,0.0,1.0
2004-03-12,37.2,37.25,35.51,35.92,37600,11.756962641272,11.7727650104135,11.2228425642895,11.3524219912497,118969.502811031,0.0,1.0
2004-03-15,36.75,37.42,36.02,37.1,61900,11.6147413189986,11.8264930654946,11.3840267295327,11.725357902989,195856.708085181,0.0,1.0
2004-03-16,36.4,37.16,35.9,36.9,52500,11.5041247350081,11.7443207459588,11.3461010435931,11.662148426423,166114.332382424,0.0,1.0
2004-03-17,37.65,37.65,36.55,36.65,39200,11.8991839635455,11.8991839635455,11.5515318424326,11.5831365807156,124032.034845543,0.0,1.0
2004-03-18,36.61,37.5,36.44,37.4,54000,11.5704946854024,11.851776856121,11.5167666303213,11.820172117838,170860.456164779,0.0,1.0
2004-03-19,36.2,36.8,35.92,36.8,36600,11.4409152584421,11.6305436881401,11.3524219912497,11.6305436881401,115805.420289461,0.0,1.0
2004-03-22,36.05,36.2,35.6,36.2,51500,11.3935081510176,11.4409152584421,11.2512868287442,11.4409152584421,162950.249860854,0.0,1.0
2004-03-23,36.55,36.65,36.05,36.05,30300,11.5515318424326,11.5831365807156,11.3935081510176,11.3935081510176,95871.7004035702,0.0,1.0
2004-03-24,36.49,36.65,36.12,36.5,84100,11.5325689994628,11.5831365807156,11.4156314678157,11.5357294732911,266099.340064035,0.0,1.0
2004-03-25,37.37,37.5,36.49,36.56,39000,11.8106906963531,11.851776856121,11.5325689994628,11.5546923162609,123399.218341229,0.0,1.0
2004-03-26,37.78,38.0,36.92,37.3,35000,11.9402701233133,12.0098005475359,11.6684693740796,11.788567379555,110742.88825495,0.0,1.0
2004-03-29,37.58,38.16,37.36,37.7,51300,11.8770606467474,12.0603681287887,11.8075302225248,11.914986332687,162317.43335654,0.0,1.0
2004-03-30,37.9,38.3,37.6,37.6,31900,11.9781958092529,12.1046147623849,11.883381594404,11.883381594404,100934.232438083,0.0,1.0
2004-03-31,38.08,38.17,37.62,37.9,56300,12.0350843381623,12.063528602617,11.8897025420606,11.9781958092529,178137.84596439,0.0,1.0
2004-04-01,38.1,38.38,37.8,38.07,30900,12.0414052858189,12.1298985530113,11.9465910709699,12.031923864334,97770.1499165125,0.0,1.0
2004-04-02,38.78,38.85,38.32,38.35,35000,12.2563175061432,12.2784408229413,12.1109357100415,12.1204171315264,110742.88825495,0.0,1.0
2004-04-05,39.96,39.96,38.34,38.9,35000,12.6292534178825,12.6292534178825,12.1172566576981,12.2942431920828,110742.888254949,0.0,1.0
2004-04-06,38.85,40.71,38.77,40.5,114600,12.3448107733356,12.9358364628698,12.3193903135707,12.8691077559869,360654.37386992,0.21,1.0
2004-04-07,38.7,38.81,38.04,38.8,53300,12.2971474112764,12.3321005434532,12.0874286182159,12.3289229859825,167738.90163409,0.0,1.0
2004-04-08,37.75,38.9,37.72,38.9,37800,11.9952794515681,12.3606985606887,11.9857467791562,12.3606985606887,118959.296093219,0.0,1.0
2004-04-12,38.02,38.16,37.9,37.95,24100,12.0810735032746,12.1255593078632,12.0429428136273,12.0588306009803,75844.4189377409,0.0,1.0
2004-04-13,37.06,38.22,37.03,38.15,28800,11.7760279860957,12.1446246526869,11.7664953136839,12.1223817503926,90635.6541662626,0.0,1.0
2004-04-14,37.01,37.55,36.7,37.11,37200,11.7601401987426,11.9317283021558,11.6616359171536,11.7919157734488,117071.05329809,0.0,1.0
2004-04-15,38.58,39.1,38.58,38.9,220600,12.259016721629,12.424249710101,12.259016721629,12.3606985606887,694243.934342972,0.0,1.0
2004-04-16,39.13,39.3,38.5,38.62,115100,12.4337823825128,12.4878008595132,12.2335962618641,12.2717269515115,362227.909532529,0.0,1.0
2004-04-19,40.16,40.4,39.13,39.13,62500,12.761070801986,12.8373321812808,12.4337823825128,12.4337823825128,196691.957826092,0.0,1.0
2004-04-20,39.41,40.37,39.35,40.37,60700,12.52275399169,12.8277995088689,12.5036886468663,12.8277995088689,191027.229440699,0.0,1.0
2004-04-21,39.34,39.44,39.02,39.35,28500,12.5005110893957,12.5322866641018,12.398829250336,12.5036886468663,89691.5327686974,0.0,1.0
2004-04-22,40.68,40.68,39.22,39.34,54000,12.926303790458,12.926303790458,12.4623803997483,12.5005110893957,169941.851561742,0.0,1.0
2004-04-23,40.2,40.84,39.71,40.8,51100,12.7737810318685,12.9771447099878,12.6180807158084,12.9644344801053,160815.344718612,0.0,1.0
2004-04-26,40.24,40.87,40.1,40.15,57500,12.786491261751,12.9866773823996,12.7420054571624,12.7578932445154,180956.601200003,0.0,1.0
2004-04-27,40.69,40.7,40.24,40.24,42100,12.9294813479286,12.9326589053992,12.786491261751,12.786491261751,132491.702791655,0.0,1.0
2004-04-28,39.77,40.84,39.7,40.7,59700,12.6371460606321,12.9771447099878,12.6149031583378,12.9326589053992,187880.158115482,0.0,1.0
2004-04-29,38.91,40.15,38.91,39.92,69400,12.3638761181593,12.7578932445154,12.3638761181593,12.6848094226913,218406.749970091,0.0,1.0
2004-04-30,38.86,39.65,38.15,38.91,71300,12.3479883308062,12.5990153709847,12.1223817503926,12.3638761181593,224386.185488005,0.0,1.0
2004-05-03,38.65,38.95,38.35,38.9,61000,12.2812596239233,12.3765863480417,12.1859328998049,12.3606985606887,191971.350838265,0.0,1.0
2004-05-04,38.28,38.6,37.9,38.6,41900,12.1636899975106,12.2653718365703,12.0429428136273,12.2653718365703,131862.288526611,0.0,1.0
2004-05-05,38.44,38.79,37.91,38.23,43300,12.2145309170404,12.3257454285119,12.0461203710979,12.1478022101575,136268.188381916,0.0,1.0
2004-05-06,38.01,38.35,37.61,38.3,68300,12.077895945804,12.1859328998049,11.9507936469795,12.1700451124518,214944.971512353,0.0,1.0
2004-05-07,37.06,38.2,37.06,38.0,74000,11.7760279860957,12.1382695377457,11.7760279860957,12.0747183883334,232883.278066091,0.0,1.0
2004-05-10,37.3,37.6,36.75,37.0,64300,11.8522893653904,11.9476160895089,11.6775237045067,11.756962641272,202356.686211483,0.0,1.0
2004-05-11,38.45,38.45,37.2,37.3,57400,12.217708474511,12.217708474511,11.8205137906843,11.8522893653904,180641.894067483,0.0,1.0
2004-05-12,38.19,38.42,37.31,38.42,57800,12.1350919802751,12.2081758020992,11.855466922861,12.2081758020992,181900.722597569,0.0,1.0
2004-05-13,38.0,38.37,37.73,38.14,37100,12.0747183883334,12.1922880147461,11.9889243366268,12.119204192922,116756.346165568,0.0,1.0
2004-05-14,37.62,38.33,37.5,38.0,36100,11.9539712044501,12.1795777848637,11.9158405148027,12.0747183883334,113609.27484035,0.0,1.0
2004-05-17,36.76,37.5,36.7,37.5,44400,11.6807012619773,11.9158405148027,11.6616359171536,11.9158405148027,139729.966839655,0.0,1.0
2004-05-18,37.6,37.6,36.27,36.76,53600,11.9476160895089,11.9476160895089,11.5250009459172,11.6807012619773,168683.023031655,0.0,1.0
2004-05-19,38.79,39.88,38.66,38.95,93500,12.3257454285119,12.6720991928089,12.2844371813939,12.3765863480417,294251.168907833,0.0,1.0
2004-05-20,39.63,39.72,38.83,38.85,65300,12.5926602560435,12.621258273279,12.3384556583944,12.3448107733356,205503.7575367,0.0,1.0
2004-05-21,39.4,40.34,39.32,39.8,51800,12.5195764342194,12.8182668364571,12.4941559744545,12.6466787330439,163018.294646264,0.0,1.0
2004-05-24,41.01,41.01,39.55,39.55,78700,13.0311631869882,13.0311631869882,12.5672397962786,12.5672397962786,247674.513294615,0.0,1.0
2004-05-25,42.39,42.4,40.73,41.01,65300,13.469666117933,13.4728436754036,12.942191577811,13.0311631869882,205503.7575367,0.0,1.0
2004-05-26,41.5,42.39,41.25,42.39,43900,13.1868635030483,13.469666117933,13.107424566283,13.469666117933,138156.431177047,0.0,1.0
2004-05-27,41.0,41.63,40.5,41.5,59600,13.0279856295176,13.2281717501663,12.8691077559869,13.1868635030483,187565.450982961,0.0,1.0
2004-05-28,41.28,41.5,40.6,41.15,43000,13.1169572386948,13.1868635030483,12.9008833306931,13.0756489915768,135324.066984351,0.0,1.0
2004-06-01,42.4,42.47,41.3,41.38,61500,13.4728436754036,13.4950865776979,13.1233123536361,13.148732813401,193544.886500873,0.0,1.0
2004-06-02,42.93,43.15,42.11,42.5,57300,13.6412542213461,13.7111604856997,13.3806945087558,13.5046192501097,180327.186934961,0.0,1.0
2004-06-03,41.12,42.83,41.12,42.83,72800,13.066116319165,13.60947864664,13.066116319165,13.60947864664,229106.792475831,0.0,1.0
2004-06-04,40.89,41.55,40.45,41.37,95100,12.9930324973409,13.2027512904014,12.8532199686339,13.1455552559304,299286.483028179,0.0,1.0
2004-06-07,42.45,42.47,41.0,41.1,50400,13.4887314627567,13.4950865776979,13.0279856295176,13.0597612042238,158612.394790959,0.0,1.0
2004-06-08,43.0,43.15,41.65,42.3,47500,13.6634971236404,13.7111604856997,13.2345268651075,13.4410681006975,149485.88794783,0.0,1.0
2004-06-09,42.9,43.7,42.5,43.05,82400,13.6317215489343,13.8859261465834,13.5046192501097,13.6793849109935,259318.677197918,0.0,1.0
2004-06-10,43.23,43.5,42.96,43.0,94500,13.7365809454646,13.8223749971711,13.650786893758,13.6634971236404,297398.240233049,0.0,1.0
2004-06-14,42.08,43.1,41.88,43.1,74900,13.3711618363439,13.6952726983466,13.3076106869317,13.6952726983466,235715.642258788,0.0,1.0
2004-06-15,43.7,43.92,42.25,42.25,69900,13.8859261465834,13.9558324109369,13.4251803133444,13.4251803133444,219980.2856327,0.0,1.0
2004-06-16,43.68,43.88,43.16,43.85,49400,13.8795710316422,13.9431221810545,13.7143380431703,13.9335895086426,155465.323465742,0.0,1.0
2004-06-17,43.36,43.71,43.05,43.53,56000,13.7778891925825,13.889103704054,13.6793849109935,13.831907669583,176235.994212178,0.0,1.0
2004-06-18,43.87,44.27,43.5,43.5,77000,13.9399446235839,14.0670469224084,13.8223749971711,13.8223749971711,242324.492041743,0.0,1.0
2004-06-21,43.83,44.37,43.17,43.75,75400,13.9272343937014,14.0988224971146,13.7175156006409,13.9018139339365,237289.177921396,0.0,1.0
2004-06-22,44.11,44.58,43.64,43.68,71400,14.0162060028786,14.1655512039975,13.8668608017597,13.8795710316422,224700.892620526,0.0,1.0
2004-06-23,44.81,45.0,43.85,44.26,77600,14.2386350258216,14.2990086177633,13.9335895086426,14.0638693649378,244212.734836874,0.0,1.0
2004-06-24,44.82,44.86,44.16,44.81,60200,14.2418125832922,14.2545228131747,14.0320937902317,14.2386350258216,189453.693778091,0.0,1.0
2004-06-25,44.9,44.91,44.47,44.87,107900,14.2672330430571,14.2704106005277,14.1305980718207,14.2577003706453,339568.995990964,0.0,1.0
2004-06-28,45.25,45.89,44.55,44.97,107300,14.3784475545286,14.5818112326479,14.1560185315856,14.2894759453514,337680.753195833,0.0,1.0
2004-06-29,45.75,45.88,44.99,45.4,97000,14.5373254280593,14.5786336751773,14.2958310602926,14.4261109165878,305265.918546093,0.0,1.0
2004-06-30,46.1,46.39,45.86,45.95,87500,14.6485399395308,14.7406891061786,14.5722785602361,14.6008765774716,275368.740956527,0.0,1.0
2004-07-01,45.4,46.47,45.4,46.12,56700,14.4261109165878,14.7661095659435,14.4261109165878,14.654895054472,178438.94413983,0.0,1.0
2004-07-02,45.05,45.5,44.6,45.5,41300,14.3148964051163,14.457886491294,14.1719063189387,14.457886491294,129974.045731481,0.0,1.0
2004-07-06,45.0,45.25,44.48,45.05,53400,14.2990086177633,14.3784475545286,14.1337756292913,14.3148964051163,168053.608766611,0.0,1.0
2004-07-07,45.97,46.28,45.0,45.0,152400,14.6739603992957,14.7729146678139,14.3643293010291,14.3643293010291,477432.663668375,0.21,1.0
2004-07-08,45.93,46.1,45.7,45.92,82000,14.6611921065837,14.7154573506098,14.5877744234895,14.6580000334057,256886.341343876,0.0,1.0
2004-07-09,45.67,46.08,45.67,45.93,27400,14.5781982039555,14.7090732042538,14.5781982039555,14.6611921065837,85837.6311319782,0.0,1.0
2004-07-12,46.2,46.23,45.6,45.72,96400,14.7473780823899,14.7569543019239,14.5558536917095,14.5941585698455,301998.089092068,0.0,1.0
2004-07-13,46.17,46.43,45.8,46.2,53700,14.7378018628558,14.820795765484,14.6196951552696,14.7473780823899,168229.225977636,0.0,1.0
2004-07-14,45.51,46.39,45.47,46.07,45900,14.5271250331074,14.808027472772,14.5143567403954,14.7058811310758,143793.695947365,0.0,1.0
2004-07-15,45.4,45.94,45.4,45.58,31100,14.4920122281493,14.6643841797617,14.4920122281493,14.5494695453535,97428.8440950558,0.0,1.0
2004-07-16,45.19,45.74,44.9,45.5,40700,14.4249786914112,14.6005427162016,14.332408569249,14.5239329599294,127503.342593851,0.0,1.0
2004-07-19,44.73,45.4,44.43,45.04,64300,14.2781433252229,14.4920122281493,14.1823811298827,14.3770975937411,201436.484736723,0.0,1.0
2004-07-20,45.25,45.63,44.51,44.82,48200,14.4441311304792,14.5654299112435,14.2079177153068,14.306871983825,150999.044546035,0.0,1.0
2004-07-21,44.71,45.59,44.51,45.33,85200,14.2717591788669,14.5526616185315,14.2079177153068,14.4696677159033,266911.174176808,0.0,1.0
2004-07-22,44.35,45.1,44.06,44.65,69100,14.1568445444587,14.3962500328091,14.0642744222965,14.2526067397989,216473.73398612,0.0,1.0
2004-07-23,43.41,44.32,43.4,44.3,44700,13.8567896657261,14.1472683249246,13.853597592548,14.1408841785686,140034.383635015,0.0,1.0
2004-07-26,43.0,43.64,42.77,43.55,100600,13.7259146654278,13.9302073488202,13.6524969823336,13.9014786902181,315155.682185292,0.0,1.0
2004-07-27,44.86,45.0,43.01,43.05,83500,14.319640276537,14.3643293010291,13.7291067386058,13.7418750313178,261585.481734313,0.0,1.0
2004-07-28,45.58,45.85,44.13,44.9,67400,14.5494695453535,14.6356555211596,14.0866189345425,14.332408569249,211148.041543624,0.0,1.0
2004-07-29,46.0,46.16,45.47,45.83,73600,14.6835366188297,14.7346097896778,14.5143567403954,14.6292713748036,230571.155157431,0.0,1.0
2004-07-30,45.2,46.23,44.98,45.9,90900,14.4281707645892,14.7569543019239,14.3579451546731,14.6516158870497,284767.907660468,0.0,1.0
2004-08-02,45.73,45.75,44.78,44.95,34300,14.5973506430236,14.6037347893796,14.2941036911129,14.3483689351391,107453.676927987,0.0,1.0
2004-08-03,44.26,45.63,44.1,45.63,50200,14.1281158858566,14.5654299112435,14.0770427150085,14.5654299112435,157264.565066617,0.0,1.0
2004-08-04,44.87,45.18,43.44,44.12,48400,14.322832349715,14.4217866182332,13.8663658852601,14.0834268613645,151625.596598093,0.0,1.0
2004-08-05,43.5,44.84,43.19,44.77,51300,13.8855183243281,14.313256130181,13.7865640558099,14.2909116179349,160710.601352937,0.0,1.0
2004-08-06,42.22,43.38,42.08,43.38,50500,13.4769329575433,13.847213446192,13.4322439330512,13.847213446192,158204.393144704,0.0,1.0
2004-08-09,42.5,43.03,42.19,42.22,71900,13.5663110065275,13.7354908849618,13.4673567380093,13.4769329575433,225245.462714935,0.0,1.0
2004-08-10,43.39,43.44,42.25,42.57,48200,13.85040551937,13.8663658852601,13.4865091770773,13.5886555187735,150999.044546035,0.0,1.0
2004-08-11,44.17,44.35,42.32,43.25,118200,14.0993872272545,14.1568445444587,13.5088536893234,13.805716494878,370292.262766418,0.0,1.0
2004-08-12,42.63,44.02,42.63,44.02,32600,13.6078079578416,14.0515061295845,13.6078079578416,14.0515061295845,102127.984485492,0.0,1.0
2004-08-13,42.21,42.9,42.01,42.7,29100,13.4737408843653,13.6939939336477,13.4098994208052,13.6301524700876,91163.323574473,0.0,1.0
2004-08-16,43.64,43.72,42.1,42.1,35800,13.9302073488202,13.9557439342443,13.4386280794072,13.4386280794072,112152.817318424,0.0,1.0
2004-08-17,43.78,44.0,43.6,43.64,26800,13.9748963733123,14.0451219832284,13.9174390561082,13.9302073488202,83957.9749758034,0.0,1.0
2004-08-18,44.75,44.87,43.47,43.73,28000,14.2845274715789,14.322832349715,13.8759421047941,13.9589360074223,87717.287288153,0.0,1.0
2004-08-19,43.55,44.8,43.14,44.65,33500,13.9014786902181,14.300487837469,13.7706036899199,14.2526067397989,104947.468719755,0.0,1.0
2004-08-20,44.75,44.8,43.65,43.65,24700,14.2845274715789,14.300487837469,13.9333994219982,13.9333994219982,77379.1784291921,0.0,1.0
2004-08-23,44.08,44.82,43.92,44.65,28800,14.0706585686525,14.306871983825,14.0195853978044,14.2526067397989,90223.4954963857,0.0,1.0
2004-08-24,44.35,44.61,43.95,44.23,27600,14.1568445444587,14.2398384470868,14.0291616173384,14.1185396663226,86464.1831840362,0.0,1.0
2004-08-25,44.67,44.75,43.79,44.35,24100,14.2589908861549,14.2845274715789,13.9780884464903,14.1568445444587,75499.5222730171,0.0,1.0
2004-08-26,44.97,45.01,44.38,44.64,35300,14.3547530814951,14.3675213742071,14.1664207639927,14.2494146666209,110586.437188278,0.0,1.0
2004-08-27,45.25,45.42,45.02,45.07,43900,14.4441311304792,14.4983963745054,14.3707134473851,14.3866738132751,137528.175426783,0.0,1.0
2004-08-30,44.3,45.05,44.3,45.05,36100,14.1408841785686,14.3802896669191,14.1408841785686,14.3802896669191,113092.645396512,0.0,1.0
2004-08-31,44.03,44.25,43.44,44.25,91800,14.0546982027625,14.1249238126786,13.8663658852601,14.1249238126786,287587.391894729,0.0,1.0
2004-09-01,45.0,45.24,43.8,43.8,55000,14.3643293010291,14.4409390573012,13.9812805196683,13.9812805196683,172301.814316014,0.0,1.0
2004-09-02,46.45,46.46,44.85,44.9,77000,14.82717991184,14.830371985018,14.316448203359,14.332408569249,241222.540042421,0.0,1.0
2004-09-03,46.18,46.73,45.91,46.45,30200,14.7409939360338,14.9165579608242,14.6548079602277,14.82717991184,94609.3598607937,0.0,1.0
2004-09-07,47.09,47.09,46.18,46.18,40300,15.0314725952324,15.0314725952324,14.7409939360338,14.7409939360338,126250.238489735,0.0,1.0
2004-09-08,46.56,47.73,46.52,47.12,69500,14.8622927167981,15.2357652786248,14.8495244240861,15.0410488147665,217726.838090236,0.0,1.0
2004-09-09,47.12,47.32,46.65,46.65,52000,15.0410488147665,15.1048902783266,14.8910213754002,14.8910213754002,162903.533535141,0.0,1.0
2004-09-10,47.21,47.28,46.21,47.02,43300,15.0697774733685,15.0921219856146,14.7505701555679,15.0091280829864,135648.519270608,0.0,1.0
2004-09-13,47.59,48.09,47.0,47.31,42100,15.1910762541328,15.3506799130331,15.0027439366304,15.1016982051486,131889.206958258,0.0,1.0
2004-09-14,48.05,48.4,47.65,47.65,86900,15.3379116203211,15.4496341815513,15.2102286932008,15.2102286932008,272236.866619302,0.0,1.0
2004-09-15,47.72,49.26,47.72,48.75,132800,15.2325732054468,15.7241524748598,15.2325732054468,15.5613567427815,416030.562566669,0.0,1.0
2004-09-16,50.0,50.23,48.55,48.75,138800,15.9603658900323,16.0337835731265,15.4975152792214,15.5613567427815,434827.124128415,0.0,1.0
2004-09-17,49.87,50.2,49.42,49.9,79600,15.9188689387182,16.0242073535924,15.7752256457079,15.9284451582523,249367.716719178,0.0,1.0
2004-09-20,49.21,49.88,49.0,49.5,108400,15.7081921089698,15.9220610118962,15.6411585722317,15.800762231132,339591.212215563,0.0,1.0
2004-09-21,49.49,49.82,48.83,49.02,109600,15.797570157954,15.9029085728282,15.5868933282056,15.6475427185877,343350.524527912,0.0,1.0
2004-09-22,48.5,49.35,48.27,49.35,88800,15.4815549133313,15.7528811334619,15.4081372302372,15.7528811334619,278189.111113857,0.0,1.0
2004-09-23,48.56,48.97,48.1,48.5,48500,15.5007073523994,15.6315823526976,15.3538719862111,15.4815549133313,151938.872624122,0.0,1.0
2004-09-24,48.9,49.28,48.65,48.7,27700,15.6092378404516,15.7305366212159,15.5294360110014,15.5453963768915,86777.4592100655,0.0,1.0
2004-09-27,47.8,48.75,47.77,48.75,51900,15.2581097908709,15.5613567427815,15.2485335713369,15.5613567427815,162590.257509112,0.0,1.0
2004-09-28,48.93,48.97,47.95,47.95,77900,15.6188140599856,15.6315823526976,15.305990888541,15.305990888541,244042.024276683,0.0,1.0
2004-09-29,49.1,49.2,48.6,48.78,99100,15.6730793040117,15.7050000357918,15.5134756451114,15.5709329623155,310456.541794856,0.0,1.0
2004-09-30,48.77,49.1,48.6,49.1,98300,15.5677408891375,15.6730793040117,15.5134756451114,15.6730793040117,307950.333586623,0.0,1.0
2004-10-01,49.11,49.35,48.66,48.66,96700,15.6762713771897,15.7528811334619,15.5326280841794,15.5326280841794,302937.917170157,0.0,1.0
2004-10-04,49.81,49.87,49.2,49.2,50000,15.8997164996502,15.9188689387182,15.7050000357918,15.7050000357918,156638.013014559,0.0,1.0
2004-10-05,49.6,49.88,49.2,49.75,36300,15.8326829629121,15.9220610118962,15.7050000357918,15.8805640605822,113719.197448569,0.0,1.0
2004-10-06,49.95,50.0,49.2,49.45,32800,16.0146311340584,16.0306617958543,15.7741712071206,15.8543245160999,102303.948575855,0.22,1.0
2004-10-07,49.21,49.98,49.2,49.98,39900,15.7773773394798,16.0242495311359,15.7741712071206,16.0242495311359,124449.010615141,0.0,1.0
2004-10-08,48.06,49.34,48.06,49.2,56700,15.4086721181751,15.819057060149,15.4086721181751,15.7741712071206,176848.594032042,0.0,1.0
2004-10-11,48.73,48.73,47.8,48.06,40500,15.6234829862396,15.6234829862396,15.3253126768367,15.4086721181751,126320.424308601,0.0,1.0
2004-10-12,48.02,48.8,47.92,48.73,58600,15.3958475887385,15.6459259127538,15.3637862651467,15.6234829862396,182774.737394667,0.0,1.0
2004-10-13,48.0,48.59,47.64,48.2,48100,15.3894353240201,15.5785971332112,15.27401455909,15.4535579712035,150024.997759105,0.0,1.0
2004-10-14,46.79,47.9,46.79,47.9,41800,15.0014933085604,15.3573740004284,15.0014933085604,15.3573740004284,130375.153977767,0.0,1.0
2004-10-15,47.75,48.32,46.8,46.89,38000,15.3092820150408,15.4920315595136,15.0046994409196,15.0335546321521,118522.867252515,0.0,1.0
2004-10-18,47.18,47.65,46.93,47.6,35200,15.1265324705681,15.2772206914491,15.0463791615888,15.2611900296533,109789.603349698,0.0,1.0
2004-10-19,46.63,47.88,46.62,47.35,50200,14.9501951908137,15.3509617357101,14.9469890584545,15.181036720674,156574.945686217,0.0,1.0
2004-10-20,47.02,47.05,46.13,46.55,64100,15.0752343528214,15.0848527498989,14.7898885728552,14.9245461319403,199929.362918058,0.0,1.0
2004-10-21,47.8,47.8,46.62,47.02,38100,15.3253126768367,15.3253126768367,14.9469890584545,15.0752343528214,118834.769534758,0.0,1.0
2004-10-22,49.57,50.99,49.3,49.75,283300,15.8927981044099,16.3480688994122,15.8062325307123,15.950508486875,883619.165595725,0.0,1.0
2004-10-25,52.0,52.07,49.05,49.47,122200,16.6718882676885,16.6943311942026,15.726079221733,15.8607367808182,381144.588901507,0.0,1.0
2004-10-26,54.74,54.84,51.38,52.01,216700,17.5503685341013,17.582429857693,16.4731080614199,16.6750944000476,675892.245621577,0.0,1.0
2004-10-27,54.0,54.9,53.67,54.75,100500,17.3131147395226,17.601666651848,17.20731237167,17.5535746664604,313461.793654678,0.0,1.0
2004-10-28,54.98,54.98,53.22,54.0,153300,17.6273157107214,17.6273157107214,17.0630364155073,17.3131147395226,478146.198679224,0.0,1.0
2004-10-29,54.23,54.98,53.93,54.98,63100,17.3868557837836,17.6273157107214,17.2906718130084,17.6273157107214,196810.340095623,0.0,1.0
2004-11-01,54.17,54.38,53.5,54.0,72400,17.3676189896285,17.4349477691711,17.1528081215641,17.3131147395226,225817.252344266,0.0,1.0
2004-11-02,54.35,54.97,54.11,54.32,54400,17.4253293720936,17.6241095783622,17.3483821954735,17.4157109750161,169674.841540443,0.0,1.0
2004-11-03,55.0,55.0,54.6,54.6,48100,17.6337279754397,17.6337279754397,17.5054826810729,17.5054826810729,150024.997759105,0.0,1.0
2004-11-04,55.75,55.89,54.75,55.0,112200,17.8741879023775,17.9190737554059,17.5535746664604,17.6337279754397,349954.360677163,0.0,1.0
2004-11-05,56.01,56.65,55.75,56.0,69200,17.957547343716,18.1627398147029,17.8741879023775,17.9543412113568,215836.379312474,0.0,1.0
2004-11-08,55.86,56.6,55.7,56.15,41200,17.9094553583284,18.146709152907,17.8581572405817,18.0024331967444,128503.740284306,0.0,1.0
2004-11-09,55.71,55.86,55.05,55.86,77500,17.8613633729408,17.9094553583284,17.6497586372356,17.9094553583284,241724.268738682,0.0,1.0
2004-11-10,56.24,56.33,55.4,55.8,40400,18.0312883879769,18.0601435792094,17.7619732698065,17.8902185641734,126008.522026358,0.0,1.0
2004-11-11,56.89,56.98,55.9,56.49,36400,18.239686991323,18.2685421825555,17.9222798877651,18.1114416969562,113532.43073662,0.0,1.0
2004-11-12,57.48,57.89,56.51,56.79,83400,18.4288488005141,18.5603002272401,18.1178539616745,18.2076256677313,260126.503391046,0.0,1.0
2004-11-15,57.45,57.68,56.76,57.68,53100,18.4192304034366,18.4929714476975,18.1980072706538,18.4929714476975,165620.111871277,0.0,1.0
2004-11-16,58.0,58.17,56.61,57.45,135300,18.595567683191,18.6500719332969,18.1499152852662,18.4192304034366,422003.787875401,0.0,1.0
2004-11-17,57.15,58.91,56.4,58.15,95600,18.3230464326614,18.8873257278755,18.0825865057236,18.6436596685785,298178.581824749,0.0,1.0
2004-11-18,57.75,58.17,57.2,57.3,65700,18.5154143742117,18.6500719332969,18.3390770944573,18.371138418049,204919.799433953,0.0,1.0
2004-11-19,57.23,58.75,57.15,58.75,106200,18.3486954915348,18.8360276101288,18.3230464326614,18.8360276101288,331240.223742555,0.0,1.0
2004-11-22,59.45,59.45,57.23,57.23,100600,19.0604568752707,19.0604568752707,18.3486954915348,18.3486954915348,313773.695936922,0.0,1.0
2004-11-23,58.68,59.47,57.84,59.45,108900,18.8135846836146,19.0668691399891,18.5442695654442,19.0604568752707,339661.585363128,0.0,1.0
2004-11-24,59.75,59.88,58.68,58.68,50700,19.1566408460459,19.1983205667151,18.8135846836146,18.8135846836146,158134.457097434,0.0,1.0
2004-11-26,60.09,60.45,59.85,59.85,15900,19.2656493462577,19.3810701111878,19.1887021696376,19.1887021696376,49592.4628767101,0.0,1.0
2004-11-29,61.38,61.9,60.03,60.03,98800,19.6792404205907,19.8459593032676,19.2464125521027,19.2464125521027,308159.454856539,0.0,1.0
2004-11-30,61.1,61.74,60.95,61.39,82400,19.5894687145339,19.7946611855209,19.5413767291464,19.6824465529499,257007.480568612,0.0,1.0
2004-12-01,61.6,62.1,60.81,60.85,66200,19.7497753324925,19.910081950451,19.496490876118,19.5093154055547,206479.310845171,0.0,1.0
2004-12-02,61.33,61.86,61.09,61.6,65700,19.6632097587949,19.8331347738309,19.5862625821748,19.7497753324925,204919.799433953,0.0,1.0
2004-12-03,60.15,61.29,59.85,61.13,81000,19.2848861404127,19.6503852293582,19.1887021696376,19.5990871116114,252640.848617203,0.0,1.0
2004-12-06,61.06,61.41,59.47,60.05,102000,19.5766441850972,19.6888588176682,19.0668691399891,19.252824816821,318140.32788833,0.0,1.0
2004-12-07,61.13,62.89,61.13,62.3,159100,19.5990871116114,20.1633664068255,19.5990871116114,19.9742045976344,496236.531049347,0.0,1.0
2004-12-08,60.51,61.47,60.29,61.13,98600,19.4003069053429,19.7080956118233,19.3297719934411,19.5990871116114,307535.650292051,0.0,1.0
2004-12-09,61.43,61.72,60.22,60.66,64100,19.6952710823866,19.7882489208025,19.3073290669269,19.4483988907304,199929.362918058,0.0,1.0
2004-12-10,61.72,62.25,61.19,61.58,45400,19.7882489208025,19.9581739358386,19.6183239057665,19.7433630677741,141603.636138531,0.0,1.0
2004-12-13,62.12,62.2,61.37,61.72,48700,19.9164942151694,19.9421432740427,19.6760342882315,19.7882489208025,151896.411452565,0.0,1.0
2004-12-14,62.65,62.66,62.0,62.19,76500,20.0864192302054,20.0896253625646,19.8780206268593,19.9389371416836,238605.245916247,0.0,1.0
2004-12-15,62.99,62.99,62.31,62.75,43400,20.1954277304172,20.1954277304172,19.9774107299936,20.1184805537971,135365.590493662,0.0,1.0
2004-12-16,63.15,63.39,62.8,62.91,89400,20.246725848164,20.3236730247841,20.134511215593,20.1697786715439,278840.640325653,0.0,1.0
2004-12-17,63.2,63.3,62.73,63.06,81100,20.2627565099598,20.2948178335515,20.1120682890788,20.2178706569314,252952.750899447,0.0,1.0
2004-12-20,62.48,63.2,62.47,63.2,70400,20.0319149800995,20.2627565099598,20.0287088477403,20.2627565099598,219579.206699396,0.0,1.0
2004-12-21,64.2,64.25,62.8,62.85,66800,20.5833697458769,20.5994004076727,20.134511215593,20.1505418773888,208350.724538632,0.0,1.0
2004-12-22,63.81,64.35,63.71,64.28,45800,20.4583305838692,20.6314617312645,20.4262692602775,20.6090188047503,142851.245267505,0.0,1.0
2004-12-23,64.25,64.43,63.48,63.96,30400,20.5994004076727,20.6571107901378,20.3525282160166,20.5064225692568,94818.2938020122,0.0,1.0
2004-12-27,62.17,64.3,62.17,64.3,46100,19.9325248769652,20.6154310694686,19.9325248769652,20.6154310694686,143786.952114235,0.0,1.0
2004-12-28,63.8,63.89,61.5,62.1,66200,20.4551244515101,20.4839796427426,19.7177140089008,19.910081950451,206479.31084517,0.0,1.0
2004-12-29,62.99,63.9,62.77,63.9,36100,20.1954277304172,20.4871857751018,20.1248928185155,20.4871857751018,112596.723889889,0.0,1.0
2004-12-30,62.09,62.89,61.88,62.74,72300,19.9068758180918,20.1633664068255,19.8395470385493,20.115274421438,225505.350062022,0.0,1.0
2004-12-31,62.57,62.7,61.6,62.15,50400,20.060770171332,20.1024498920013,19.7497753324925,19.9261126122469,157198.750250704,0.0,1.0
2005-01-03,30.2,30.88,29.92,30.3,104500,19.365039449392,19.8010734502392,19.1854960372784,19.4291620965754,162968.942472208,0.0,2.0
2005-01-04,29.51,30.4,29.31,30.28,171800,18.9225931838264,19.4932847437588,18.7943478894596,19.4163375671387,267924.060447132,0.0,1.0
2005-01-05,27.58,29.64,27.5,29.51,281200,17.6850260931864,19.0059526251648,17.6337279754397,18.9225931838264,438534.608834306,0.0,1.0
2005-01-06,27.79,28.65,27.1,27.57,187900,17.8902185641734,18.443856130391,17.4460209819755,17.7485903495596,291876.870104704,0.11,1.0
2005-01-07,27.31,28.3,27.3,28.01,163000,17.5812115504705,18.2185385162327,17.5747739043517,18.0318467787872,253198.136386731,0.0,1.0
2005-01-10,28.2,28.55,27.1,27.1,169300,18.1541620550446,18.3794796692029,17.4460209819755,17.4460209819755,262984.322026218,0.0,1.0
2005-01-11,27.88,28.0,27.25,27.3,259600,17.9481573792427,18.0254091326684,17.5425856737576,17.5747739043517,403252.982858867,0.0,1.0
2005-01-12,27.93,28.1,27.26,27.81,163300,17.9803456098367,18.0897855938565,17.5490233198764,17.903093856411,253664.145226707,0.0,1.0
2005-01-13,28.16,28.25,27.75,27.85,140600,18.1284114705694,18.1863502856386,17.8644679796981,17.9288444408862,218402.809668554,0.0,1.0
2005-01-14,28.29,28.51,27.8,28.05,100000,18.2121008701139,18.3537290847277,17.8966562102922,18.0575973632624,155336.279991859,0.0,1.0
2005-01-18,28.21,28.48,27.51,27.85,111100,18.1605997011634,18.3344161463713,17.7099644728467,17.9288444408862,172578.607070956,0.0,1.0
2005-01-19,28.17,28.55,27.85,28.25,107600,18.1348491166882,18.3794796692029,17.9288444408862,18.1863502856386,167141.837271241,0.0,1.0
2005-01-20,27.88,28.14,27.52,27.92,112000,17.9481573792427,18.1155361783317,17.7164021189655,17.9739079637179,173976.633590882,0.0,1.0
2005-01-21,27.9,28.28,27.84,27.91,100600,17.9610326714803,18.2056632239951,17.9224067947674,17.9674703175991,156268.297671811,0.0,1.0
2005-01-24,27.62,28.18,27.62,27.9,61200,17.7807785801536,18.141286762807,17.7807785801536,17.9610326714803,95065.8033550181,0.0,1.0
2005-01-25,27.35,28.12,27.34,27.52,42400,17.6069621349457,18.1026608860941,17.6005244888269,17.7164021189655,65862.5827165486,0.0,1.0
2005-01-26,27.73,27.74,27.02,27.4,68500,17.8515926874605,17.8580303335793,17.394519813025,17.6391503655398,106405.351794424,0.0,1.0
2005-01-27,27.35,27.6,27.2,27.6,75000,17.6069621349457,17.767903287916,17.5103974431636,17.767903287916,116502.209993895,0.0,1.0
2005-01-28,26.96,27.26,26.8,27.25,91300,17.3558939363121,17.5490233198764,17.2528915984112,17.5425856737576,141822.023632568,0.0,1.0
2005-01-31,28.39,28.47,27.26,27.35,154700,18.276477331302,18.3279785002525,17.5490233198764,17.6069621349457,240305.225147407,0.0,1.0
2005-02-01,28.05,28.95,27.83,28.59,168400,18.0575973632624,18.6369855139553,17.9159691486486,18.4052302536782,261586.295506292,0.0,1.0
2005-02-02,27.87,27.98,27.56,27.9,122600,17.9417197331239,18.0125338404308,17.7421527034407,17.9610326714803,190442.279270019,0.0,1.0
2005-02-03,27.73,27.92,27.18,27.88,112100,17.8515926874605,17.9739079637179,17.497522150926,17.9481573792427,174131.969870875,0.0,1.0
2005-02-04,27.6,27.79,27.4,27.6,120400,17.767903287916,17.8902185641734,17.6391503655398,17.767903287916,187024.881110199,0.0,1.0
2005-02-07,28.26,28.48,27.54,27.54,115700,18.1927879317575,18.3344161463713,17.7292774112031,17.7292774112031,179724.075950581,0.0,1.0
2005-02-08,29.0,29.0,27.9,28.06,130800,18.6691737445494,18.6691737445494,17.9610326714803,18.0640350093812,203179.854229352,0.0,1.0
2005-02-09,27.1,29.29,27.0,28.8,206900,17.4460209819755,18.8558654819949,17.3816445207874,18.5404208221732,321390.763303157,0.0,1.0
2005-02-10,26.86,27.62,26.68,27.2,168500,17.291517475124,17.7807785801536,17.1756398449854,17.5103974431636,261741.631786284,0.0,1.0
2005-02-11,27.56,27.6,26.3,26.8,94100,17.7421527034407,17.767903287916,16.9310092924707,17.2528915984112,146171.43947234,0.0,1.0
2005-02-14,27.85,27.89,27.12,27.32,119800,17.9288444408862,17.9545950253615,17.4588962742131,17.5876491965893,186092.863430248,0.0,1.0
2005-02-15,28.46,28.53,27.69,27.75,118100,18.3215408541337,18.3666043769653,17.8258421029853,17.8644679796981,183452.146670386,0.0,1.0
2005-02-16,32.47,33.2,31.0,31.0,632300,20.9030369477765,21.3729851144497,19.9567029683114,19.9567029683114,982191.298388529,0.0,1.0
2005-02-17,33.29,34.35,33.27,33.9,454500,21.430923929519,22.1133144181128,21.4180486372813,21.8236203427664,706003.392563,0.0,1.0
2005-02-18,34.23,34.45,33.5,33.54,256400,22.0360626646871,22.1776908793009,21.566114498014,21.5918650824892,398282.221899128,0.0,1.0
2005-02-22,34.05,34.98,33.8,34.24,249900,21.9201850345485,22.5188861235979,21.7592438815783,22.0425003108059,388185.363699657,0.0,1.0
2005-02-23,33.9,34.64,33.72,34.3,175800,21.8236203427664,22.3000061555583,21.7077427126278,22.0811261875188,273081.180225689,0.0,1.0
2005-02-24,33.86,34.23,33.28,33.91,206600,21.7978697582911,22.0360626646871,21.4244862834001,21.8300579888852,320924.754463182,0.0,1.0
2005-02-25,34.79,35.2,34.46,34.5,221700,22.3965708473405,22.6605143382117,22.1841285254197,22.209879109895,344380.532741952,0.0,1.0
2005-02-28,34.62,34.95,33.86,34.75,176800,22.2871308633207,22.4995731852414,21.7978697582911,22.3708202628652,274634.543025608,0.0,1.0
2005-03-01,34.53,34.78,34.02,34.42,266200,22.2291920482514,22.3901332012217,21.9008720961921,22.1583779409445,413505.17733833,0.0,1.0
2005-03-02,34.22,35.09,34.03,34.54,152500,22.0296250185683,22.5897002309048,21.9073097423109,22.2356296943702,236887.826987586,0.0,1.0
2005-03-03,34.32,34.76,33.71,34.45,135100,22.0940014797564,22.377257908984,21.701305066509,22.1776908793009,209859.314269002,0.0,1.0
2005-03-04,35.4,35.57,34.52,34.52,106800,22.7892672605879,22.8987072446077,22.2227544021326,22.2227544021326,165899.147031306,0.0,1.0
2005-03-07,35.06,35.7,34.8,35.55,92600,22.5703872925483,22.9823966441522,22.4030084934593,22.88583195237,143841.395272462,0.0,1.0
2005-03-08,34.75,35.32,34.52,35.15,107400,22.3708202628652,22.7377660916374,22.2227544021326,22.6283261076176,166831.164711257,0.0,1.0
2005-03-09,34.82,34.92,34.01,34.55,137900,22.4158837856969,22.480260246885,21.8944344500733,22.242067340489,214208.730108774,0.0,1.0
2005-03-10,33.6,34.85,33.56,34.85,128500,21.6304909592021,22.4351967240533,21.6047403747268,22.4351967240533,199607.119789539,0.0,1.0
2005-03-11,33.5,34.2,33.43,33.6,84600,21.566114498014,22.0167497263307,21.5210509751823,21.6304909592021,131414.492873113,0.0,1.0
2005-03-14,34.25,34.38,33.35,33.35,118100,22.0489379569247,22.1326273564693,21.4695498062318,21.4695498062318,183452.146670386,0.0,1.0
2005-03-15,32.8,34.47,32.45,34.35,145500,21.1154792696973,22.1905661715385,20.8901616555389,22.1133144181128,226014.287388155,0.0,1.0
2005-03-16,32.21,33.1,32.12,32.81,109400,20.7356581486875,21.3086086532616,20.6777193336182,21.1219169158161,169937.890311094,0.0,1.0
2005-03-17,33.7,33.84,32.2,32.38,140700,21.6948674203902,21.7849944660535,20.7292205025686,20.8450981327072,218558.145948546,0.0,1.0
2005-03-18,32.61,33.9,32.57,33.9,320000,20.9931639934399,21.8236203427664,20.9674134089646,21.8236203427664,497076.09597395,0.0,1.0
2005-03-21,32.58,32.84,31.8,32.6,148800,20.9738510550834,21.1412298541725,20.4717146578162,20.9867263473211,231140.384627887,0.0,1.0
2005-03-22,33.03,33.88,32.47,32.47,129000,21.2635451304299,21.8107450505288,20.9030369477765,20.9030369477765,200383.801189499,0.0,1.0
2005-03-23,32.42,33.0,32.35,32.93,102100,20.8708487171825,21.2442321920735,20.8257851943508,21.1991686692418,158598.341871688,0.0,1.0
2005-03-24,33.08,33.6,32.59,32.59,144700,21.2957333610239,21.6304909592021,20.9802887012022,20.9802887012022,224771.597148221,0.0,1.0
2005-03-28,32.75,33.55,32.47,33.01,118700,21.0832910391032,21.598302728608,20.9030369477765,21.2506698381923,184384.164350337,0.0,1.0
2005-03-29,31.9,33.3,31.85,32.75,141400,20.5360911190043,21.4373615756378,20.5039028884103,21.0832910391032,219645.49990849,0.0,1.0
2005-03-30,32.48,32.69,32.0,32.0,140000,20.9094745938953,21.0446651623903,20.6004675801924,20.6004675801924,217470.791988604,0.0,1.0
2005-03-31,32.35,32.59,32.1,32.35,227200,20.8257851943508,20.9802887012022,20.6648440413805,20.8257851943508,352924.028141505,0.0,1.0
2005-04-01,32.19,32.46,32.0,32.25,195400,20.7227828564498,20.8965993016577,20.6004675801924,20.7614087331627,303527.091104094,0.0,1.0
2005-04-04,32.08,32.19,31.29,32.05,127300,20.6519687491429,20.7227828564498,20.1433947057569,20.6326558107865,197743.084429638,0.0,1.0
2005-04-05,31.54,32.42,31.33,31.96,125700,20.3043358587272,20.8708487171825,20.1691452902322,20.5747169957172,195257.703949767,0.0,1.0
2005-04-06,31.43,32.23,31.43,31.68,151100,20.3043358587272,20.8211500072153,20.3043358587272,20.4658402801297,233894.52543747,0.11,1.0
2005-04-07,32.3,32.34,31.04,31.43,95300,20.866371245208,20.8922119526324,20.0523889613392,20.3043358587272,147519.181166055,0.0,1.0
2005-04-08,31.69,32.27,31.68,32.26,84900,20.4723004569858,20.8469907146397,20.4658402801297,20.8405305377836,131420.55069253,0.0,1.0
2005-04-11,30.95,31.75,30.95,31.69,87400,19.9942473696343,20.5110615181224,19.9942473696343,20.4723004569858,135290.413787127,0.0,1.0
2005-04-12,31.58,31.68,30.36,31.0,167300,20.4012385115687,20.4658402801297,19.6130969351243,20.0265482539148,258971.238290462,0.0,1.0
2005-04-13,30.61,31.58,30.51,31.58,101300,19.7746013565268,20.4012385115687,19.7099995879658,20.4012385115687,156806.852593089,0.0,1.0
2005-04-14,30.42,30.84,30.38,30.55,206200,19.6518579962609,19.9231854242172,19.6260172888365,19.7358402953902,319186.308042398,0.0,1.0
2005-04-15,29.24,30.6,28.814,30.51,274900,18.8895571272409,19.7681411796707,18.614353593171,19.7099995879658,425530.145881937,0.0,1.0
2005-04-18,29.58,30.19,28.9,30.19,236300,19.1092031403484,19.5032739285706,18.6699111141335,19.5032739285706,365779.459701351,0.0,1.0
2005-04-19,30.63,30.96,29.73,29.75,107200,19.7875217102391,20.0007075464904,19.2061057931899,19.2190261469021,165939.729496338,0.0,1.0
2005-04-20,29.77,30.62,29.58,30.62,123400,19.2319465006143,19.7810615333829,19.1092031403484,19.7810615333829,191016.442349331,0.0,1.0
2005-04-21,30.88,31.14,29.9,30.06,125300,19.9490261316416,20.1169907299002,19.3159287997436,19.4192916294413,193957.538301224,0.0,1.0
2005-04-22,29.65,31.05,29.36,31.0,142700,19.1544243783411,20.0588491381953,18.9670792495142,20.0265482539148,220891.785439623,0.0,1.0
2005-04-25,30.26,30.33,29.66,29.9,108200,19.5484951665633,19.593716404556,19.1608845551972,19.3159287997436,167487.674734178,0.0,1.0
2005-04-26,29.5,30.25,29.25,30.1,97000,19.0575217254996,19.5420349897072,18.896017304097,19.4451323368657,150150.688070381,0.0,1.0
2005-04-27,29.67,30.01,28.75,29.5,105900,19.1673447320533,19.3869907451608,18.573008461292,19.0575217254996,163927.400687148,0.0,1.0
2005-04-28,29.32,29.57,29.05,29.57,157700,18.9412385420897,19.1027429634923,18.766813766975,19.1027429634923,244110.964007208,0.0,1.0
2005-04-29,29.65,29.78,29.23,29.35,132600,19.1544243783411,19.2384066774704,18.8830969503848,18.9606190726581,205257.538537449,0.0,1.0
2005-05-02,29.8,29.8,29.33,29.56,92500,19.2513270311826,19.2513270311826,18.9476987189458,19.0962827866362,143184.934500106,0.0,1.0
2005-05-03,29.72,30.13,29.45,29.5,96500,19.1996456163338,19.464512867434,19.0252208412191,19.0575217254996,149376.715451462,0.0,1.0
2005-05-04,30.68,30.81,29.6,29.73,109900,19.8198225945196,19.9038048936489,19.1221234940606,19.2061057931899,170119.181638504,0.0,1.0
2005-05-05,31.27,31.34,30.62,30.68,124900,20.2009730290296,20.2461942670223,19.7810615333829,19.8198225945196,193338.360206088,0.0,1.0
2005-05-06,31.3,31.5,30.92,31.47,86200,20.2203535595979,20.3495570967199,19.974866839066,20.3301765661516,133432.87950172,0.0,1.0
2005-05-09,32.16,32.16,30.84,31.2,113800,20.7759287692226,20.7759287692226,19.9231854242172,20.1557517910368,176156.168066076,0.0,1.0
2005-05-10,31.7,32.16,31.31,32.16,108400,20.4787606338419,20.7759287692226,20.226813736454,20.7759287692226,167797.263781746,0.0,1.0
2005-05-11,31.41,31.71,30.86,31.65,158300,20.291415505015,20.485220810698,19.9361057779294,20.4464597495614,245039.73114991,0.0,1.0
2005-05-12,31.29,31.93,30.98,31.66,154600,20.2138933827418,20.6273447015323,20.0136279002026,20.4529199264175,239312.333769906,0.0,1.0
2005-05-13,30.85,31.5,30.49,31.29,89100,19.9296456010733,20.3495570967199,19.6970792342536,20.2138933827418,137921.920691453,0.0,1.0
2005-05-16,32.18,32.18,30.9,30.9,128000,20.7888491229348,20.7888491229348,19.9619464853538,19.9619464853538,198136.99044339,0.0,1.0
2005-05-17,32.65,32.74,31.62,32.18,138900,21.0924774351716,21.1506190268765,20.4270792189931,20.7888491229348,215009.593535834,0.0,1.0
2005-05-18,30.3,33.21,30.3,32.75,599600,19.5743358739877,21.4542473391133,19.5743358739877,21.1570792037326,928147.964608253,0.0,1.0
2005-05-19,29.25,30.35,28.8,30.35,507800,18.896017304097,19.6066367582682,18.6053093455725,19.6066367582682,786046.591774636,0.0,1.0
2005-05-20,29.68,29.72,28.88,29.35,332100,19.1738049089094,19.1996456163338,18.6569907604213,18.9606190726581,514072.613486326,0.0,1.0
2005-05-23,30.26,30.4,29.52,29.57,140200,19.5484951665633,19.6389376425487,19.0704420792118,19.1027429634923,217021.922345025,0.0,1.0
2005-05-24,30.24,30.52,30.07,30.31,128700,19.5355748128511,19.7164597648219,19.4257518062974,19.5807960508438,199220.552109877,0.0,1.0
2005-05-25,29.98,30.16,29.61,30.16,132400,19.3676102145925,19.4838933980023,19.1285836709167,19.4838933980023,204947.949489881,0.0,1.0
2005-05-26,30.41,30.45,29.92,29.99,78400,19.6453978194048,19.6712385268292,19.3288491534558,19.3740703914486,121358.906646576,0.0,1.0
2005-05-27,30.5,30.66,30.04,30.38,64700,19.7035394111097,19.8069022408074,19.4063712757291,19.6260172888365,100152.056888182,0.0,1.0
2005-05-31,30.57,30.75,30.26,30.48,195300,19.7487606491024,19.8650438325123,19.5484951665633,19.6906190573975,302313.704949954,0.0,1.0
2005-06-01,31.2,31.29,30.42,30.42,104900,20.1557517910368,20.2138933827418,19.6518579962609,19.6518579962609,162379.455449309,0.0,1.0
2005-06-02,31.15,31.23,30.5,31.11,90400,20.1234509067563,20.1751323216051,19.7035394111097,20.0976101993319,139934.249500644,0.0,1.0
2005-06-03,31.1,31.48,30.82,31.2,90200,20.0911500224758,20.3366367430077,19.910265070505,20.1557517910368,139624.660453076,0.0,1.0
2005-06-06,31.14,31.21,30.59,30.91,57500,20.1169907299002,20.1622119678929,19.7616810028146,19.9684066622099,89006.8511757416,0.0,1.0
2005-06-07,31.46,31.91,31.18,31.39,108100,20.3237163892955,20.6144243478201,20.1428314373246,20.2784951513028,167332.880210394,0.0,1.0
2005-06-08,30.87,31.57,30.75,31.56,63900,19.9425659547855,20.3947783347126,19.8650438325123,20.3883181578565,98913.7006979109,0.0,1.0
2005-06-09,30.48,30.77,29.85,30.77,76500,19.6906190573975,19.8779641862245,19.2836279154631,19.8779641862245,118417.810694682,0.0,1.0
2005-06-10,30.45,30.72,30.2,30.52,56700,19.6712385268292,19.845663301944,19.5097341054267,19.7164597648219,87768.4949854704,0.0,1.0
2005-06-13,31.29,31.46,30.21,30.25,105300,20.2138933827418,20.3237163892955,19.5161942822828,19.5420349897072,162998.633544444,0.0,1.0
2005-06-14,31.02,31.25,30.89,31.09,84200,20.039468607627,20.1880526753173,19.9554863084977,20.0846898456197,130336.989026042,0.0,1.0
2005-06-15,31.25,31.25,30.65,31.17,142500,20.1880526753173,20.1880526753173,19.8004420639513,20.1363712604685,220582.196392055,0.0,1.0
2005-06-16,31.26,31.41,31.11,31.35,163300,20.1945128521734,20.291415505015,20.0976101993319,20.2526544438784,252779.457339106,0.0,1.0
2005-06-17,30.78,31.64,30.78,31.4,219100,19.8844243630806,20.4399995727053,19.8844243630806,20.2849553281589,339154.80161052,0.0,1.0
2005-06-20,30.34,30.73,29.8,30.68,111000,19.6001765814121,19.8521234788001,19.2513270311826,19.8198225945196,171821.921400127,0.0,1.0
2005-06-21,30.23,30.65,30.12,30.45,61900,19.529114635995,19.8004420639513,19.4580526905779,19.6712385268292,95817.8102222329,0.0,1.0
2005-06-22,30.5,30.59,29.97,30.33,108100,19.7035394111097,19.7616810028146,19.3611500377363,19.593716404556,167332.880210394,0.0,1.0
2005-06-23,29.44,30.51,29.35,30.51,117600,19.018760664363,19.7099995879658,18.9606190726581,19.7099995879658,182038.359969864,0.0,1.0
2005-06-24,29.39,30.15,29.24,29.53,292000,18.9864597800825,19.4774332211462,18.8895571272409,19.0769022560679,452000.009448982,0.0,1.0
2005-06-27,29.3,29.59,29.18,29.2,139300,18.9283181883775,19.1156633172045,18.8507960661043,18.8637164198165,215628.771630971,0.0,1.0
2005-06-28,30.37,30.44,29.37,29.37,74300,19.6195571119804,19.6647783499731,18.9735394263703,18.9735394263703,115012.331171436,0.0,1.0
2005-06-29,30.79,30.91,30.37,30.5,111800,19.8908845399367,19.9684066622099,19.6195571119804,19.7035394111097,173060.277590398,0.0,1.0
2005-06-30,31.0,31.04,30.77,30.85,117100,20.0265482539148,20.0523889613392,19.8779641862245,19.9296456010733,181264.387350945,0.0,1.0
2005-07-01,31.17,31.41,30.95,30.97,91000,20.1363712604685,20.291415505015,19.9942473696343,20.0071677233465,140863.016643348,0.0,1.0
2005-07-05,31.68,31.93,30.77,31.02,135300,20.4658402801297,20.6273447015323,19.8779641862245,20.039468607627,209436.990679614,0.0,1.0
2005-07-06,31.52,31.82,31.38,31.57,130600,20.4335393958492,20.6280210525356,20.3427812893956,20.4659530052969,201458.58826769,0.11,1.0
2005-07-07,31.65,31.9,30.93,31.3,72700,20.5178147804133,20.679882827652,20.051058804366,20.2909195142792,112144.252427726,0.0,1.0
2005-07-08,32.1,32.32,31.48,31.75,137300,20.8095372654429,20.9521571470129,20.407608508291,20.5826419993088,211793.753209447,0.0,1.0
2005-07-11,32.42,32.64,32.07,32.15,102000,21.0169843659084,21.1596042474784,20.7900890997742,20.8419508748906,157341.317023769,0.0,1.0
2005-07-12,32.97,33.52,32.4,32.52,102500,21.3735340698334,21.7300837737584,21.0040189221293,21.0818115848038,158112.597989573,0.0,1.0
2005-07-13,33.01,33.16,32.7,32.97,91100,21.3994649573916,21.4967057857348,21.1985005788156,21.3735340698334,140527.391969269,0.0,1.0
2005-07-14,32.92,33.55,32.92,33.11,115500,21.3411204603857,21.7495319394271,21.3411204603857,21.464292176287,178165.903100445,0.0,1.0
2005-07-15,32.85,33.1,32.7,32.92,68300,21.2957414071588,21.4578094543975,21.1985005788156,21.3411204603857,105356.979928662,0.0,1.0
2005-07-18,32.87,33.16,32.36,32.8,75000,21.3087068509379,21.4967057857348,20.9780880345711,21.2633277977111,115692.144870419,0.0,1.0
2005-07-19,33.34,33.52,32.94,32.97,89900,21.6133947797466,21.7300837737584,21.3540859041647,21.3735340698334,138676.317651342,0.0,1.0
2005-07-20,34.0,34.0,33.05,33.28,59900,22.0412544244566,22.0412544244566,21.4253958449498,21.5744984484093,92399.4597031748,0.0,1.0
2005-07-21,33.31,33.92,33.1,33.9,140400,21.593946614078,21.9893926493403,21.4578094543975,21.9764272055612,216575.695197424,0.0,1.0
2005-07-22,34.42,34.42,33.33,33.51,122400,22.3135287438176,22.3135287438176,21.606912057857,21.7236010518689,188809.580428524,0.0,1.0
2005-07-25,33.55,34.35,33.2,34.21,79000,21.7495319394271,22.2681496905907,21.522636673293,22.1773915841371,121862.392596841,0.0,1.0
2005-07-26,33.77,34.03,33.11,33.65,54200,21.8921518209971,22.0607025901253,21.464292176287,21.8143591583225,83606.8566930227,0.0,1.0
2005-07-27,34.0,34.09,33.45,33.71,62000,22.0412544244566,22.0995989214626,21.6847047205316,21.8532554896598,95638.8397595465,0.0,1.0
2005-07-28,34.96,34.96,33.98,34.11,68700,22.6635957258531,22.6635957258531,22.0282889806775,22.1125643652416,105974.004701304,0.0,1.0
2005-07-29,34.2,34.81,33.75,34.6,85200,22.1709088622476,22.5663548975099,21.879186377218,22.4302177378294,131426.276572796,0.0,1.0
2005-08-01,33.76,34.2,33.58,33.95,74200,21.8856690991075,22.1709088622476,21.7689801050957,22.0088408150089,114458.095325135,0.0,1.0
2005-08-02,33.5,33.76,33.18,33.76,141700,21.7171183299793,21.8856690991075,21.5096712295139,21.8856690991075,218581.025708512,0.0,1.0
2005-08-03,33.43,33.63,33.11,33.5,58000,21.6717392767525,21.8013937145434,21.464292176287,21.7171183299793,89468.592033124,0.0,1.0
2005-08-04,32.63,33.53,32.54,33.38,111400,21.1531215255888,21.736566495648,21.0947770285829,21.6393256673048,171841.399180862,0.0,1.0
2005-08-05,32.58,32.77,32.29,32.43,167400,21.1207079161411,21.2438796320425,20.9327089813443,21.0234670877979,258224.867350775,0.0,1.0
2005-08-08,32.7,32.92,32.56,32.58,81100,21.1985005788156,21.3411204603857,21.107742472362,21.1207079161411,125101.772653213,0.0,1.0
2005-08-09,31.91,33.32,31.9,32.7,100400,20.6863655495415,21.6004293359675,20.679882827652,21.1985005788156,154873.217933201,0.0,1.0
2005-08-10,32.31,32.8,31.89,32.16,107700,20.9456744251234,21.2633277977111,20.6734001057624,20.8484335967802,166133.920033921,0.0,1.0
2005-08-11,32.35,32.68,32.05,32.18,91900,20.9716053126815,21.1855351350366,20.7771236559951,20.8613990405592,141761.441514554,0.0,1.0
2005-08-12,31.75,32.2,31.33,32.2,109700,20.5826419993088,20.8743644843383,20.3103676799478,20.8743644843383,169219.043897133,0.0,1.0
2005-08-15,32.12,32.23,31.15,31.61,118800,20.822502709222,20.893812650007,20.193678685936,20.4918838928551,183256.357474743,0.0,1.0
2005-08-16,31.05,31.91,30.85,31.9,65100,20.1288514670405,20.6863655495415,19.9991970292496,20.679882827652,100420.781747524,0.0,1.0
2005-08-17,30.83,31.18,30.8,31.06,72500,19.9862315854705,20.2131268516046,19.9667834198019,20.1353341889301,111835.740041405,0.0,1.0
2005-08-18,30.34,30.64,30.0,30.64,93700,19.6685782128828,19.8630598695692,19.4481656686382,19.8630598695692,144538.052991443,0.0,1.0
2005-08-19,30.25,30.42,30.09,30.34,46800,19.6102337158769,19.7204399879991,19.5065101656441,19.6685782128828,72191.8983991413,0.0,1.0
2005-08-22,30.38,30.81,30.23,30.26,70800,19.694509100441,19.9732661416914,19.5972682720978,19.6167164377664,109213.384757675,0.0,1.0
2005-08-23,30.31,30.52,29.79,30.45,229000,19.6491300472141,19.7852672068946,19.3120285089577,19.7398881536678,353246.68233768,0.0,1.0
2005-08-24,30.0,30.61,29.96,30.06,133200,19.4481656686382,19.8436117039005,19.42223478108,19.4870619999755,205469.249289864,0.0,1.0
2005-08-25,30.05,30.3,30.0,30.06,47900,19.4805792780859,19.6426473253246,19.4481656686382,19.4870619999755,73888.7165239077,0.0,1.0
2005-08-26,30.0,30.17,29.86,30.03,105900,19.4481656686382,19.5583719407605,19.3574075621846,19.4676138343068,163357.308557032,0.0,1.0
2005-08-29,30.6,30.64,29.74,29.85,110800,19.837128982011,19.8630598695692,19.27961489951,19.350924840295,170915.862021899,0.0,1.0
2005-08-30,30.43,30.6,30.1,30.5,86100,19.7269227098887,19.837128982011,19.5129928875337,19.7723017631155,132814.582311241,0.0,1.0
2005-08-31,31.21,31.3,30.25,30.5,95000,20.2325750172733,20.2909195142792,19.6102337158769,19.7723017631155,146543.383502531,0.0,1.0
2005-09-01,31.0,31.38,30.85,30.96,110700,20.0964378575928,20.3427812893956,19.9991970292496,20.0705069700346,170761.605828739,0.0,1.0
2005-09-02,30.58,31.1,30.5,30.99,77500,19.8241635382319,20.1612650764883,19.7723017631155,20.0899551357033,119548.549699433,0.0,1.0
2005-09-06,31.31,31.48,30.58,30.58,145100,20.2974022361687,20.407608508291,19.8241635382319,19.8241635382319,223825.736275971,0.0,1.0
2005-09-07,31.5,31.62,30.96,31.21,118300,20.4205739520701,20.4983666147447,20.0705069700346,20.2325750172733,182485.076508941,0.0,1.0
2005-09-08,31.72,31.91,31.2,31.3,97100,20.5631938336401,20.6863655495415,20.2260922953837,20.2909195142792,149782.763558903,0.0,1.0
2005-09-09,32.2,32.5,31.55,31.6,157600,20.8743644843383,21.0688461410247,20.4529875615178,20.4854011709656,243107.760421041,0.0,1.0
2005-09-12,33.86,34.22,32.04,32.14,213200,21.950496318003,22.1838743060266,20.7706409341056,20.8354681530011,328874.203818311,0.0,1.0
2005-09-13,33.3,33.7,32.68,33.7,290400,21.5874638921884,21.8467727677703,21.1855351350366,21.8467727677703,447959.984938262,0.0,1.0
2005-09-14,31.16,32.2,31.0,31.8,450900,20.2001614078256,20.8743644843383,20.0964378575928,20.6150556087565,695541.174960957,0.0,1.0
2005-09-15,31.05,31.4,31.0,31.21,476600,20.1288514670405,20.3557467331747,20.0964378575928,20.2325750172733,735185.016603224,0.0,1.0
2005-09-16,32.29,32.33,31.12,31.28,652800,20.9327089813443,20.9586398689024,20.1742305202674,20.2779540705001,1006984.42895212,0.0,1.0
2005-09-19,31.4,32.29,31.37,32.29,154200,20.3557467331747,20.9327089813443,20.336298567506,20.9327089813443,237863.049853581,0.0,1.0
2005-09-20,31.1,32.12,31.07,31.6,163100,20.1612650764883,20.822502709222,20.1418169108196,20.4854011709656,251591.851044871,0.0,1.0
2005-09-21,30.56,31.02,30.4,30.98,216500,19.8111980944528,20.1094033013719,19.70747454422,20.0834724138137,333964.658192609,0.0,1.0
2005-09-22,31.01,31.18,30.17,30.66,204900,20.1029205794824,20.2131268516046,19.5583719407605,19.8760253133482,316070.939785984,0.0,1.0
2005-09-23,30.77,31.14,30.43,31.01,191700,19.9473352541333,20.1871959640465,19.7269227098887,20.1029205794824,295709.12228879,0.0,1.0
2005-09-26,30.95,31.16,30.55,30.77,172600,20.0640242481451,20.2001614078256,19.8047153725632,19.9473352541333,266246.189395124,0.0,1.0
2005-09-27,30.33,31.02,29.89,31.02,238200,19.6620954909932,20.1094033013719,19.3768557278532,20.1094033013719,367438.252108451,0.0,1.0
2005-09-28,30.14,30.43,30.0,30.34,213300,19.5389237750919,19.7269227098887,19.4481656686382,19.6685782128828,329028.460011471,0.0,1.0
2005-09-29,30.46,30.48,29.686,30.0,124800,19.7463708755573,19.7593363193364,19.2446082013065,19.4481656686382,192511.729064377,0.0,1.0
2005-09-30,30.94,30.98,30.18,30.34,146500,20.0575415262555,20.0834724138137,19.56485466265,19.6685782128828,225985.322980219,0.0,1.0
2005-10-03,30.86,31.4,30.73,30.81,156900,20.0056797511392,20.3557467331747,19.9214043665751,19.9732661416914,242027.967068916,0.0,1.0
2005-10-04,30.4,31.17,30.31,30.99,165800,19.70747454422,20.2066441297151,19.6491300472141,20.0899551357033,255756.768260207,0.0,1.0
2005-10-05,29.5,30.4,29.5,30.18,132100,19.208304958725,19.7943210422115,19.208304958725,19.6510726662482,202878.390798866,0.13,1.0
2005-10-06,29.69,30.11,29.1,29.5,205600,19.3320194652388,19.6054936375325,18.9478533660643,19.208304958725,315759.251689984,0.0,1.0
2005-10-07,29.47,29.85,29.44,29.74,145600,19.1887710892755,19.4362001023031,19.1692372198259,19.3645759143214,223611.610146213,0.0,1.0
2005-10-10,29.31,30.42,29.19,30.42,222900,19.0845904522112,19.8073436218446,19.006454974413,19.8073436218446,342328.488335103,0.0,1.0
2005-10-11,28.78,29.55,28.78,29.32,220400,18.7394920919358,19.2408614078076,18.7394920919358,19.0911017420277,338489.003270779,0.0,1.0
2005-10-12,28.52,28.74,28.2,28.7,261300,18.5701985567063,18.7134469326697,18.3618372825778,18.6874017734036,401302.978923117,0.0,1.0
2005-10-13,28.44,28.91,28.09,28.52,217300,18.5181082381742,18.8241388595505,18.2902130945961,18.5701985567063,333728.041791018,0.0,1.0
2005-10-14,28.75,28.98,27.83,28.64,129800,18.7199582224862,18.8697178882661,18.1209195593667,18.6483340345045,199346.064539688,0.0,1.0
2005-10-17,28.12,28.8,27.98,28.6,234500,18.3097469640457,18.7525146715688,18.2185889066144,18.6222888752385,360143.699033565,0.0,1.0
2005-10-18,27.84,28.36,27.6075,28.21,239400,18.1274308491832,18.4660179196421,17.9760433609492,18.3683485723943,367669.08975964,0.0,1.0
2005-10-19,27.51,27.77,27.32,27.64,514000,17.9125582852381,18.0818518204676,17.7888437787243,17.9972050528528,789398.129224959,0.0,1.0
2005-10-20,27.01,27.79,26.98,27.51,418000,17.5869937944123,18.0948744001006,17.5674599249627,17.9125582852381,641961.902754926,0.0,1.0
2005-10-21,27.15,27.49,27.02,27.02,309600,17.6781518518435,17.8995357056051,17.5935050842288,17.5935050842288,475481.830365851,0.0,1.0
2005-10-24,28.12,28.2,27.15,27.15,238100,18.3097469640457,18.3618372825778,17.6781518518435,17.6781518518435,365672.557526191,0.0,1.0
2005-10-25,28.08,28.37,27.51,27.96,217300,18.2837018047796,18.4725292094586,17.9125582852381,18.2055663269814,333728.041791018,0.0,1.0
2005-10-26,27.95,28.63,27.88,28.1,121500,18.1990550371649,18.641822744688,18.1534760084493,18.2967243844126,186598.974126133,0.0,1.0
2005-10-27,27.43,28.07,27.23,27.8,158900,17.860467966706,18.2771905149631,17.7302421703757,18.1013856899171,244037.670688416,0.0,1.0
2005-10-28,28.3,28.37,27.35,27.41,130100,18.426950180743,18.4725292094586,17.8083776481739,17.847445387073,199806.802747406,0.0,1.0
2005-10-31,28.77,28.92,28.26,28.26,132500,18.7329808021193,18.830650149367,18.4009050214769,18.4009050214769,203492.708409157,0.0,1.0
2005-11-01,29.33,29.5,28.2,28.52,261700,19.0976130318442,19.208304958725,18.3618372825778,18.5701985567063,401917.296533408,0.0,1.0
2005-11-02,30.12,30.12,28.97,28.98,224500,19.6120049273491,19.6120049273491,18.8632065984496,18.8697178882661,344785.75877627,0.0,1.0
2005-11-03,30.02,30.59,29.93,30.35,219400,19.5468920291839,19.9180355487253,19.4882904208352,19.7617645931289,336953.20924505,0.0,1.0
2005-11-04,29.9,30.17,29.46,30.11,127600,19.4687565513857,19.6445613764316,19.1822597994589,19.6054936375325,195967.317683083,0.0,1.0
2005-11-07,30.21,30.63,29.78,29.88,111400,19.6706065356977,19.9440807079914,19.3906210735875,19.4557339717526,171087.454466265,0.0,1.0
2005-11-08,29.74,30.01,29.35,29.96,121700,19.3645759143214,19.5403807393674,19.1106356114772,19.5078242902848,186906.132931279,0.0,1.0
2005-11-09,30.31,30.65,29.55,29.86,118700,19.7357194338629,19.9571032876244,19.2408614078076,19.4427113921196,182298.75085409,0.0,1.0
2005-11-10,31.05,31.39,29.5,30.31,181700,20.2175548802851,20.4389387340467,19.208304958725,19.7357194338629,279053.774475049,0.0,1.0
2005-11-11,31.63,31.75,30.95,30.98,103200,20.5952096896431,20.6733451674413,20.15244198212,20.1719758515695,158493.943455283,0.0,1.0
2005-11-14,31.51,31.56,31.11,31.53,110900,20.5170742118449,20.5496306609275,20.2566226191842,20.5300967914779,170319.557453401,0.0,1.0
2005-11-15,30.9,31.54,30.39,31.51,133600,20.1198855330374,20.5366080812945,19.787809752395,20.5170742118449,205182.08183746,0.0,1.0
2005-11-16,30.6,30.97,30.2,30.91,94900,19.9245468385419,20.165464561753,19.6640952458812,20.1263968228539,145746.853041728,0.0,1.0
2005-11-17,37.3,37.3,34.85,35.0,877000,24.2871110156082,24.2871110156082,22.6918450105616,22.7895143578093,1346891.36056476,0.0,1.0
2005-11-18,38.9,39.9,37.38,37.49,649800,25.3289173862509,25.9800463679026,24.3392013341404,24.410825522122,997958.957919024,0.0,1.0
2005-11-21,37.57,39.3799,37.16,38.9,473600,24.4629158406542,25.6413941845456,24.195952958177,25.3289173862509,727352.050585486,0.0,1.0
2005-11-22,37.63,37.86,37.0,37.57,201500,24.5019835795533,24.6517432453332,24.0917723211127,24.4629158406542,309462.496184492,0.0,1.0
2005-11-23,37.83,38.22,37.63,37.63,144700,24.6322093758836,24.8861496787278,24.5019835795533,24.5019835795533,222229.395523057,0.0,1.0
2005-11-25,38.3,38.46,37.55,37.83,41400,24.9382399972599,25.0424206343242,24.4498932610211,24.6322093758836,63581.8726652009,0.0,1.0
2005-11-28,37.47,38.479,37.47,38.45,215600,24.397802942489,25.0547920849756,24.397802942489,25.0359093445077,331117.191947278,0.0,1.0
2005-11-29,38.1,38.24,37.49,37.72,127500,24.8080142009296,24.8991722583608,24.410825522122,24.5605851879019,195813.73828051,0.0,1.0
2005-11-30,37.48,38.48,37.18,38.2,223100,24.4043142323055,25.0554432139572,24.20897553781,24.8731270990947,342635.64714025,0.0,1.0
2005-12-01,37.97,37.97,37.43,37.6,215500,24.7233674333149,24.7233674333149,24.3717577832229,24.4824497101037,330963.612544705,0.0,1.0
2005-12-02,38.44,38.55,37.6,38.17,128200,25.0293980546912,25.1010222426728,24.4824497101037,24.8535932296452,196888.79409852,0.0,1.0
2005-12-05,37.8,38.0,37.35,38.0,93100,24.6126755064341,24.7429013027644,24.3196674646908,24.7429013027644,142982.423795415,0.0,1.0
2005-12-06,37.7,38.4,37.59,38.05,103700,24.5475626082689,25.0033528954251,24.4759384202872,24.775457751847,159261.840468148,0.0,1.0
2005-12-07,36.97,37.92,36.55,37.85,84600,24.0722384516632,24.6908109842323,23.7987642793695,24.6452319555167,129928.174576715,0.0,1.0
2005-12-08,37.02,37.48,36.6,37.2,97700,24.1047949007458,24.4043142323055,23.831320728452,24.2219981174431,150047.076313771,0.0,1.0
2005-12-09,37.91,38.0,36.88,37.08,82600,24.6842996944158,24.7429013027644,24.0136368433145,24.1438626396448,126856.586525256,0.0,1.0
2005-12-12,37.01,38.0,36.77,37.99,166700,24.0982836109292,24.7429013027644,23.9420126553328,24.7363900129479,256016.864089106,0.0,1.0
2005-12-13,37.14,37.46,36.87,37.01,185900,24.182930378544,24.3912916526725,24.007125553498,24.0982836109292,285504.109383112,0.0,1.0
2005-12-14,37.26,37.7,36.95,37.24,114900,24.2610658563422,24.5475626082689,24.0592158720301,24.2480432767091,176462.733556318,0.0,1.0
2005-12-15,36.52,37.3,36.13,37.15,184700,23.7792304099199,24.2871110156082,23.5252901070757,24.1894416683605,283661.156552237,0.0,1.0
2005-12-16,36.35,36.94,36.07,36.61,418700,23.6685384830391,24.0527045822136,23.4862223681766,23.8378320182686,643036.958572938,0.0,1.0
2005-12-19,35.45,36.46,35.14,36.3,400400,23.0825223995526,23.7401626710208,22.8806724152406,23.6359820339565,614931.927902088,0.0,1.0
2005-12-20,35.85,36.52,35.22,35.4,154000,23.3429739922133,23.7792304099199,22.9327627337727,23.04996595047,236512.279962341,0.0,1.0
2005-12-21,36.46,36.46,35.86,35.86,87800,23.7401626710208,23.7401626710208,23.3494852820298,23.3494852820298,134842.715459049,0.0,1.0
2005-12-22,37.1,37.211,36.4,36.46,150800,24.1568852192779,24.2291605362412,23.7010949321217,23.7401626710208,231597.739080007,0.0,1.0
2005-12-23,37.28,37.32,36.58,37.1,94400,24.2740884359752,24.3001335952413,23.818298148819,24.1568852192779,144978.956028864,0.0,1.0
2005-12-27,36.47,37.5,36.42,37.38,110900,23.7466739608373,24.4173368119386,23.7141175117547,24.3392013341404,170319.557453401,0.0,1.0
2005-12-28,37.23,37.23,36.5,36.72,95600,24.2415319868926,24.2415319868926,23.7662078302869,23.9094562062502,146821.908859739,0.0,1.0
2005-12-29,36.93,37.29,36.68,37.17,169900,24.0461932923971,24.2805997257917,23.8834110469842,24.2024642479935,260931.40497144,0.0,1.0
2005-12-30,36.18,36.73,36.02,36.73,128600,23.5578465561583,23.9159674960668,23.4536659190941,23.9159674960668,197503.111708813,0.0,1.0
2006-01-03,37.06,37.4,35.65,35.99,172300,24.1308400600118,24.3522239137734,23.2127481958829,23.4341320496445,264617.310633191,0.0,1.0
2006-01-04,36.5,37.38,36.12,37.07,158800,23.7662078302869,24.3392013341404,23.5187788172592,24.1373513498283,243884.091285843,0.0,1.0
2006-01-05,35.97,36.41,35.71,36.4,250800,23.4211094700115,23.7076062219382,23.251815934782,23.7010949321217,385177.141652956,0.0,1.0
2006-01-06,36.85,36.86,35.9,36.04,104400,24.0787497414797,24.0852840019251,23.457994999162,23.5494746453983,159773.245758381,0.13,1.0
2006-01-09,37.3,37.59,37.02,37.02,145700,24.3727914615249,24.5622850144429,24.1898321690523,24.1898321690523,222978.56232755,0.0,1.0
2006-01-10,38.38,38.7,37.05,37.25,273600,25.0784915896334,25.2875879238878,24.2094349503887,24.3401201592976,418716.09233231,0.0,1.0
2006-01-11,37.8,38.49,37.2,38.39,153800,24.6995044837973,25.1503684545333,24.3074488570704,25.0850258500788,235374.762429494,0.0,1.0
2006-01-12,37.26,37.8,36.94,37.7,125200,24.3466544197431,24.6995044837973,24.1375580854887,24.6341618793429,191605.463304113,0.0,1.0
2006-01-13,37.41,37.88,37.11,37.32,203400,24.4446683264248,24.7517785673609,24.2486405130614,24.3858599824158,311282.358115468,0.0,1.0
2006-01-17,37.23,37.37,36.75,37.21,175100,24.3270516384067,24.418531284643,24.0134071370252,24.3139831175158,267972.177512382,0.0,1.0
2006-01-18,37.47,37.66,37.1,37.15,130800,24.4838738890975,24.6080248375611,24.2421062526159,24.2747775548432,200175.675720271,0.0,1.0
2006-01-19,38.94,38.99,37.48,37.6,217800,25.4444101745785,25.4770814768058,24.490408149543,24.5688192748884,333320.04718559,0.0,1.0
2006-01-20,37.11,39.0,36.8701,39.0,203500,24.2486405130614,25.4836157372512,24.091883604975,25.4836157372512,311435.397622898,0.0,1.0
2006-01-23,37.36,37.51,36.52,37.04,127800,24.4119970241976,24.5100109308793,23.8631191467799,24.2029006899432,195584.490497329,0.0,1.0
2006-01-24,38.31,38.31,37.17,37.36,133100,25.0327517665152,25.0327517665152,24.2878460757341,24.4119970241976,203695.584391194,0.0,1.0
2006-01-25,38.88,38.94,38.16,38.31,175600,25.4052046119058,25.4444101745785,24.9347378598335,25.0327517665152,268737.375049539,0.0,1.0
2006-01-26,39.56,39.74,38.54,38.99,194400,25.8495343221964,25.9671510102145,25.1830397567606,25.4770814768058,297508.802446641,0.0,1.0
2006-01-27,39.47,39.96,39.22,39.56,160800,25.7907259781873,26.1109047400143,25.6273694670511,25.8495343221964,246087.527949691,0.0,1.0
2006-01-30,39.6,39.76,39.3,39.31,121600,25.8756713639782,25.9802195311053,25.6796435506147,25.6861778110601,186096.041036582,0.0,1.0
2006-01-31,39.77,39.98,39.31,39.33,174600,25.9867537915508,26.1239732609052,25.6861778110601,25.699246331951,267206.979975224,0.0,1.0
2006-02-01,40.32,40.47,39.5,39.52,173800,26.3461381160505,26.4441520227322,25.8103287595237,25.8233972804146,265982.663915773,0.0,1.0
2006-02-02,39.43,40.44,39.39,40.3,176400,25.7645889364055,26.4245492413959,25.7384518946237,26.3330695951596,269961.69110899,0.0,1.0
2006-02-03,38.95,39.47,38.77,39.33,93900,25.450944435024,25.7907259781873,25.3333277470059,25.699246331951,143704.097478084,0.0,1.0
2006-02-06,39.2,39.2,38.13,38.77,110700,25.6143009461602,25.6143009461602,24.9151350784972,25.3333277470059,169414.73472656,0.0,1.0
2006-02-07,38.35,39.22,38.35,39.0,143400,25.058888808297,25.6273694670511,25.058888808297,25.4836157372512,219458.653656628,0.0,1.0
2006-02-08,38.82,39.11,38.05,38.55,79000,25.3659990492331,25.5554926021512,24.8628609949336,25.189574017206,120901.210870806,0.0,1.0
2006-02-09,38.9,39.77,38.72,38.82,84600,25.4182731327967,25.9867537915508,25.3006564447786,25.3659990492331,129471.423286965,0.0,1.0
2006-02-10,39.3,39.35,37.55,38.77,129500,25.6796435506147,25.7123148528419,24.5361479726611,25.3333277470059,198186.162123663,0.0,1.0
2006-02-13,39.37,39.54,39.0,39.2,116800,25.7253833737328,25.8364658013055,25.4836157372512,25.6143009461602,178750.144679875,0.0,1.0
2006-02-14,40.13,40.39,38.64,39.55,133400,26.221987167587,26.3918779391686,25.2483823612151,25.8430000617509,204154.702913487,0.0,1.0
2006-02-15,40.2,40.45,39.82,40.23,132500,26.2677269907051,26.4310835018413,26.019425093778,26.2873297720415,202777.347346605,0.0,1.0
2006-02-16,40.48,40.49,39.89,40.35,139500,26.4506862831777,26.4572205436231,26.0651649168962,26.3657408973868,213490.112866803,0.0,1.0
2006-02-17,38.17,39.76,37.51,39.75,391500,24.941272120279,25.9802195311053,24.5100109308793,25.9736852706599,599149.67159393,0.0,1.0
2006-02-21,37.7,38.28,37.39,38.16,182600,24.6341618793429,25.0131489851789,24.4315998055339,24.9347378598335,279450.140569736,0.0,1.0
2006-02-22,38.76,38.76,37.81,37.9,202200,25.3267934865604,25.3267934865604,24.7060387442428,24.7648470882518,309445.884026291,0.0,1.0
2006-02-23,38.51,38.93,37.88,38.6,168100,25.1634369754242,25.4378759141331,24.7517785673609,25.2222453194333,257259.411992184,0.0,1.0
2006-02-24,38.28,38.61,37.64,38.26,154600,25.0131489851789,25.2287795798787,24.5949563166702,25.000080464288,236599.078488944,0.0,1.0
2006-02-27,38.77,39.01,38.02,38.1,164200,25.3333277470059,25.4901499976967,24.8432582135972,24.8955322971608,251290.871202359,0.0,1.0
2006-02-28,36.98,38.89,36.9,38.89,256900,24.1636951272705,25.4117388723513,24.1114210437069,25.4117388723513,393158.494591267,0.0,1.0
2006-03-01,37.32,37.64,36.5,36.98,346200,24.3858599824158,24.5949563166702,23.850050625889,24.1636951272705,529822.774727506,0.0,1.0
2006-03-02,37.01,37.42,36.39,37.32,156700,24.1832979086069,24.4512025868703,23.778173760989,24.3858599824158,239812.908145003,0.0,1.0
2006-03-03,36.85,37.48,36.78,36.81,157800,24.0787497414797,24.490408149543,24.0330099183615,24.0526126996979,241496.342726749,0.0,1.0
2006-03-06,36.66,36.89,35.9,35.9,243700,23.9545987930161,24.1048867832615,23.457994999162,23.457994999162,372957.279610322,0.0,1.0
2006-03-07,36.15,36.48,35.82,36.41,240200,23.6213515102982,23.8369821049981,23.4057209155984,23.7912422818799,367600.896850223,0.0,1.0
2006-03-08,35.89,36.27,35.75,36.15,280900,23.4514607387166,23.6997626356436,23.3599810924803,23.6213515102982,429887.976374802,0.0,1.0
2006-03-09,36.23,36.5,35.92,36.01,167100,23.6736255938618,23.850050625889,23.4710635200529,23.529871864062,255729.01691787,0.0,1.0
2006-03-10,36.77,36.78,35.84,36.23,117100,24.0264756579161,24.0330099183615,23.4187894364893,23.6736255938618,179209.263202169,0.0,1.0
2006-03-13,36.33,37.73,36.25,36.6,143700,23.7389681983163,24.6537646606792,23.6866941147527,23.9153932303435,219917.772178922,0.0,1.0
2006-03-14,36.57,36.9,36.03,36.21,186800,23.8957904490071,24.1114210437069,23.5429403849529,23.6605570729709,285877.799881855,0.0,1.0
2006-03-15,36.68,36.74,36.09,36.47,129400,23.967667313907,24.0068728765797,23.5821459476256,23.8304478445526,198033.122616232,0.0,1.0
2006-03-16,36.7,37.18,36.62,36.78,129100,23.9807358347979,24.2943803361795,23.9284617512344,24.0330099183615,197574.004093938,0.0,1.0
2006-03-17,37.13,37.35,36.6,36.88,382600,24.2617090339523,24.4054627637521,23.9153932303435,24.098352522816,585529.155432535,0.0,1.0
2006-03-20,36.77,37.09,36.55,37.0,149100,24.0264756579161,24.2355719921705,23.8827219281162,24.1767636481614,228181.905580217,0.0,1.0
2006-03-21,35.61,37.2,35.59,36.55,172000,23.268501446244,24.3074488570704,23.2554329253531,23.8827219281162,263227.952782008,0.0,1.0
2006-03-22,36.21,36.3,35.44,35.51,181100,23.6605570729709,23.71936541698,23.1574190186714,23.2031588417895,277154.547958266,0.0,1.0
2006-03-23,36.45,36.62,35.95,36.03,130600,23.8173793236617,23.9284617512344,23.4906663013893,23.5429403849529,199869.596705409,0.0,1.0
2006-03-24,36.51,36.57,36.055,36.4,90900,23.8565848863344,23.8957904490071,23.5592760360665,23.7847080214345,139112.912255143,0.0,1.0
2006-03-27,36.25,36.44,35.97,36.26,112900,23.6866941147527,23.8108450632163,23.5037348222802,23.6932283751982,172781.603890051,0.0,1.0
2006-03-28,36.28,36.74,36.07,36.07,89500,23.7062968960891,24.0068728765797,23.5690774267347,23.5690774267347,136970.359151103,0.0,1.0
2006-03-29,37.38,37.38,36.21,36.39,129500,24.4250655450885,24.4250655450885,23.6605570729709,23.778173760989,198186.162123663,0.0,1.0
2006-03-30,37.0,37.84,36.59,37.4,173800,24.1767636481614,24.7256415255791,23.908858969898,24.4381340659794,265982.663915773,0.0,1.0
2006-03-31,37.46,37.5,36.75,37.45,165000,24.4773396286521,24.5034766704339,24.0134071370252,24.4708053682066,252515.18726181,0.0,1.0
2006-04-03,35.97,37.37,35.83,37.21,233100,23.5037348222802,24.418531284643,23.4122551760439,24.3139831175158,356735.091822593,0.0,1.0
2006-04-04,36.0,36.39,35.28,36.05,133800,23.5233376036165,23.778173760989,23.0528708515442,23.5560089058438,204766.860943213,0.0,1.0
2006-04-05,35.52,35.99,35.17,35.9,109800,23.209693102235,23.5168033431711,22.9809939866442,23.457994999162,168037.379159677,0.0,1.0
2006-04-06,35.7,35.75,35.03,35.32,116000,23.4122551760439,23.4450454493997,22.9728655130761,23.1630490985398,176881.721511279,0.13,1.0
2006-04-07,35.07,36.28,34.67,36.2,146900,22.9990977317608,23.7926223469712,22.7367755449143,23.7401579096019,223999.352500059,0.0,1.0
2006-04-10,35.0,35.15,34.68,35.06,141000,22.9531913490626,23.05156216913,22.7433335995855,22.9925396770896,215002.782181814,0.0,1.0
2006-04-11,34.95,35.2,34.8,35.1,135500,22.9204010757068,23.0843524424858,22.8220302556394,23.0187718957742,206616.148834296,0.0,1.0
2006-04-12,35.28,35.44,34.73,34.87,121200,23.1368168798551,23.2417457545937,22.7761238729413,22.8679366383375,184810.902130751,0.0,1.0
2006-04-13,35.74,35.91,35.09,35.12,113400,23.4384873947285,23.5499743241383,23.0122138411031,23.0318880051166,172917.131201544,0.0,1.0
2006-04-17,35.15,35.87,34.79,35.65,147900,23.05156216913,23.5237421054536,22.8154722009683,23.3794649026881,225524.194926881,0.0,1.0
2006-04-18,36.45,36.6,35.09,35.29,126000,23.9041092763809,24.0024800964483,23.0122138411031,23.1433749345263,192130.145779493,0.0,1.0
2006-04-19,37.0,37.0,36.13,36.46,107900,24.2648022832948,24.2648022832948,23.6942515269038,23.9106673310521,164530.497854026,0.0,1.0
2006-04-20,36.79,36.99,36.17,36.99,93600,24.1270831352004,24.2582442286236,23.7204837455884,24.2582442286236,142725.251150481,0.0,1.0
2006-04-21,36.32,37.6,35.84,37.6,136200,23.8188545656558,24.6582855635644,23.5040679414401,24.6582855635644,207683.538533071,0.0,1.0
2006-04-24,35.8,36.35,35.6,36.2,125900,23.4778357227555,23.8385287296693,23.3466746293323,23.7401579096019,191977.661536811,0.0,1.0
2006-04-25,36.59,36.68,35.44,35.73,168400,23.9959220417772,24.0549445338176,23.2417457545937,23.4319293400574,256783.464676719,0.0,1.0
2006-04-26,36.64,37.5,36.44,36.59,114900,24.028712315133,24.5927050168528,23.8975512217098,23.9959220417772,175204.394841776,0.0,1.0
2006-04-27,36.67,37.22,35.78,36.39,148800,24.0483864791465,24.4090794860603,23.4647196134132,23.864760948354,226896.55311102,0.0,1.0
2006-04-28,35.97,37.33,35.87,36.43,176700,23.5893226521652,24.4812180874431,23.5237421054536,23.8909931670386,269439.656819337,0.0,1.0
2006-05-01,36.1,36.54,35.83,35.83,121800,23.6745773628903,23.9631317684214,23.497509886769,23.497509886769,185725.807586843,0.0,1.0
2006-05-02,36.48,36.77,35.9,36.09,145700,23.9237834403944,24.1139670258581,23.5434162694671,23.6680193082192,222169.541587874,0.0,1.0
2006-05-03,37.51,37.82,36.29,36.49,194700,24.599263071524,24.80256276633,23.7991804016424,23.9303414950656,296886.820502121,0.0,1.0
2006-05-04,39.82,40.48,37.5,37.61,485600,26.1141737005621,26.5470053088587,24.5927050168528,24.6648436182356,740463.482464459,0.0,1.0
2006-05-05,40.51,40.79,39.68,40.0,380600,26.5666794728722,26.7503050036647,26.0223609351659,26.232218684643,580355.027648215,0.0,1.0
2006-05-08,39.76,40.35,39.48,40.26,209400,26.0748253725351,26.4617505981336,25.8911998417426,26.4027281060932,319302.004176396,0.0,1.0
2006-05-09,39.91,39.95,39.25,39.76,103700,26.1731961926026,26.1994284112872,25.7403645843059,26.0748253725351,158126.159661376,0.0,1.0
2006-05-10,38.71,39.71,38.51,39.71,279400,25.3862296320633,26.0420350991793,25.25506853864,26.0420350991793,426040.974053891,0.0,1.0
2006-05-11,37.99,38.66,37.8301,38.3,238800,24.9140496957397,25.3534393587075,24.8091864015478,25.1173493905457,364132.371524944,0.0,1.0
2006-05-12,38.03,38.7,37.68,37.85,244800,24.9402819144243,25.3796715773921,24.7107500009337,24.8222369303434,373281.426085873,0.0,1.0
2006-05-15,37.82,38.32,37.01,37.79,280400,24.80256276633,25.130465499888,24.2713603379659,24.7828886023165,427565.816480712,0.0,1.0
2006-05-16,37.9,38.04,37.55,37.8,236900,24.8550272036992,24.9468399690955,24.6254952902086,24.7894466569876,361235.170913984,0.0,1.0
2006-05-17,41.83,42.79,40.6,41.4,1016800,27.4323426894654,28.0619159378969,26.6257019649127,27.1503463386055,1550459.77959197,0.0,1.0
2006-05-18,40.37,41.45,40.0,41.1,650000,26.474866707476,27.1831366119613,26.232218684643,26.9536046984707,991147.577433891,0.0,1.0
2006-05-19,39.64,41.18,39.19,40.37,610000,25.9961287164812,27.00606913584,25.701016256279,26.474866707476,930153.880361038,0.0,1.0
2006-05-22,40.66,41.2,39.33,39.54,405100,26.6650502929396,27.0191852451823,25.7928290216752,25.9305481697696,617713.667105338,0.0,1.0
2006-05-23,40.06,40.95,39.78,40.91,532200,26.27156701267,26.8552338784033,26.0879414818775,26.8290016597186,811521.139554334,0.0,1.0
2006-05-24,40.56,40.76,39.4,39.96,420800,26.599469746228,26.7306308396512,25.8387354043734,26.2059864659584,641653.693206434,0.0,1.0
2006-05-25,40.69,41.0,40.15,40.98,256700,26.6847244569531,26.8880241517591,26.3305895047104,26.8749080424168,391427.050965046,0.0,1.0
2006-05-26,40.82,41.0,40.45,40.9,295100,26.7699791676782,26.8880241517591,26.5273311448452,26.8224436050475,449981.000154987,0.0,1.0
2006-05-30,39.8,40.99,39.78,40.9,253800,26.1010575912198,26.8814660970879,26.0879414818775,26.8224436050475,387005.007927264,0.0,1.0
2006-05-31,39.81,40.65,39.6,40.25,341200,26.1076156458909,26.6584922382685,25.9698964977966,26.396170051422,520276.236031453,0.0,1.0
2006-06-01,40.95,41.55,40.035,40.06,325000,26.8552338784033,27.2487171586729,26.2551718759921,26.27156701267,495573.788716946,0.0,1.0
2006-06-02,40.2,41.2,39.93,41.2,256300,26.3633797780662,27.0191852451823,26.1863123019449,27.0191852451823,390817.113994318,0.0,1.0
2006-06-05,38.77,40.22,38.53,40.01,353300,25.4255779600902,26.3764958874085,25.2681846479824,26.2387767393142,538726.829395992,0.0,1.0
2006-06-06,36.95,38.01,36.31,36.99,566300,24.232012009939,24.927165805082,23.8122965109847,24.2582442286236,863518.266308943,0.0,1.0
2006-06-07,37.33,38.02,36.67,37.0,277900,24.4812180874431,24.9337238597532,24.0483864791465,24.2648022832948,423753.710413659,0.0,1.0
2006-06-08,37.34,37.48,36.34,37.0,292600,24.4877761421142,24.5795889075105,23.8319706749982,24.2648022832948,446168.894087935,0.0,1.0
2006-06-09,36.52,37.44,36.15,37.44,189900,23.9500156590791,24.5533566888259,23.7073676362461,24.5533566888259,289567.576853378,0.0,1.0
2006-06-12,35.5,36.45,35.34,35.87,235400,23.2810940826207,23.9041092763809,23.1761652078821,23.5237421054536,358947.907273751,0.0,1.0
2006-06-13,36.01,36.38,35.4,35.51,299800,23.6155548708499,23.8582028936828,23.2155135359091,23.2876521372918,457147.759561047,0.0,1.0
2006-06-14,35.84,36.21,35.31,35.8,173300,23.5040679414401,23.7467159642731,23.1564910438686,23.4778357227555,264255.192568144,0.0,1.0
2006-06-15,37.09,37.3,36.04,36.05,176300,24.3238247753352,24.4615439234296,23.6352290348633,23.6417870895345,268829.719848608,0.0,1.0
2006-06-16,36.89,37.31,36.02,37.2,679700,24.192663681912,24.4681019781008,23.622112925521,24.395963376718,1036435.39751049,0.0,1.0
2006-06-19,35.58,36.93,35.41,36.89,287800,23.3335585199899,24.2188959005967,23.2220715905802,24.192663681912,438849.650439192,0.0,1.0
2006-06-20,35.5,35.9,35.38,35.52,165000,23.2810940826207,23.5434162694671,23.2023974265667,23.294210191963,251599.000425526,0.0,1.0
2006-06-21,36.38,36.93,35.5,35.5,249600,23.8582028936828,24.2188959005967,23.2810940826207,23.2810940826207,380600.669734615,0.0,1.0
2006-06-22,37.12,37.75,36.92,37.24,1910900,24.3434989393487,24.7566563836318,24.2123378459255,24.4221955954026,2913821.39341296,0.0,1.0
2006-06-23,37.1,37.25,36.69,36.87,602900,24.3303828300064,24.4287536500738,24.0615025884888,24.1795475725697,919327.499130605,0.0,1.0
2006-06-26,36.29,37.12,36.02,37.11,502400,23.7991804016424,24.3434989393487,23.622112925521,24.3369408846775,766080.835235057,0.0,1.0
2006-06-27,35.81,36.45,35.63,36.4,434300,23.4843937774267,23.9041092763809,23.3663487933458,23.8713190030251,662239.065968521,0.0,1.0
2006-06-28,36.34,36.45,35.61,35.82,409800,23.8319706749982,23.9041092763809,23.3532326840034,23.4909518320978,624880.426511398,0.0,1.0
2006-06-29,37.39,37.39,36.11,36.42,271400,24.52056641547,24.52056641547,23.6811354175615,23.8844351123675,413842.234639321,0.0,1.0
2006-06-30,36.84,37.74,36.16,37.59,452000,24.1598734085562,24.7500983289607,23.7139256909173,24.6517275088933,689228.776923261,0.0,1.0
2006-07-03,37.0,37.13,36.43,36.84,139800,24.2648022832948,24.3500569940199,23.8909931670386,24.1598734085562,213172.971269628,0.0,1.0
2006-07-05,37.09,37.27,36.17,37.13,277200,24.3238247753352,24.4418697594161,23.7204837455884,24.3500569940199,422686.320714885,0.0,1.0
2006-07-06,37.05,37.73,36.75,37.34,223400,24.3828472673757,24.8303597138484,24.1854153056965,24.5736981636655,339458.714941573,0.13,1.0
2006-07-07,36.0,36.85,35.77,36.85,180500,23.6918354014986,24.2512259595896,23.5404708975446,24.2512259595896,274271.70119496,0.0,1.0
2006-07-10,36.06,36.32,35.96,36.16,206100,23.7313217938345,23.9024294939564,23.6655111399414,23.7971324477275,313171.177929535,0.0,1.0
2006-07-11,36.19,36.35,35.62,35.93,228400,23.8168756438954,23.9221726901243,23.441754916705,23.6457679437735,347056.268991296,0.0,1.0
2006-07-12,35.75,36.24,35.55,36.24,234500,23.527308766766,23.849780970842,23.3956874589799,23.849780970842,356325.284931956,0.0,1.0
2006-07-13,35.42,36.03,35.22,35.52,436300,23.3101336089189,23.7115785976665,23.1785123011328,23.375944262812,662962.566378732,0.0,1.0
2006-07-14,34.89,35.41,34.39,34.87,197600,22.9613371432858,23.3035525435296,22.6322838738205,22.9481750125071,300255.336045008,0.0,1.0
2006-07-17,34.25,34.89,34.19,34.7,276700,22.5401489583702,22.9613371432858,22.5006625660344,22.836296900889,420448.641111609,0.0,1.0
2006-07-18,34.21,34.63,33.78,34.47,275000,22.513824696813,22.7902294431638,22.2308388850729,22.6849323969349,417865.472734703,0.0,1.0
2006-07-19,34.9,35.25,34.22,34.22,273000,22.9679182086751,23.1982554973007,22.5204057622023,22.5204057622023,414826.451114814,0.0,1.0
2006-07-20,34.45,35.15,34.42,34.99,326300,22.6717702661563,23.1324448434077,22.6520270699884,23.0271477971788,495816.37728485,0.0,1.0
2006-07-21,33.2,34.45,32.94,34.45,364800,21.8491370924932,22.6717702661563,21.6780293923712,22.6717702661563,554317.543467708,0.0,1.0
2006-07-24,33.81,34.1,33.4,33.52,174000,22.2505820812408,22.4414329775306,21.9807584002793,22.0597311849509,264394.880930321,0.0,1.0
2006-07-25,34.21,34.49,33.8,33.96,253000,22.513824696813,22.6980945277136,22.2440010158515,22.3492980620804,384436.234915927,0.0,1.0
2006-07-26,33.75,34.21,33.4,34.21,261000,22.211095688905,22.513824696813,21.9807584002793,22.513824696813,396592.321395481,0.0,1.0
2006-07-27,33.37,34.19,33.32,34.07,172100,21.9610152041114,22.5006625660344,21.9281098771648,22.4216897813627,261507.810391427,0.0,1.0
2006-07-28,34.28,34.42,33.52,33.57,112600,22.5598921545381,22.6520270699884,22.0597311849509,22.0926365118975,171096.917199737,0.0,1.0
2006-07-31,33.76,34.32,33.36,34.28,118900,22.2176767542943,22.5862164160954,21.9544341387221,22.5598921545381,180669.835302386,0.0,1.0
2006-08-01,33.16,33.55,32.9,33.55,137400,21.822812830936,22.0794743811189,21.651705130814,22.0794743811189,208780.785286357,0.0,1.0
2006-08-02,33.71,33.75,33.05,33.45,186300,22.1847714273477,22.211095688905,21.7504211116536,22.0136637272258,283084.863892638,0.0,1.0
2006-08-03,34.04,34.12,33.22,33.51,202700,22.4019465851948,22.4545951083093,21.8622992232718,22.0531501195616,308004.841175725,0.0,1.0
2006-08-04,34.33,34.91,33.82,34.8,225100,22.5927974814847,22.9744992740644,22.2571631466301,22.902107554782,342041.883318478,0.0,1.0
2006-08-07,34.13,34.28,33.7,34.13,204500,22.4611761736986,22.5598921545381,22.1781903619584,22.4611761736986,310739.960633624,0.0,1.0
2006-08-08,34.07,34.47,33.75,34.33,312800,22.4216897813627,22.6849323969349,22.211095688905,22.5927974814847,475302.981350601,0.0,1.0
2006-08-09,33.8,34.44,33.51,34.27,379700,22.2440010158515,22.665189200767,22.0531501195616,22.5533110891488,576958.254535879,0.0,1.0
2006-08-10,33.96,34.16,33.21,33.62,165500,22.3492980620804,22.4809193698665,21.8557181578825,22.125541838844,251479.039045794,0.0,1.0
2006-08-11,33.6,33.97,33.21,33.62,155200,22.1123797080654,22.3558791274697,21.8557181578825,22.125541838844,235828.077703367,0.0,1.0
2006-08-14,33.59,34.47,33.48,33.85,92900,22.1057986426761,22.6849323969349,22.0334069233937,22.276906342798,141162.554243832,0.0,1.0
2006-08-15,34.49,34.58,33.9,34.15,97400,22.6980945277136,22.7573241162173,22.3098116697445,22.4743383044772,148000.352888582,0.0,1.0
2006-08-16,35.24,35.37,34.6,34.74,77900,23.1916744319114,23.2772282819724,22.7704862469959,22.8626211624462,118369.892094667,0.0,1.0
2006-08-17,35.74,36.02,35.05,35.05,122000,23.5207277013767,23.7049975322772,23.0666341895146,23.0666341895146,185380.318813214,0.0,1.0
2006-08-18,35.48,35.9,34.76,35.9,94900,23.3496200012548,23.6260247476056,22.8757832932248,23.6260247476056,144201.575863721,0.0,1.0
2006-08-21,34.89,35.46,34.65,35.46,64600,22.9613371432858,23.3364578704761,22.8033915739424,23.3364578704761,98160.3983224064,0.0,1.0
2006-08-22,35.07,35.28,34.7,34.74,86900,23.0797963202932,23.2179986934687,22.836296900889,22.8626211624462,132045.489384166,0.0,1.0
2006-08-23,33.94,35.33,33.82,35.2,110300,22.3361359313018,23.2509040204152,22.2571631466301,23.1653501703542,167602.042336864,0.0,1.0
2006-08-24,33.68,34.09,33.32,34.09,119600,22.1650282311798,22.4348519121413,21.9281098771648,22.4348519121413,181733.492869347,0.0,1.0
2006-08-25,34.01,34.11,33.42,33.55,97000,22.3822033890269,22.44801404292,21.9939205310579,22.0794743811189,147392.548564604,0.0,1.0
2006-08-28,34.5,34.75,33.85,33.9,83200,22.7046755931029,22.8692022278355,22.276906342798,22.3098116697445,126423.299387372,0.0,1.0
2006-08-29,37.19,37.32,35.97,36.5,352000,24.4749821828259,24.5605360328869,23.6720922053307,24.0208886709639,534867.805100421,0.0,1.0
2006-08-30,38.46,38.9,36.97,37.19,290500,25.3107774872677,25.6003443643971,24.3301987442612,24.4749821828259,441417.890288841,0.0,1.0
2006-08-31,38.2,38.89,38.08,38.83,167400,25.1396697871458,25.5937632990078,25.0606970024741,25.554276906672,254366.109584688,0.0,1.0
2006-09-01,38.68,39.14,38.18,38.23,143400,25.4555609258324,25.7582899337405,25.1265076563672,25.1594129833137,217897.850146023,0.0,1.0
2006-09-05,38.38,38.93,37.8,38.93,222600,25.2581289641533,25.620087560565,24.8764271715736,25.620087560565,338243.106293617,0.0,1.0
2006-09-06,37.44,38.13,37.43,38.13,114100,24.6395088175586,25.0936023294206,24.6329277521693,25.0936023294206,173376.183414653,0.0,1.0
2006-09-07,37.15,37.81,36.88,37.19,84800,24.4486579212687,24.8830082369629,24.2709691557575,24.4749821828259,128854.516683283,0.0,1.0
2006-09-08,37.0,37.49,36.92,37.4,135100,24.3499419404291,24.6724141445051,24.2972934173147,24.6131845560014,205285.910423485,0.0,1.0
2006-09-11,36.71,37.04,36.01,36.67,160100,24.1590910441393,24.3762662019864,23.6984164668879,24.1327667825821,243273.680672094,0.0,1.0
2006-09-12,38.04,38.23,36.63,36.63,294300,25.0343727409169,25.1594129833137,24.1064425210249,24.1064425210249,447192.031366629,0.0,1.0
2006-09-13,36.15,39.0,35.17,39.0,1134800,23.7905513823382,25.6661550182902,23.1456069741863,25.6661550182902,1724340.86712488,0.0,1.0
2006-09-14,35.1,36.0,35.08,35.6,637200,23.0995395164612,23.6918354014986,23.0863773856826,23.4285927859264,968232.288096554,0.0,1.0
2006-09-15,34.51,35.48,34.5,35.16,813800,22.7112566584922,23.3496200012548,22.7046755931029,23.139025908797,1236577.89713273,0.0,1.0
2006-09-18,35.01,35.15,34.5,34.5,367000,23.0403099279574,23.1324448434077,22.7046755931029,22.7046755931029,557660.467249586,0.0,1.0
2006-09-19,35.1,35.26,34.44,34.81,311100,23.0995395164612,23.20483656269,22.665189200767,22.9086886201713,472719.812973694,0.0,1.0
2006-09-20,35.2,35.43,34.88,35.1,159400,23.1653501703542,23.3167146743082,22.9547560778965,23.0995395164612,242210.023105134,0.0,1.0
2006-09-21,35.03,35.47,34.89,35.32,364700,23.053472058736,23.3430389358655,22.9613371432858,23.2443229550259,554165.592386714,0.0,1.0
2006-09-22,34.8,35.42,34.5,34.84,312600,22.902107554782,23.3101336089189,22.7046755931029,22.9284318163392,474999.079188612,0.0,1.0
2006-09-25,35.25,35.45,34.57,35.01,147600,23.1982554973007,23.3298768050868,22.750743050828,23.0403099279574,224279.79554779,0.0,1.0
2006-09-26,35.21,35.71,35.0,35.36,110200,23.1719312357435,23.5009845052088,23.0337288625681,23.2706472165831,167450.09125587,0.0,1.0
2006-09-27,35.52,35.52,34.92,35.22,210100,23.375944262812,23.375944262812,22.9810803394537,23.1785123011328,319249.221169313,0.0,1.0
2006-09-28,35.34,35.7,35.06,35.69,141800,23.2574850858045,23.4944034398195,23.0732152549039,23.4878223744302,215466.632850112,0.0,1.0
2006-09-29,35.16,35.39,34.84,34.99,271300,23.139025908797,23.290390412751,22.9284318163392,23.0271477971788,412243.282737909,0.0,1.0
2006-10-02,34.7,35.31,34.52,35.05,242400,22.836296900889,23.2377418896366,22.7178377238815,23.0666341895146,368329.420330516,0.0,1.0
2006-10-03,34.61,34.99,34.45,34.55,283600,22.7770673123852,23.0271477971788,22.6717702661563,22.7375809200494,430933.265700225,0.0,1.0
2006-10-04,35.14,35.34,34.51,34.55,204200,23.1258637780184,23.2574850858045,22.7112566584922,22.7375809200494,310284.107390641,0.0,1.0
2006-10-05,35.71,35.75,35.02,35.19,114400,23.5931194206591,23.619546885706,23.1372456485993,23.2495623750488,173153.194673478,0.14,1.0
2006-10-06,35.58,35.71,34.94,35.46,123300,23.5072301592565,23.5931194206591,23.0843907185054,23.4279477641157,186624.028874474,0.0,1.0
2006-10-09,35.49,35.6,34.99,35.6,89300,23.4477683629009,23.52044389178,23.1174250498141,23.52044389178,135162.415072916,0.0,1.0
2006-10-10,35.14,35.69,35.0401,35.6,208900,23.2165280437401,23.5799056881356,23.1505254497854,23.52044389178,316186.20950428,0.0,1.0
2006-10-11,35.05,35.28,34.81,35.14,145600,23.1570662473845,23.3090241714044,22.9985014571028,23.2165280437401,220376.79322079,0.0,1.0
2006-10-12,36.03,36.03,35.15,35.28,295300,23.8045391410346,23.8045391410346,23.2231349100018,23.3090241714044,446959.251635299,0.0,1.0
2006-10-13,36.15,36.45,35.92,36.03,159800,23.8838215361754,24.0820275240275,23.7318636121555,23.8045391410346,241869.584867324,0.0,1.0
2006-10-16,36.75,36.79,35.86,36.05,180700,24.2802335118796,24.3066609769265,23.6922224145851,23.8177528735581,273503.341586517,0.0,1.0
2006-10-17,36.42,36.65,35.88,36.39,218500,24.0622069252423,24.2141648492622,23.7054361471086,24.0423863264571,330716.547518838,0.0,1.0
2006-10-18,35.94,36.75,35.74,36.52,102700,23.745077344679,24.2802335118796,23.6129400194443,24.1282755878597,155444.345218236,0.0,1.0
2006-10-19,36.32,36.59,35.77,35.77,197300,23.9961382626249,24.1745236516918,23.6327606182295,23.6327606182295,298628.71773669,0.0,1.0
2006-10-20,36.12,36.55,36.1,36.5,138600,23.8640009373902,24.1480961866449,23.8507872048668,24.1150618553362,209781.755085176,0.0,1.0
2006-10-23,36.25,36.64,35.87,35.87,107600,23.9498901987928,24.2075579830005,23.6988292808468,23.6988292808468,162860.871913167,0.0,1.0
2006-10-24,36.04,36.47,35.96,36.15,131500,23.8111460072963,24.095241256551,23.7582910772025,23.8838215361754,199035.359261909,0.0,1.0
2006-10-25,36.65,36.7,36.03,36.16,88800,24.2141648492622,24.2471991805709,23.8045391410346,23.8904284024372,134405.626634658,0.0,1.0
2006-10-26,36.81,36.98,36.25,36.9,134200,24.31987470945,24.4321914358995,23.9498901987928,24.3793365058056,203122.016828504,0.0,1.0
2006-10-27,36.66,36.95,36.44,36.81,172800,24.220771715524,24.4123708371143,24.0754206577658,24.31987470945,261546.084262037,0.0,1.0
2006-10-30,37.01,37.25,36.28,36.45,125900,24.4520120346847,24.6105768249664,23.969710797578,24.0820275240275,190559.328753417,0.0,1.0
2006-10-31,37.0,37.15,36.6,37.01,174000,24.445405168423,24.544508162349,24.1811305179536,24.4520120346847,263362.376513857,0.0,1.0
2006-11-01,36.33,37.46,36.28,37.1,213100,24.0027451288867,24.7493210164628,23.969710797578,24.5114738310403,322543.232385649,0.0,1.0
2006-11-02,35.7,36.0,35.46,35.98,174200,23.5865125543973,23.7847185422494,23.4279477641157,23.7715048097259,263665.09188916,0.0,1.0
2006-11-03,36.51,36.59,35.95,35.95,123900,24.1216687215979,24.1745236516918,23.7516842109407,23.7516842109407,187532.175000385,0.0,1.0
2006-11-06,36.63,37.0,36.23,36.76,166800,24.2009511167388,24.445405168423,23.9366764662693,24.2868403781413,252464.623002938,0.0,1.0
2006-11-07,37.3,37.66,36.56,36.56,187700,24.6436111562751,24.8814583416976,24.1547030529066,24.1547030529066,284098.379722132,0.0,1.0
2006-11-08,38.09,38.27,37.0899,37.1,164400,25.1655535909522,25.2844771836635,24.504800896116,24.5114738310403,248832.038499299,0.0,1.0
2006-11-09,37.75,38.35,37.47,38.27,130300,24.9409201380532,25.3373321137573,24.7559278827246,25.2844771836635,197219.067010089,0.0,1.0
2006-11-10,38.41,38.41,37.75,37.75,191500,25.3769733113278,25.3769733113278,24.9409201380532,24.9409201380532,289849.971852894,0.0,1.0
2006-11-13,38.91,39.0,38.27,38.45,147600,25.7073166244146,25.7667784207702,25.2844771836635,25.4034007763747,223403.946973823,0.0,1.0
2006-11-14,39.49,39.49,38.55,39.0,254100,26.0905148675952,26.0905148675952,25.4694694389921,25.7667784207702,384599.884322823,0.0,1.0
2006-11-15,40.22,40.22,39.36,39.49,346400,26.572816104702,26.572816104702,26.0046256061927,26.0905148675952,524303.030025287,0.0,1.0
2006-11-16,40.31,40.88,39.83,40.5,487300,26.6322779010576,27.0088692779765,26.3151483204943,26.7578083600306,737566.011926451,0.0,1.0
2006-11-17,40.34,40.45,40.09,40.29,200700,26.6520984998428,26.7247740287219,26.4869268432994,26.6190641685341,303774.879116845,0.0,1.0
2006-11-20,40.3,40.38,40.0,40.0,308200,26.6256710347959,26.6785259648897,26.4274650469438,26.4274650469438,466484.39334236,0.0,1.0
2006-11-21,40.14,40.43,39.91,40.37,281400,26.5199611746081,26.7115602961984,26.3680032505881,26.671919098628,425920.53305172,0.0,1.0
2006-11-22,40.15,40.3,39.96,40.14,146300,26.5265680408698,26.6256710347959,26.4010375818968,26.5199611746081,221436.297034352,0.0,1.0
2006-11-24,40.52,40.62,39.73,40.15,103500,26.771022092554,26.8370907551714,26.2490796578769,26.5265680408698,156655.20671945,0.0,1.0
2006-11-27,38.74,40.52,38.39,40.52,386100,25.594999897965,26.771022092554,25.3637595788043,26.771022092554,584392.032022991,0.0,1.0
2006-11-28,38.32,38.73,37.9,38.72,248000,25.3175115149721,25.5883930317033,25.0400231319792,25.5817861654416,375367.065376072,0.0,1.0
2006-11-29,38.49,38.54,37.8,38.1,382200,25.4298282414216,25.4628625727303,24.9739544693619,25.1721604572139,578489.082204576,0.0,1.0
2006-11-30,38.38,38.51,37.87,38.3,374600,25.3571527125426,25.4430419739451,25.020202533194,25.3042977824487,566985.89794305,0.0,1.0
2006-12-01,37.95,38.36,37.08,38.2,315700,25.0730574632879,25.3439389800191,24.4982600985169,25.2382291198313,477836.219916234,0.0,1.0
2006-12-04,38.1,38.29,37.61,37.95,314100,25.1721604572139,25.2976909161869,24.8484240103889,25.0730574632879,475414.496913808,0.0,1.0
2006-12-05,37.99,38.13,37.83,38.0,197100,25.0994849283348,25.1919810559992,24.9937750681471,25.1060917945966,298326.002361387,0.0,1.0
2006-12-06,37.74,37.92,37.61,37.84,99200,24.9343132717914,25.0532368645027,24.8484240103889,25.0003819344088,150146.826150429,0.0,1.0
2006-12-07,37.65,37.92,37.58,37.71,153800,24.8748514754358,25.0532368645027,24.8286034116037,24.9144926730062,232788.123608226,0.0,1.0
2006-12-08,37.77,37.94,37.37,37.63,149500,24.9541338705767,25.0664505970262,24.6898592201072,24.8616377429124,226279.743039204,0.0,1.0
2006-12-11,37.62,37.81,37.47,37.77,125200,24.8550308766506,24.9805613356236,24.7559278827246,24.9541338705767,189499.824939856,0.0,1.0
2006-12-12,37.61,37.78,37.28,37.66,128800,24.8484240103889,24.9607407368384,24.6303974237516,24.8814583416976,194948.701695315,0.0,1.0
2006-12-13,37.84,37.94,37.64,37.86,162000,25.0003819344088,25.0664505970262,24.8682446091741,25.0135956669323,245199.45399566,0.0,1.0
2006-12-14,37.97,38.21,37.51,37.9,216300,25.0862711958114,25.244835986093,24.7823553477715,25.0400231319792,327386.678390501,0.0,1.0
2006-12-15,37.86,38.04,37.75,37.97,316600,25.0135956669323,25.1325192596435,24.9409201380532,25.0862711958114,479198.439105098,0.0,1.0
2006-12-18,37.44,38.05,37.35,38.05,175600,24.7361072839394,25.1391261259053,24.6766454875837,25.1391261259053,265784.099516283,0.0,1.0
2006-12-19,37.78,37.83,36.98,37.21,164200,24.9607407368384,24.9937750681471,24.4321914358995,24.5841493599194,248529.323123996,0.0,1.0
2006-12-20,37.62,37.96,37.45,37.69,165000,24.8550308766506,25.0796643295496,24.7427141502011,24.9012789404828,249740.184625209,0.0,1.0
2006-12-21,36.99,37.77,36.8501,37.58,167300,24.4387983021613,24.9541338705767,24.3463682431596,24.8286034116037,253221.411441196,0.0,1.0
2006-12-22,36.7,37.2,36.7,37.0,296600,24.2471991805709,24.5775424936577,24.2471991805709,24.445405168423,448926.90157477,0.0,1.0
2006-12-26,37.95,38.19,37.02,37.02,192100,25.0730574632879,25.2316222535696,24.4586189009465,24.4586189009465,290758.117978804,0.0,1.0
2006-12-27,38.53,38.55,37.9,38.2,164800,25.4562557064686,25.4694694389921,25.0400231319792,25.2382291198313,249437.469249906,0.0,1.0
2006-12-28,38.21,38.74,38.14,38.53,104200,25.244835986093,25.594999897965,25.1985879222609,25.4562557064686,157714.710533011,0.0,1.0
2006-12-29,37.28,38.05,37.28,38.05,182800,24.6303974237516,25.1391261259053,24.6303974237516,25.1391261259053,276681.853027201,0.0,1.0
2007-01-03,37.28,38.16,37.0,37.47,186000,24.6303974237516,25.2118016547844,24.445405168423,24.7559278827246,281525.299032054,0.0,1.0
2007-01-04,36.98,37.18,36.64,37.18,248100,24.4321914358995,24.5643287611342,24.2075579830005,24.5643287611342,375518.423063724,0.0,1.0
2007-01-05,36.37,36.88,36.18,36.43,416600,24.0291725939336,24.3661227732822,23.9036421349606,24.068813791504,630556.126756741,0.0,1.0
2007-01-08,36.59,36.6,36.12,36.34,448600,24.2670197793561,24.2736519246907,23.9553089486292,24.1012161459907,676402.547541647,0.14,1.0
2007-01-09,36.79,36.8,36.29,36.53,286200,24.3996626860484,24.406294831383,24.0680554193177,24.2272269073484,431534.572239009,0.0,1.0
2007-01-10,36.31,36.73,36.13,36.54,275500,24.0813197099869,24.3598698140407,23.9619410939638,24.233859052683,415401.029531261,0.0,1.0
2007-01-11,36.59,36.92,36.25,36.44,219000,24.2670197793561,24.4858805753984,24.0415268379792,24.1675375993369,330209.892803434,0.0,1.0
2007-01-12,36.65,36.84,36.51,36.51,183900,24.3068126513638,24.4328234127215,24.2139626166792,24.2139626166792,277285.841491103,0.0,1.0
2007-01-16,36.38,36.9,36.29,36.71,177300,24.1277447273292,24.4726162847292,24.0680554193177,24.3466055233715,267334.310475109,0.0,1.0
2007-01-17,36.15,36.5,36.07,36.35,188900,23.9752053846331,24.2073304713446,23.9221482219561,24.1078482913254,284824.880139583,0.0,1.0
2007-01-18,36.01,36.18,35.82,36.15,179500,23.8823553499484,23.9951018206369,23.7563445885908,23.9752053846331,270651.487480441,0.0,1.0
2007-01-19,36.35,36.38,35.82,36.26,104400,24.1078482913254,24.1277447273292,23.7563445885908,24.0481589833138,157415.126980267,0.0,1.0
2007-01-22,35.82,36.26,35.81,36.26,124500,23.7563445885908,24.0481589833138,23.7497124432562,24.0481589833138,187722.062347158,0.0,1.0
2007-01-23,36.59,36.84,35.7,35.76,419700,24.2670197793561,24.4328234127215,23.6767588445754,23.7165517165831,632826.904153431,0.0,1.0
2007-01-24,36.83,36.895,36.48,36.6,130300,24.4261912673869,24.4693002120619,24.1940661806753,24.2736519246907,196467.347179395,0.0,1.0
2007-01-25,36.87,36.98,36.54,36.87,219100,24.4527198487253,24.5256734474061,24.233859052683,24.4527198487253,330360.673576404,0.0,1.0
2007-01-26,37.27,37.36,36.65,36.92,141100,24.7180056621099,24.7776949701215,24.3068126513638,24.4858805753984,212751.670660112,0.0,1.0
2007-01-29,37.47,37.65,37.24,37.25,167000,24.8506485688022,24.9700271848253,24.6981092261061,24.7047413714407,251803.89085924,0.0,1.0
2007-01-30,37.59,37.59,37.27,37.47,165700,24.9302343128176,24.9302343128176,24.7180056621099,24.8506485688022,249843.740810635,0.0,1.0
2007-01-31,37.45,37.79,37.24,37.44,323300,24.837384278133,25.0628772195099,24.6981092261061,24.8307521327984,487474.239010732,0.0,1.0
2007-02-01,37.85,37.98,37.48,37.48,90600,25.1026700915176,25.1888879808676,24.8572807141368,24.8572807141368,136607.380310462,0.0,1.0
2007-02-02,37.8,37.97,37.5,37.97,120600,25.0695093648445,25.182255835533,24.8705450048061,25.182255835533,181841.612201343,0.0,1.0
2007-02-05,37.93,38.55,37.74,37.83,98600,25.1557272541945,25.5669202649406,25.0297164928368,25.0894058008484,148669.84214803,0.0,1.0
2007-02-06,38.28,38.3,37.75,38.13,93400,25.387852340906,25.4011166315753,25.0363486381715,25.2883701608868,140829.241953611,0.0,1.0
2007-02-07,38.16,38.29,37.69,38.29,138600,25.3082665968907,25.3944844862407,24.9965557661638,25.3944844862407,208982.151335872,0.0,1.0
2007-02-08,38.37,38.5,37.93,38.03,243300,25.4475416489176,25.5337595382676,25.1557272541945,25.2220487075407,366849.620635048,0.0,1.0
2007-02-09,34.81,36.75,34.62,36.74,1270500,23.0864979097947,24.37313410471,22.960487148437,24.3665019593753,1915669.72057882,0.0,1.0
2007-02-12,33.97,34.44,33.5,33.55,862900,22.529397701687,22.8411085324139,22.2176868709601,22.2508475976332,1301087.28995472,0.0,1.0
2007-02-13,34.09,34.1,33.63,33.91,506700,22.6089834457024,22.615615591037,22.3039047603101,22.4896048296793,764006.176636986,0.0,1.0
2007-02-14,34.76,35.06,34.09,34.12,263700,23.0533371831216,23.25230154316,22.6089834457024,22.6288798817062,397608.898320847,0.0,1.0
2007-02-15,34.63,34.82,34.24,34.79,164400,22.9671192937716,23.0931300551293,22.7084656257216,23.0732336191254,247883.59076203,0.0,1.0
2007-02-16,34.86,34.91,34.26,34.63,172800,23.1196586364677,23.1528193631408,22.7217299163908,22.9671192937716,260549.175691477,0.0,1.0
2007-02-20,34.96,34.96,34.08,34.73,273900,23.1859800898139,23.1859800898139,22.6023513003678,23.0334407471177,412988.537163747,0.0,1.0
2007-02-21,34.6,34.96,34.27,34.96,243300,22.9472228577677,23.1859800898139,22.7283620617255,23.1859800898139,366849.620635049,0.0,1.0
2007-02-22,34.31,34.59,34.15,34.58,290900,22.7548906430639,22.9405907124331,22.6487763177101,22.9339585670985,438621.26856858,0.0,1.0
2007-02-23,34.3,34.44,34.12,34.32,218200,22.7482584977293,22.8411085324139,22.6288798817062,22.7615227883985,329003.646619677,0.0,1.0
2007-02-26,34.09,34.37,33.95,34.103,244400,22.6089834457024,22.7946835150716,22.5161334110178,22.6176052346374,368508.209137713,0.0,1.0
2007-02-27,33.36,34.12,33.29,33.95,530700,22.1248368362755,22.6288798817062,22.0784118189332,22.5161334110178,800193.562149691,0.0,1.0
2007-02-28,32.74,33.31,32.52,33.3,454900,21.7136438255294,22.0916761096024,21.5677366281678,22.0850439642678,685901.73623873,0.0,1.0
2007-03-01,33.0,33.36,32.5,32.52,245000,21.8860796042293,22.1248368362755,21.5544723374986,21.5677366281678,369412.893775532,0.0,1.0
2007-03-02,32.15,32.77,32.15,32.75,325500,21.3223472507871,21.7335402615332,21.3223472507871,21.720275970864,490791.416016063,0.0,1.0
2007-03-05,31.67,32.34,31.66,31.96,292100,21.0040042747256,21.4483580121448,20.9973721293909,21.1963364894294,440430.637844214,0.0,1.0
2007-03-06,32.02,32.29,31.58,31.67,294500,21.2361293614371,21.4151972854717,20.944314966714,21.0040042747256,444049.376395485,0.0,1.0
2007-03-07,31.49,32.0884,31.46,31.95,272300,20.8846256587025,21.2814932355259,20.8647292226986,21.1897043440948,410576.044796233,0.0,1.0
2007-03-08,31.63,31.93,31.5,31.86,374300,20.9774756933871,21.1764400534255,20.8912578040371,21.1300150360832,564372.43322523,0.0,1.0
2007-03-09,31.6,31.76,31.39,31.7,297000,20.9575792573833,21.0636935827371,20.8183042053563,21.0239007107294,447818.895719725,0.0,1.0
2007-03-12,31.7,31.97,31.5,31.69,361300,21.0239007107294,21.202968634764,20.8912578040371,21.0172685653948,544770.932739182,0.0,1.0
2007-03-13,31.32,31.86,31.25,31.64,436000,20.771879188014,21.1300150360832,20.7254541706717,20.9841078387217,657404.170147477,0.0,1.0
2007-03-14,31.44,31.53,31.15,31.31,352100,20.8514649320294,20.911154240041,20.6591327173256,20.7652470426794,530899.101625978,0.0,1.0
2007-03-15,31.48,31.67,31.32,31.47,156000,20.8779935133679,21.0040042747256,20.771879188014,20.8713613680333,235218.005832583,0.0,1.0
2007-03-16,31.31,31.56,31.1,31.46,369400,20.7652470426794,20.9310506760448,20.6259719906525,20.8647292226986,556984.17534972,0.0,1.0
2007-03-19,31.28,31.4448,31.19,31.39,165800,20.7453506066756,20.85464836179,20.685661298664,20.8183042053563,249994.521583604,0.0,1.0
2007-03-20,31.9,31.9,31.17,31.21,225300,21.1565436174217,21.1565436174217,20.6723970079948,20.6989255893333,339709.081500519,0.0,1.0
2007-03-21,32.43,32.61,31.7701,31.88,214600,21.5080473201563,21.6274259361794,21.0703920495251,21.1432793267525,323575.538792772,0.0,1.0
2007-03-22,32.49,32.55,32.19,32.5,254500,21.547840192164,21.5876330641717,21.3488758321255,21.5544723374986,383737.067207644,0.0,1.0
2007-03-23,32.68,32.79,32.47,32.61,198500,21.6738509535217,21.7468045522024,21.5345759014948,21.6274259361794,299299.834344665,0.0,1.0
2007-03-26,32.8,32.86,32.52,32.68,229600,21.753436697537,21.7932295695447,21.5677366281678,21.6738509535217,346192.654738213,0.0,1.0
2007-03-27,32.49,32.81,32.46,32.81,188800,21.547840192164,21.7600688428717,21.5279437561601,21.7600688428717,284674.099366613,0.0,1.0
2007-03-28,31.2,32.25,30.85,31.81,793600,20.6922934439987,21.3886687041332,20.4601683572871,21.0968543094102,1196596.21428678,0.0,1.0
2007-03-29,31.12,31.38,30.93,31.34,455800,20.6392362813217,20.8116720600217,20.5132255199641,20.7851434786833,687258.763195459,0.0,1.0
2007-03-30,31.2,31.37,31.02,31.12,454900,20.6922934439987,20.8050399146871,20.5729148279756,20.6392362813217,685901.73623873,0.0,1.0
2007-04-02,30.99,31.17,30.64,31.16,253100,20.5530183919717,20.6723970079948,20.3208933052602,20.6657648626602,381626.13638607,0.0,1.0
2007-04-03,31.09,31.47,30.5,31.1,115600,20.6193398453179,20.8713613680333,20.2280432705756,20.6259719906525,174302.573552863,0.0,1.0
2007-04-04,31.06,31.23,30.99,31.09,141000,20.599443409314,20.7121898800025,20.5530183919717,20.6193398453179,212600.889887143,0.0,1.0
2007-04-05,30.95,31.24,30.91,31.01,123600,20.6193398453179,20.8125420603467,20.5926912639346,20.6593127173928,185525.823265804,0.14,1.0
2007-04-09,30.91,31.02,30.7,30.91,187200,20.5926912639346,20.6659748627386,20.4527862116724,20.5926912639346,280990.567276364,0.0,1.0
2007-04-10,31.11,31.23,30.92,30.95,133400,20.725934170851,20.8058799150009,20.5993534092804,20.6193398453179,200235.799544161,0.0,1.0
2007-04-11,31.05,31.51,30.7,31.14,422500,20.6859612987761,20.9924199846839,20.4527862116724,20.7459206068885,634180.099755682,0.0,1.0
2007-04-12,31.02,31.1,30.6,30.92,114500,20.6659748627386,20.7192720255052,20.3861647582141,20.5993534092804,171866.559578759,0.0,1.0
2007-04-13,31.34,31.34,30.9,30.98,390900,20.8791635138049,20.8791635138049,20.5860291185888,20.6393262813554,586747.93134792,0.0,1.0
2007-04-16,31.97,32.0,31.56,31.56,222500,21.2988786705917,21.3188651066292,21.025730711413,21.025730711413,333976.502238199,0.0,1.0
2007-04-17,31.72,31.97,31.6,31.97,145300,21.1323250369462,21.2988786705917,21.0523792927963,21.2988786705917,218097.91359645,0.0,1.0
2007-04-18,31.41,31.78,31.4,31.6,97800,20.9257985312257,21.1722979090211,20.9191363858799,21.0523792927963,146799.559186049,0.0,1.0
2007-04-19,31.14,31.3,30.92,31.21,212600,20.7459206068885,20.8525149324216,20.5993534092804,20.7925556243093,319116.424161084,0.0,1.0
2007-04-20,31.55,31.67,31.38,31.63,174900,21.0190685660672,21.0990143102171,20.9058120951882,21.0723657288338,262528.046029038,0.0,1.0
2007-04-23,31.51,31.61,31.36,31.46,205800,20.9924199846839,21.0590414381421,20.8924878044966,20.9591092579548,308909.501845489,0.0,1.0
2007-04-24,31.57,31.67,31.33,31.51,123800,21.0323928567588,21.0990143102171,20.8725013684591,20.9924199846839,185826.026863322,0.0,1.0
2007-04-25,32.33,32.49,31.655,31.75,719700,21.5387159030413,21.6453102285744,21.0890210921983,21.1523114729836,1080282.64566666,0.0,1.0
2007-04-26,33.93,34.01,32.2,32.241,601100,22.6046591583727,22.6579563211393,21.4521080135456,21.4794228094635,902261.912338794,0.0,1.0
2007-04-27,33.74,33.82,33.33,33.69,270400,22.4780783968021,22.5313755595687,22.2049304376234,22.444767670073,405875.263843637,0.0,1.0
2007-04-30,32.86,33.74,32.58,33.74,346200,21.8918096063698,22.4780783968021,21.7052695366868,22.4780783968021,519652.427302762,0.0,1.0
2007-05-01,33.32,33.54,32.5,32.82,233600,22.1982682922776,22.3448354898857,21.6519723739202,21.8651610249865,350637.80190042,0.0,1.0
2007-05-02,33.75,33.85,32.9154,33.05,152000,22.4847405421479,22.5513619956062,21.9287178915857,22.0183903679404,228154.734113287,0.0,1.0
2007-05-03,33.49,33.67,33.35,33.35,162300,22.3115247631566,22.4314433793814,22.2182547283151,22.2182547283151,243615.219385437,0.0,1.0
2007-05-04,33.24,33.49,32.83,33.49,188000,22.144971129511,22.3115247631566,21.8718231703324,22.3115247631566,282191.381666434,0.0,1.0
2007-05-07,33.23,33.57,33.17,33.17,73700,22.1383089841652,22.3648219259232,22.0983361120903,22.0983361120903,110625.025685192,0.0,1.0
2007-05-08,33.13,33.14,32.58,33.13,150900,22.071687530707,22.0783496760528,21.7052695366868,22.071687530707,226503.614326941,0.0,1.0
2007-05-09,33.42,33.61,32.89,33.0,73200,22.2648897457358,22.3914705073064,21.9117960424073,21.9850796412113,109874.516691399,0.0,1.0
2007-05-10,32.73,33.18,32.53,33.17,243400,21.8052017168741,22.1049982574361,21.6719588099577,22.0983361120903,365347.778178777,0.0,1.0
2007-05-11,33.25,33.29,32.82,32.86,88900,22.1516332748569,22.1782818562402,21.8651610249865,21.8918096063698,133440.499096521,0.0,1.0
2007-05-14,32.9,33.37,32.62,33.25,247500,21.9184581877531,22.2315790190067,21.7319181180701,22.1516332748569,371501.951927885,0.0,1.0
2007-05-15,32.82,33.32,32.54,32.85,196000,21.8651610249865,22.1982682922776,21.6786209553035,21.885147461024,294199.525567133,0.0,1.0
2007-05-16,33.46,33.47,32.62,32.95,161600,22.2915383271191,22.2982004724649,21.7319181180701,21.9517689144822,242564.506794126,0.0,1.0
2007-05-17,34.62,34.98,33.5,33.69,456100,23.0643471872344,23.304184419684,22.3181869085024,22.444767670073,684614.304138619,0.0,1.0
2007-05-18,36.55,36.83,35.31,35.31,517200,24.350141238978,24.536681308661,23.5240352160961,23.5240352160961,776326.503180209,0.0,1.0
2007-05-21,36.88,37.34,36.55,36.55,319100,24.5699920353901,24.8764507212979,24.350141238978,24.350141238978,478974.839839143,0.0,1.0
2007-05-22,37.14,37.18,36.28,36.88,271500,24.7432078143815,24.7698563957648,24.1702633146408,24.5699920353901,407526.383629982,0.0,1.0
2007-05-23,36.93,37.42,36.694,37.19,319500,24.6033027621192,24.9297478840645,24.4460761319578,24.7765185411106,479575.247034178,0.0,1.0
2007-05-24,36.14,37.03,35.95,36.93,310900,24.0769932797993,24.6699242155774,23.9504125182287,24.6033027621192,466666.492340927,0.0,1.0
2007-05-25,36.83,36.98,36.34,36.34,183300,24.536681308661,24.6366134888483,24.2102361867157,24.2102361867157,275136.597124773,0.0,1.0
2007-05-29,36.81,37.09,36.6,37.0,208300,24.5233570179694,24.7098970876524,24.3834519657071,24.64993777954,312662.046814457,0.0,1.0
2007-05-30,37.16,37.17,36.42,36.83,217200,24.7565321050731,24.7631942504189,24.2635333494823,24.536681308661,326021.106903986,0.0,1.0
2007-05-31,37.14,37.52,36.74,37.3,578300,24.7432078143815,24.9963693375227,24.4767220005486,24.8498021399146,868038.702221799,0.0,1.0
2007-06-01,37.73,37.97,37.34,37.34,401900,25.1362743897849,25.2961658780847,24.8764507212979,24.8764507212979,603259.129211382,0.0,1.0
2007-06-04,37.54,37.66,37.09,37.59,134900,25.0096936282143,25.0896393723642,24.7098970876524,25.0430043549434,202487.326525542,0.0,1.0
2007-06-05,37.03,37.61,36.68,37.35,208900,24.6699242155774,25.0563286456351,24.4367491284737,24.8831128666437,313562.657607011,0.0,1.0
2007-06-06,36.62,36.9,36.06,36.9,214700,24.3967762563987,24.5833163260817,24.0236961170327,24.5833163260817,322268.561935018,0.0,1.0
2007-06-07,35.86,36.5,35.48,36.37,238700,23.8904532101163,24.3168305122489,23.6372916869751,24.2302226227532,358292.993637115,0.0,1.0
2007-06-08,36.08,36.18,35.63,35.73,175100,24.0370204077244,24.1036418611826,23.7372238671624,23.8038453206206,262828.249626556,0.0,1.0
2007-06-11,35.94,36.03,35.58,35.91,301200,23.9437503728829,24.0037096809953,23.7039131404333,23.9237639368454,452106.617861328,0.0,1.0
2007-06-12,35.62,36.12,35.47,35.76,243400,23.7305617218166,24.0636689891077,23.6306295416293,23.8238317566581,365347.778178776,0.0,1.0
2007-06-13,36.15,36.43,35.65,35.65,142100,24.0836554251451,24.2701954948281,23.750548157854,23.750548157854,213294.656036172,0.0,1.0
2007-06-14,36.11,36.45,35.92,36.19,142200,24.0570068437618,24.2835197855198,23.9304260821912,24.1103040065284,213444.75783493,0.0,1.0
2007-06-15,36.69,37.25,36.53,37.25,336200,24.4434112738195,24.8164914131855,24.3368169482864,24.8164914131855,504642.247426888,0.0,1.0
2007-06-18,36.25,36.78,36.04,36.71,176700,24.1502768786033,24.5033705819319,24.0103718263411,24.4567355645111,265229.878406696,0.0,1.0
2007-06-19,36.33,36.49,35.731,36.12,144900,24.2035740413699,24.3101683669031,23.8045115351552,24.0636689891077,217497.506401416,0.0,1.0
2007-06-20,36.17,36.75,36.06,36.48,368200,24.0969797158368,24.4833841458944,24.0236961170327,24.3035062215572,552674.823029685,0.0,1.0
2007-06-21,36.33,36.52,35.73,36.17,258900,24.2035740413699,24.3301548029405,23.8038453206206,24.0969797158368,388613.556986381,0.0,1.0
2007-06-22,36.22,36.28,35.52,36.2,644100,24.1302904425659,24.1702633146408,23.6639402683584,24.1169661518742,966805.685805051,0.0,1.0
2007-06-25,36.84,37.21,35.89,36.22,473700,24.5433434540068,24.7898428318022,23.9104396461538,24.1302904425659,711032.220720158,0.0,1.0
2007-06-26,37.0,37.25,36.86,36.96,296800,24.64993777954,24.8164914131855,24.5566677446985,24.6232891981567,445502.138715943,0.0,1.0
2007-06-27,37.24,37.25,36.54,36.75,220000,24.8098292678397,24.8164914131855,24.3434790936322,24.4833841458944,330223.95726923,0.0,1.0
2007-06-28,37.19,37.5,36.97,37.32,400100,24.7765185411106,24.983045046831,24.6299513435025,24.8631264306063,600557.296833723,0.0,1.0
2007-06-29,37.14,37.5,36.92,37.38,399900,24.7432078143815,24.983045046831,24.5966406167734,24.9030993026812,600257.093236205,0.0,1.0
2007-07-02,37.37,37.46,37.01,37.37,292300,24.8964371573354,24.9563964654478,24.6565999248858,24.8964371573354,438747.5577718,0.0,1.0
2007-07-03,37.09,37.49,37.01,37.33,76200,24.7098970876524,24.9763829014852,24.6565999248858,24.8697885759521,114377.570654161,0.0,1.0
2007-07-05,37.07,37.37,36.69,37.09,141200,24.6965727969607,24.8964371573354,24.4434112738195,24.7098970876524,211943.739847343,0.0,1.0
2007-07-06,36.68,37.79,36.63,37.79,146600,24.5300191633152,25.2723398086609,24.4965812964077,25.2723398086609,219212.547866321,0.14,1.0
2007-07-09,36.64,36.89,36.32,36.8,271300,24.5032688697892,24.6704582043265,24.2892665215814,24.6102700438931,405677.791515231,0.0,1.0
2007-07-10,36.26,36.59,35.97,36.25,244700,24.2491410812925,24.4698310028817,24.0552014532292,24.242453507911,365902.527031983,0.0,1.0
2007-07-11,36.28,36.41,36.05,36.2,258400,24.2625162280555,24.3494546820149,24.1087020402811,24.2090156410035,386388.28355155,0.0,1.0
2007-07-12,37.33,37.33,36.55,36.55,112800,24.9647114331122,24.9647114331122,24.4430807093558,24.4430807093558,168671.046380089,0.0,1.0
2007-07-13,37.37,37.42,37.15,37.35,168500,24.9914617266382,25.0248995935456,24.8443351122453,24.9780865798752,251959.852083732,0.0,1.0
2007-07-16,37.12,37.43,37.03,37.33,166600,24.8242723921009,25.0315871669271,24.7640842316674,24.9647114331122,249118.761763499,0.0,1.0
2007-07-17,37.11,37.5,37.07,37.13,158500,24.8175848187194,25.0784001805976,24.7908345251934,24.8309599654824,237006.745135142,0.0,1.0
2007-07-18,37.29,37.4,36.95,36.98,243000,24.9379611395862,25.0115244467827,24.7105836446155,24.73064636476,363360.498850723,0.0,1.0
2007-07-19,37.29,37.58,37.18,37.48,78000,24.9379611395862,25.1319007676495,24.8643978323898,25.0650250338346,116634.234198998,0.0,1.0
2007-07-20,37.19,37.39,36.8,37.21,366000,24.8710854057713,25.0048368734012,24.6102700438931,24.8844605525343,547283.714318373,0.0,1.0
2007-07-23,36.99,37.48,36.98,37.26,153700,24.7373339381415,25.0650250338346,24.73064636476,24.9178984194418,229829.253799819,0.0,1.0
2007-07-24,36.26,36.68,36.05,36.35,328500,24.2491410812925,24.5300191633152,24.1087020402811,24.3093292417259,491209.563261162,0.0,1.0
2007-07-25,36.34,36.57,35.71,36.5,277200,24.3026416683444,24.4564558561188,23.8813245453104,24.4096428424483,414500.124614899,0.0,1.0
2007-07-26,35.43,35.97,35.07,35.65,533300,23.6940724906286,24.0552014532292,23.4533198488949,23.8411991050214,797449.193568274,0.0,1.0
2007-07-27,34.88,35.69,34.8,35.38,348000,23.3262559546465,23.8679493985474,23.2727553675946,23.6606346237211,520368.121810912,0.0,1.0
2007-07-30,35.27,35.61,34.73,34.88,293100,23.5870713165247,23.8144488114955,23.2259423539241,23.3262559546465,438275.564663156,0.0,1.0
2007-07-31,34.99,35.85,34.91,35.57,286600,23.3998192618429,23.9749505726513,23.346318674791,23.7876985179695,428556.045146573,0.0,1.0
2007-08-01,35.57,35.84,34.86,34.89,279800,23.7876985179695,23.9682629992698,23.3128808078835,23.332943528028,418387.932421532,0.0,1.0
2007-08-02,36.03,36.32,35.5,35.71,231400,24.0953268935182,24.2892665215814,23.740885504299,23.8813245453104,346014.894790359,0.0,1.0
2007-08-03,35.05,36.02,34.81,35.99,447600,23.4399447021319,24.0886393201367,23.279442940976,24.0685765999922,669301.067018862,0.0,1.0
2007-08-06,37.35,37.5,34.75,35.88,468100,24.9780865798752,25.0784001805976,23.2393175006871,23.9950132927958,699954.936263471,0.0,1.0
2007-08-07,39.08,40.09,37.0,37.15,638300,26.1350367748734,26.8104816864042,24.7440215115229,24.8443351122453,954456.816528464,0.0,1.0
2007-08-08,41.85,42.58,39.24,39.65,1270200,27.9874946015469,28.4756874583959,26.2420379489773,26.5162284576185,1899343.64460983,0.0,1.0
2007-08-09,43.78,44.46,41.27,41.65,2154300,29.278196264175,29.7329512541165,27.5996153454203,27.853743133917,3221347.82993462,0.0,1.0
2007-08-10,40.74,43.3,37.22,42.32,1482100,27.2451739562012,28.9571927418633,24.8911481259158,28.3018105504771,2216199.98085044,0.0,1.0
2007-08-13,38.29,40.65,37.49,40.56,515500,25.6067184777355,27.1849857957678,25.0717126072161,27.1247976353343,770832.663199785,0.0,1.0
2007-08-14,37.29,38.63,37.07,38.36,383800,24.9379611395862,25.8340959727063,24.7908345251934,25.6535314914059,573900.244686863,0.0,1.0
2007-08-15,36.47,38.3,36.44,37.26,280000,24.3895801223038,25.613406051117,24.3695174021594,24.9178984194418,418686.994560504,0.0,1.0
2007-08-16,38.76,38.94,36.48,36.53,571200,25.9210344266657,26.0414107475325,24.3962676956853,24.4297055625928,854121.468903427,0.0,1.0
2007-08-17,39.23,41.65,37.76,38.76,366900,26.2353503755958,27.853743133917,25.2522770885164,25.9210344266657,548629.493943746,0.0,1.0
2007-08-20,39.33,39.91,38.84,39.53,187000,26.3022261094107,26.6901053655373,25.9745350137176,26.4359775770406,279623.099938623,0.0,1.0
2007-08-21,38.62,39.71,37.56,39.03,283000,25.8274083993248,26.5563538979075,25.1185256208865,26.101598907966,423172.92664508,0.0,1.0
2007-08-22,38.93,39.59,38.53,38.65,143900,26.034723174151,26.4761030173296,25.7672202388913,25.8474711194692,215175.208990202,0.0,1.0
2007-08-23,38.09,39.04,37.6,39.04,184500,25.4729670101056,26.1082864813475,25.1452759144125,26.1082864813475,275884.823201475,0.0,1.0
2007-08-24,39.45,39.48,38.02,38.12,291400,26.3824769899887,26.4025397101331,25.4261539964352,25.4930297302501,435733.536481895,0.0,1.0
2007-08-27,38.89,39.29,38.49,39.26,146300,26.0079728806251,26.2754758158848,25.7404699453654,26.2554130957403,218763.954657863,0.0,1.0
2007-08-28,38.06,38.96,38.06,38.71,159900,25.4529042899612,26.0547858942955,25.4529042899612,25.8875965597582,239100.180107945,0.0,1.0
2007-08-29,38.27,38.4,37.66,38.21,188800,25.5933433309725,25.6802817849319,25.1854013547015,25.5532178906836,282314.659189369,0.0,1.0
2007-08-30,38.9,39.58,37.75,37.75,141400,26.0146604540066,26.4694154439481,25.2455895151349,25.2455895151349,211436.932253054,0.0,1.0
2007-08-31,38.93,39.54,38.57,39.54,152700,26.034723174151,26.4426651504221,25.7939705324173,26.4426651504221,228333.943104961,0.0,1.0
2007-09-04,39.48,40.0,38.64,38.84,139500,26.4025397101331,26.7502935259708,25.8407835460877,25.9745350137176,208595.841932823,0.0,1.0
2007-09-05,38.94,39.49,38.64,39.3,177200,26.0414107475325,26.4092272835146,25.8407835460877,26.2821633892663,264969.055129005,0.0,1.0
2007-09-06,39.08,39.58,38.77,39.22,246900,26.1350367748734,26.4694154439481,25.9277220000472,26.2286628022143,369192.210560673,0.0,1.0
2007-09-07,37.29,38.97,37.19,38.38,247800,24.9379611395862,26.061473467677,24.8710854057713,25.6669066381689,370537.990186046,0.0,1.0
2007-09-10,37.6,38.18,36.47,37.59,223000,25.1452759144125,25.5331551705391,24.3895801223038,25.138588341031,333454.284953544,0.0,1.0
2007-09-11,39.09,39.13,37.46,37.46,298900,26.1417243482549,26.1684746417809,25.0516498870716,25.0516498870716,446948.366693338,0.0,1.0
2007-09-12,37.05,37.52,35.51,36.0,620800,24.7774593784304,25.0917753273606,23.7475730776805,24.0752641733737,928288.879368432,0.0,1.0
2007-09-13,35.57,37.15,35.5,37.04,484300,23.7876985179695,24.8443351122453,23.740885504299,24.7707718050489,724178.969520186,0.0,1.0
2007-09-14,35.01,35.55,34.65,35.3,397100,23.4131944086059,23.7743233712065,23.1724417668722,23.6071340366692,593787.876928486,0.0,1.0
2007-09-17,34.49,35.085,34.25,35.08,618000,23.0654405927683,23.4633512089671,22.9049388316125,23.4600074222763,924102.009422826,0.0,1.0
2007-09-18,36.3,36.54,34.42,34.74,335200,24.2758913748185,24.4363931359743,23.0186275790978,23.2326299273056,501228.144916717,0.0,1.0
2007-09-19,37.37,38.0,36.51,37.03,611600,24.9914617266382,25.4127788496722,24.4163304158298,24.7640842316674,914532.020975728,0.0,1.0
2007-09-20,37.01,37.3,36.67,37.13,221700,24.7507090849044,24.9446487129677,24.5233315899337,24.8309599654824,331510.381050228,0.0,1.0
2007-09-21,37.25,37.85,36.92,37.36,312900,24.9112108460603,25.3124652489498,24.690520924471,24.9847741532567,467882.716421362,0.0,1.0
2007-09-24,36.88,37.69,36.66,37.18,320000,24.663770630945,25.2054640748459,24.5166440165522,24.8643978323898,478499.422354862,0.0,1.0
2007-09-25,36.76,37.0599,36.02,36.58,125400,24.5835197503671,24.7840800760781,24.0886393201367,24.4631434295002,187511.961135312,0.0,1.0
2007-09-26,36.93,37.49,36.46,37.07,204700,24.6972084978525,25.0717126072161,24.3828925489223,24.7908345251934,306090.099237625,0.0,1.0
2007-09-27,36.54,37.0,36.46,36.93,148000,24.4363931359743,24.7440215115229,24.3828925489223,24.6972084978525,221305.982839123,0.0,1.0
2007-09-28,35.88,36.9,35.69,36.45,317900,23.9950132927958,24.677145777708,23.8679493985474,24.3762049755408,475359.269895657,0.0,1.0
2007-10-01,37.18,37.38,35.93,35.94,337700,24.8643978323898,24.9981493000197,24.0284511597032,24.0351387330847,504966.421653865,0.0,1.0
2007-10-02,37.58,37.92,37.29,37.29,213300,25.1319007676495,25.3592782626203,24.9379611395862,24.9379611395862,318949.771213413,0.0,1.0
2007-10-03,37.14,37.7,36.87,37.09,186700,24.8376475388638,25.2121516482274,24.6570830575635,24.8042096719564,279174.506730165,0.0,1.0
2007-10-04,37.35,37.45,36.85,37.21,188900,24.9780865798752,25.0449623136901,24.6437079108006,24.8844605525343,282464.190258854,0.0,1.0
2007-10-05,37.98,38.22,37.43,37.6,249500,25.4997173036316,25.660852957999,25.1304480957065,25.2445858508833,371612.355037773,0.15,1.0
2007-10-08,37.1,37.93,37.1,37.83,193400,24.9088865709514,25.4661473756384,24.9088865709514,25.399007519652,288055.42871465,0.0,1.0
2007-10-09,37.57,37.81,37.06,37.13,188700,25.2244438940874,25.3855795484547,24.8820306285568,24.9290285277473,281055.11581414,0.0,1.0
2007-10-10,37.76,38.29,37.37,37.57,165700,25.3520096204616,25.7078508571894,25.0901641821146,25.2244438940874,246798.265449935,0.0,1.0
2007-10-11,36.83,38.16,36.65,38.03,204300,24.7276089597881,25.6205690444071,24.6067572190126,25.5332872316248,304290.19693073,0.0,1.0
2007-10-12,37.25,37.65,36.83,36.83,124100,25.009596354931,25.2781557788765,24.7276089597881,24.7276089597881,184838.049139028,0.0,1.0
2007-10-15,36.56,37.44,36.22,37.42,262900,24.5463313486249,25.1371620813051,24.3180558382711,25.1237341101078,391570.693945613,0.0,1.0
2007-10-16,36.28,37.21,36.23,36.52,111700,24.358339751863,24.9827404125364,24.3247698238698,24.5194754062303,166369.138507893,0.0,1.0
2007-10-17,36.18,37.12,35.93,36.76,194900,24.2911998958766,24.9223145421486,24.1233502559106,24.6806110605976,290289.571129707,0.0,1.0
2007-10-18,36.02,36.59,35.5,36.03,225500,24.1837761262983,24.5664733054208,23.8346488751691,24.190490111897,335866.076396866,0.0,1.0
2007-10-19,34.04,36.25,34.04,35.93,271100,22.8544069777678,24.338197795067,22.8544069777678,24.1233502559106,403784.00581459,0.0,1.0
2007-10-22,36.07,36.49,33.39,34.0,265700,24.2173460542915,24.4993334494344,22.4179979138562,22.8275510353732,395741.093120387,0.0,1.0
2007-10-23,36.23,36.5,35.03,36.5,163300,24.3247698238698,24.506047435033,23.5190915520331,24.506047435033,243223.637585845,0.0,1.0
2007-10-24,35.96,36.46,34.86,35.9,160500,24.1434922127065,24.4791914926385,23.4049537968562,24.1032082991147,239053.238411073,0.0,1.0
2007-10-25,35.15,36.11,34.67,36.11,139400,23.5996593792167,24.2442019966861,23.277388070482,24.2442019966861,207626.301772608,0.0,1.0
2007-10-26,35.78,36.14,35.12,35.46,201200,24.022640471931,24.264343953482,23.5795174224208,23.8077929327745,299672.969272946,0.0,1.0
2007-10-29,35.76,36.13,35.11,36.04,107600,24.0092125007337,24.2576299678834,23.5728034368222,24.1972040974956,160262.482573404,0.0,1.0
2007-10-30,36.49,37.11,35.55,35.55,232300,24.4993334494344,24.91560055655,23.8682188031623,23.8682188031623,345994.188678455,0.0,1.0
2007-10-31,36.9,37.13,35.82,36.71,167300,24.7746068589786,24.9290285277473,24.0494964143256,24.6470411326044,249181.350692663,0.0,1.0
2007-11-01,35.51,36.76,34.43,36.08,360100,23.8413628607677,24.6806110605976,23.1162524161147,24.2240600398902,536343.122441292,0.0,1.0
2007-11-02,35.53,35.99,34.76,35.99,146900,23.854790831965,24.1636341695024,23.3378139408698,24.1636341695024,218797.013847891,0.0,1.0
2007-11-05,34.93,35.34,34.31,34.83,130100,23.4519516960467,23.7272251055909,23.035684588931,23.3848118400603,193774.618799255,0.0,1.0
2007-11-06,35.76,35.84,34.22,35.21,161800,24.0092125007337,24.0629243855228,22.9752587185433,23.6399432928086,240989.495170789,0.0,1.0
2007-11-07,34.13,35.47,34.0,35.28,192500,22.9148328481555,23.8145069183732,22.8275510353732,23.686941191999,286714.943265617,0.0,1.0
2007-11-08,34.75,35.08,33.64,34.7,254400,23.3310999552712,23.5526614800263,22.5858475538222,23.297530027278,378910.553593625,0.0,1.0
2007-11-09,33.68,34.6,33.57,34.36,188400,22.6127034962168,23.2303901712916,22.5388496546317,23.0692545169242,280608.287331128,0.0,1.0
2007-11-12,34.79,35.18,33.58,33.58,302900,23.3579558976657,23.6198013360126,22.5455636402304,22.5455636402304,451147.825013794,0.0,1.0
2007-11-13,36.43,36.47,34.96,35.57,263000,24.4590495358425,24.4859054782371,23.4720936528426,23.8816467743596,391719.636773285,0.0,1.0
2007-11-14,35.38,36.84,34.98,36.66,215400,23.7540810479854,24.7343229453868,23.4855216240399,24.6134712046112,320822.85080215,0.0,1.0
2007-11-15,34.96,35.24,34.39,35.16,170900,23.4720936528426,23.6600852496045,23.0893964737202,23.6063733648154,254543.292488799,0.0,1.0
2007-11-16,34.67,35.35,34.0,35.29,196000,23.277388070482,23.7339390911895,22.8275510353732,23.6936551775977,291927.942234083,0.0,1.0
2007-11-19,33.49,34.53,32.97,34.12,227700,22.4851377698426,23.1833922721011,22.1360105187134,22.9081188625569,339142.818605615,0.0,1.0
2007-11-20,35.85,36.62,34.14,34.14,1028300,24.0696383711215,24.5866152622167,22.9215468337542,22.9215468337542,1531579.09693524,0.0,1.0
2007-11-21,35.31,36.47,35.24,35.63,497300,23.707083148795,24.4859054782371,23.6600852496045,23.9219306879514,740692.682005147,0.0,1.0
2007-11-23,36.22,36.39,35.34,35.8,203200,24.3180558382711,24.432193593448,23.7272251055909,24.0360684431283,302651.825826355,0.0,1.0
2007-11-26,37.36,37.98,36.36,36.59,402400,25.083450196516,25.4997173036316,24.4120516366521,24.5664733054208,599345.938545891,0.0,1.0
2007-11-27,38.19,38.46,37.4,37.4,509000,25.640711001203,25.8219886123663,25.1103061389105,25.1103061389105,758118.992842592,0.0,1.0
2007-11-28,39.41,39.74,38.5,38.5,476400,26.459817244237,26.6813787689921,25.8488445547609,25.8488445547609,709563.631022025,0.0,1.0
2007-11-29,38.26,39.48,38.09,39.43,306300,25.6877089003935,26.5068151434275,25.5735711452166,26.4732452154343,456211.881154589,0.0,1.0
2007-11-30,40.03,40.29,39.03,39.37,495900,26.8760843513526,27.0506479769173,26.2046857914887,26.4329613018425,738607.482417764,0.0,1.0
2007-12-03,38.43,39.88,38.43,39.79,215900,25.8018466555704,26.7753745673731,25.8018466555704,26.7149486969853,321567.564940502,0.0,1.0
2007-12-04,38.34,38.85,37.76,37.83,333300,25.7414207851826,26.0838340507132,25.3520096204616,25.399007519652,496426.444625611,0.0,1.0
2007-12-05,39.46,39.55,38.67,38.83,163600,26.4933871722302,26.553813042618,25.9629823099377,26.0704060795159,243670.466068857,0.0,1.0
2007-12-06,39.31,39.49,38.99,39.19,308900,26.3926773882506,26.5135291290261,26.1778298490942,26.312109561067,460084.394674021,0.0,1.0
2007-12-07,39.07,39.34,38.62,39.34,218000,26.2315417338833,26.4128193450465,25.9294123819445,26.4128193450465,324695.364321581,0.0,1.0
2007-12-10,37.91,39.12,37.67,38.46,373600,25.4527194044411,26.2651116618765,25.2915837500738,25.8219886123663,556450.404176803,0.0,1.0
2007-12-11,36.24,38.0,36.1,37.94,299900,24.3314838094684,25.5131452748289,24.2374880110874,25.4728613612371,446679.54018368,0.0,1.0
2007-12-12,36.69,37.81,36.15,37.19,270200,24.6336131614072,25.3855795484547,24.2710579390806,24.9693124413391,402443.520365556,0.0,1.0
2007-12-13,36.0,36.55,35.61,36.39,170200,24.1703481551011,24.5396173630262,23.9085027167541,24.432193593448,253500.692695106,0.0,1.0
2007-12-14,35.08,36.14,34.81,35.34,355900,23.5526614800263,24.264343953482,23.371383868863,23.7272251055909,530087.523679131,0.0,1.0
2007-12-17,34.54,35.3,34.41,34.41,423100,23.1901062576997,23.7003691631963,23.1028244449174,23.1028244449174,630177.103873676,0.0,1.0
2007-12-18,35.46,35.59,34.12,34.59,317400,23.8077929327745,23.8950747455569,22.9081188625569,23.2236761856929,472744.53502601,0.0,1.0
2007-12-19,35.09,35.47,34.7,34.91,248600,23.5593754656249,23.8145069183732,23.297530027278,23.4385237248494,370271.869588739,0.0,1.0
2007-12-20,35.87,35.87,34.57,35.47,229800,24.0830663423187,24.0830663423187,23.2102482144957,23.8145069183732,342270.617986695,0.0,1.0
2007-12-21,35.89,36.75,35.221,36.3301,563000,24.096494313516,24.673897074999,23.6473286769671,24.3919768197121,838548.119784635,0.0,1.0
2007-12-24,37.11,37.14,35.94,36.42,78400,24.91560055655,24.9357425133459,24.1300642415092,24.4523355502439,116771.176893633,0.0,1.0
2007-12-26,36.94,37.36,36.43,36.8,139800,24.8014628013731,25.083450196516,24.4590495358425,24.7074670029922,208222.07308329,0.0,1.0
2007-12-27,35.76,37.38,35.76,36.97,131600,24.0092125007337,25.0968781677133,24.0092125007337,24.8216047581691,196008.761214313,0.0,1.0
2007-12-28,36.14,36.72,35.73,35.73,161300,24.264343953482,24.6537551182031,23.9890705439378,23.9890705439378,240244.781032436,0.0,1.0
2007-12-31,35.09,35.99,35.0,35.61,126600,23.5593754656249,24.1636341695024,23.4989495952371,23.9085027167541,188561.61983079,0.0,1.0
2008-01-02,34.89,35.6,34.49,35.34,232300,23.4250957536521,23.9017887311555,23.1565363297065,23.7272251055909,345994.188678456,0.0,1.0
2008-01-03,34.48,35.43,34.47,34.71,194300,23.1498223441079,23.7876509759786,23.1431083585093,23.3042440128766,289395.914163685,0.0,1.0
2008-01-04,33.75,34.61,33.63,34.09,259100,22.6597013954072,23.2371041568902,22.5791335682236,22.887976905761,385910.866494137,0.0,1.0
2008-01-07,33.42,34.15,33.07,33.98,192500,22.4381398706521,22.9282608193528,22.2031503746998,22.8141230641759,286714.943265617,0.0,1.0
2008-01-08,31.68,34.06,31.6,33.99,299900,21.3706161604685,22.9761106826249,21.3166499580431,22.9288902555027,444574.547063116,0.15,1.0
2008-01-09,31.74,31.75,30.38,31.06,372500,21.4110908122876,21.4178365875908,20.4936653710554,20.9523780916715,552197.461757288,0.0,1.0
2008-01-10,32.34,33.28,30.94,33.28,251000,21.8158373304783,22.449940208977,20.8714287880333,22.449940208977,372084.732620347,0.0,1.0
2008-01-11,31.62,32.34,31.62,32.07,260300,21.3301415086494,21.8158373304783,21.3301415086494,21.6337013972925,385871.139048114,0.0,1.0
2008-01-14,32.41,32.57,31.81,31.81,217700,21.8630577576005,21.9709901624514,21.4583112394098,21.4583112394098,322720.503153186,0.0,1.0
2008-01-15,31.52,32.05,31.21,31.94,197600,21.2626837556177,21.6202098466861,21.0535647212191,21.5460063183512,292924.076357691,0.0,1.0
2008-01-16,31.7,32.34,31.34,31.85,172600,21.3841077110749,21.8158373304783,21.1412598001605,21.4852943406225,255863.844024987,0.0,1.0
2008-01-17,30.37,31.95,30.35,31.71,159400,20.4869195957522,21.5527520936543,20.4734280451458,21.390853486378,236296.04135332,0.0,1.0
2008-01-18,30.21,31.35,29.9,30.31,315800,20.3789871909013,21.1480055754636,20.1698681565028,20.4464449439331,468144.854826716,0.0,1.0
2008-01-22,30.95,31.38,29.06,30.43,311900,20.8781745633365,21.1682429013732,19.6032230310358,20.5273942475712,462363.458582814,0.0,1.0
2008-01-23,30.41,31.19,29.49,30.62,463600,20.5139026969649,21.0400731706128,19.8932913690725,20.6555639783316,687244.948377661,0.0,1.0
2008-01-24,29.83,30.66,29.37,30.5,309000,20.1226477293805,20.6825470795443,19.8123420654344,20.5746146746935,458064.471632221,0.0,1.0
2008-01-25,29.6,30.51,29.51,30.01,161500,19.9674948974075,20.5813604499967,19.9067829196788,20.2440716848378,239409.100869267,0.0,1.0
2008-01-28,30.4,30.4,29.18,29.6,125700,20.5071569216617,20.5071569216617,19.684172334674,19.9674948974075,186338.848168835,0.0,1.0
2008-01-29,30.4,30.72,29.85,30.58,102700,20.5071569216617,20.7230217313634,20.1361392799869,20.6285808771189,152243.434422748,0.0,1.0
2008-01-30,29.44,30.82,29.38,30.23,190800,19.8595624925566,20.7904794843952,19.8190878407375,20.3924787415077,282843.693163196,0.0,1.0
2008-01-31,30.49,30.94,28.75,28.94,301300,20.5678688993903,20.8714287880333,19.3941039966373,19.5222737273977,446649.920073748,0.0,1.0
2008-02-01,31.2,31.79,30.4,30.6,226000,21.046818945916,21.4448196888035,20.5071569216617,20.6420724277253,335024.500287643,0.0,1.0
2008-02-04,30.52,31.14,30.01,30.57,234100,20.5881062252998,21.0063442940969,20.2440716848378,20.6218351018157,347032.01556344,0.0,1.0
2008-02-05,29.7,30.53,29.49,29.91,230800,20.0349526504392,20.594852000603,19.8932913690725,20.176613931806,342140.064895523,0.0,1.0
2008-02-06,29.12,30.33,28.93,29.66,210400,19.6436976828549,20.4599364945395,19.5155279520945,20.0079695492265,311898.915312036,0.0,1.0
2008-02-07,29.78,29.93,28.85,29.25,207900,20.0889188528647,20.1901054824123,19.4615617496691,19.7313927617962,308192.892078765,0.0,1.0
2008-02-08,29.19,29.89,28.87,29.64,147200,19.6909181099771,20.1631223811996,19.4750533002754,19.9944779986202,218210.647974961,0.0,1.0
2008-02-11,29.3,29.72,28.4,29.52,153400,19.7651216383121,20.0484442010456,19.1580018610261,19.913528694982,227401.585593471,0.0,1.0
2008-02-12,29.68,30.24,29.24,29.68,209400,20.0214610998329,20.3992245168109,19.724646986493,20.0214610998329,310416.506018728,0.0,1.0
2008-02-13,30.79,30.92,29.84,30.32,204000,20.7702421584857,20.857937237427,20.1293935046837,20.4531907192363,302411.495834863,0.0,1.0
2008-02-14,29.68,31.188,29.33,30.86,172000,20.0214610998329,21.0387240155521,19.7853589642216,20.8174625856079,254974.398449003,0.0,1.0
2008-02-15,29.47,29.83,28.85,29.55,179300,19.8797998184661,20.1226477293805,19.4615617496691,19.9337660208916,265795.986290153,0.0,1.0
2008-02-19,28.58,30.01,28.34,29.65,285900,19.2794258164833,20.2440716848378,19.117527209207,20.0012237739233,423820.816956801,0.0,1.0
2008-02-20,29.9,29.9,28.0,28.37,306700,20.1698681565028,20.1698681565028,18.8881708488989,19.1377645351165,454654.930257611,0.0,1.0
2008-02-21,28.71,30.24,28.58,30.0,512900,19.3671208954246,20.3992245168109,19.2794258164833,20.2373259095346,760327.726537753,0.0,1.0
2008-02-22,28.7,29.04,28.07,28.83,415100,19.3603751201214,19.5897314804295,18.9353912760212,19.4480701990627,615348.097652216,0.0,1.0
2008-02-25,29.98,30.19,28.71,29.06,435200,20.2238343589282,20.365495640295,19.3671208954246,19.6032230310358,645144.52444771,0.0,1.0
2008-02-26,30.26,30.43,29.68,29.76,547600,20.4127160674172,20.5273942475712,20.0214610998329,20.0754273022583,811767.329015547,0.0,1.0
2008-02-27,30.99,31.19,29.87,29.97,349900,20.9051576645492,21.0400731706128,20.1496308305933,20.217088583625,518695.011728524,0.0,1.0
2008-02-28,30.75,30.91,30.17,30.74,447300,20.7432590572729,20.8511914621238,20.3520040896886,20.7365132819698,663081.67689674,0.0,1.0
2008-02-29,30.58,30.76,29.95,30.27,707400,20.6285808771189,20.7500048325761,20.2035970330187,20.4194618427204,1048656.33408619,0.0,1.0
2008-03-03,31.02,31.06,30.26,30.88,432600,20.9253949904588,20.9523780916715,20.4127160674172,20.8309541362143,641290.260285107,0.0,1.0
2008-03-04,30.5,30.98,30.13,30.63,356300,20.5746146746935,20.898411889246,20.3250209884759,20.6623097536348,528182.431205696,0.0,1.0
2008-03-05,30.67,31.11,30.44,30.53,279500,20.6892928548475,20.9861069681874,20.5341400228744,20.594852000603,414333.39747963,0.0,1.0
2008-03-06,30.15,30.89,29.97,30.57,438100,20.3385125390822,20.8376999115174,20.217088583625,20.6218351018157,649443.511398305,0.0,1.0
2008-03-07,30.18,30.68,30.0,30.0,275500,20.3587498649918,20.6960386301507,20.2373259095346,20.2373259095346,408403.760306397,0.0,1.0
2008-03-10,29.68,30.52,29.61,30.35,279300,20.0214610998329,20.5881062252998,19.9742406727106,20.4734280451458,414036.915620968,0.0,1.0
2008-03-11,31.71,31.91,30.58,30.58,301800,21.390853486378,21.5257689924416,20.6285808771189,20.6285808771189,447391.124720403,0.0,1.0
2008-03-12,31.79,32.95,31.64,31.86,272400,21.4448196888035,22.2273296239721,21.3436330592558,21.4920401159257,403808.291497141,0.0,1.0
2008-03-13,33.19,33.47,31.46,32.0,461400,22.3892282312484,22.5781099397374,21.2222091037986,21.5864809701702,683983.647932384,0.0,1.0
2008-03-14,32.32,33.68,31.86,33.41,367800,21.8023457798719,22.7197712211042,21.4920401159257,22.5376352879183,545230.13807874,0.0,1.0
2008-03-17,32.12,33.03,30.95,31.35,245800,21.6674302738084,22.2812958263976,20.8781745633365,21.1480055754636,364376.204295144,0.0,1.0
2008-03-18,33.5,33.85,32.22,32.83,300300,22.5983472656469,22.8344494012582,21.7348880268401,22.146380320334,445167.51078044,0.0,1.0
2008-03-19,32.29,34.11,32.29,33.82,250000,21.7821084539624,23.0098395591408,21.7821084539624,22.8142120753486,370602.323327039,0.0,1.0
2008-03-20,32.6,33.21,31.91,32.81,792100,21.9912274883609,22.4027197818548,21.5257689924416,22.1328887697277,1174216.40122939,0.0,1.0
2008-03-24,33.78,34.15,32.74,32.8,270300,22.7872289741359,23.0368226603535,22.0856683426054,22.1261429944245,400695.231981195,0.0,1.0
2008-03-25,33.89,34.14,33.44,33.85,196800,22.8614325024709,23.0300768850503,22.5578726138279,22.8344494012582,291738.148923045,0.0,1.0
2008-03-26,34.0,34.0,33.46,33.67,164300,22.9356360308059,22.9356360308059,22.5713641644342,22.713025445801,243559.84689053,0.0,1.0
2008-03-27,32.92,34.0,32.81,34.0,200200,22.2070922980626,22.9356360308059,22.1328887697277,22.9356360308059,296778.340520293,0.0,1.0
2008-03-28,33.01,33.51,32.87,33.03,192400,22.2678042757912,22.6050930409501,22.1733634215467,22.2812958263976,285215.548032489,0.0,1.0
2008-03-31,33.43,33.99,32.65,32.95,160000,22.5511268385247,22.9288902555027,22.0249563648768,22.2273296239721,237185.486929305,0.0,1.0
2008-04-01,34.0,34.13,33.3,33.79,319200,22.9356360308059,23.0233311097472,22.4634317595834,22.7939747494391,473185.046423963,0.0,1.0
2008-04-02,34.0,34.19,33.61,33.81,352300,22.9356360308059,23.0638057615662,22.6725507939819,22.8074663000455,522252.794032463,0.0,1.0
2008-04-03,34.0,34.11,33.55,33.75,255800,22.9356360308059,23.0098395591408,22.6320761421628,22.7669916482264,379200.297228226,0.0,1.0
2008-04-04,34.0,34.07,33.73,33.96,522500,22.9356360308059,22.9828564579281,22.75350009762,22.9086529295931,774558.85575351,0.0,1.0
2008-04-07,33.81,34.01,33.7,34.01,271900,22.8074663000455,22.942381806109,22.7332627717105,22.942381806109,403067.086850487,0.0,1.0
2008-04-08,33.81,33.85,33.19,33.47,126900,22.9086529295931,22.9357557428787,22.4885593236674,22.6782790166661,187286.830578222,0.15,1.0
2008-04-09,32.88,33.79,32.59,33.79,167700,22.2785125207046,22.8951015229504,22.0820171243845,22.8951015229504,247501.981780676,0.0,1.0
2008-04-10,33.6,33.72,32.77,32.91,173700,22.7663631598441,22.8476715997007,22.2039797841694,22.2988396306687,256357.151075155,0.0,1.0
2008-04-11,32.36,33.24,32.29,33.22,157000,21.9261759479927,22.5224378402744,21.8787460247431,22.5088864336316,231710.263205523,0.0,1.0
2008-04-14,32.38,32.72,32.12,32.29,135200,21.9397273546355,22.1701012675625,21.7635590682796,21.8787460247431,199536.481435584,0.0,1.0
2008-04-15,32.98,33.17,32.29,32.65,153100,22.3462695539184,22.4750079170247,21.8787460247431,22.1226713443128,225954.403164112,0.0,1.0
2008-04-16,34.0,34.01,33.28,33.36,240200,23.0373912926994,23.0441669960208,22.5495406535599,22.6037462801309,354501.944088959,0.0,1.0
2008-04-17,33.69,33.96,33.56,33.8,118100,22.8273444897366,23.0102884794139,22.7392603465586,22.9018772262718,174299.24894632,0.0,1.0
2008-04-18,34.0,34.2,33.83,34.2,338500,23.0373912926994,23.172905359127,22.9222043362359,23.172905359127,499579.1343635,0.0,1.0
2008-04-21,33.66,33.95,33.24,33.75,184600,22.8070173797724,23.0035127760925,22.5224378402744,22.8679987096648,272444.041960124,0.0,1.0
2008-04-22,32.53,33.58,32.13,33.5,375600,22.0413629044562,22.7528117532014,21.7703347716009,22.6986061266303,554333.59783436,0.0,1.0
2008-04-23,32.99,32.99,32.05,32.68,199700,22.3530452572398,22.3530452572398,21.7161291450299,22.142998454277,294729.551351229,0.0,1.0
2008-04-24,33.42,33.84,31.95,33.07,230500,22.6444005000592,22.9289800395573,21.6483721118161,22.4072508838109,340186.087062886,0.0,1.0
2008-04-25,33.7,34.0,33.03,33.61,145700,22.8341201930579,23.0373912926994,22.3801480705253,22.7731388631655,215033.027700922,0.0,1.0
2008-04-28,34.0,34.0,33.38,33.63,237100,23.0373912926994,23.0373912926994,22.6172976867737,22.7866902698083,349926.773286812,0.0,1.0
2008-04-29,33.81,34.0,33.54,34.0,193200,22.9086529295931,23.0373912926994,22.7257089399158,23.0373912926994,285136.451282211,0.0,1.0
2008-04-30,33.95,34.53,33.51,33.98,374200,23.0035127760925,23.3965035687327,22.7053818299517,23.0238398860566,552267.391665647,0.0,1.0
2008-05-01,34.85,34.97,33.97,33.99,251700,23.6133260750169,23.6946345148735,23.0170641827353,23.030615589378,371474.351903376,0.0,1.0
2008-05-02,34.28,34.98,34.01,34.97,256900,23.2271109856981,23.7014102181949,23.0441669960208,23.6946345148735,379148.831958591,0.0,1.0
2008-05-05,34.25,34.59,34.06,34.4,156700,23.206783875734,23.437157788661,23.0780455126277,23.3084194255547,231267.504740799,0.0,1.0
2008-05-06,34.18,34.56,33.65,33.98,150400,23.1593539524843,23.4168306786968,22.800241676451,23.0238398860566,221969.576981596,0.0,1.0
2008-05-07,33.68,35.14,33.6,34.28,275000,22.8205687864152,23.809821471337,22.7663631598441,23.2271109856981,405861.925996934,0.0,1.0
2008-05-08,33.6,33.91,33.35,33.85,129200,22.7663631598441,22.976409962807,22.5969705768096,22.9357557428787,190681.312141106,0.0,1.0
2008-05-09,33.98,34.18,33.16,33.35,116700,23.0238398860566,23.1593539524843,22.4682322137033,22.5969705768096,172233.042777609,0.0,1.0
2008-05-12,33.9,34.31,33.48,33.85,542200,22.9696342594856,23.2474380956623,22.6850547199875,22.9357557428787,800212.131911047,0.0,1.0
2008-05-13,33.85,34.22,33.51,34.02,397700,22.9357557428787,23.1864567657698,22.7053818299517,23.0509426993422,586950.138069021,0.0,1.0
2008-05-14,33.52,34.0,33.49,33.84,283500,22.7121575332731,23.0373912926994,22.6918304233089,22.9289800395573,418406.749164112,0.0,1.0
2008-05-15,33.89,34.03,33.33,33.46,242900,22.9628585561642,23.0577184026636,22.5834191701668,22.6715033133448,358486.770271475,0.0,1.0
2008-05-16,33.46,34.42,32.84,34.11,297800,22.6715033133448,23.3219708321975,22.2514097074191,23.1119240292346,439511.569315953,0.0,1.0
2008-05-19,33.32,33.71,33.18,33.38,237700,22.5766434668454,22.8408958963793,22.4817836203461,22.6172976867737,350812.29021626,0.0,1.0
2008-05-20,33.54,33.6,32.71,33.1,211900,22.7257089399158,22.7663631598441,22.1633255642411,22.427577993775,312735.062250002,0.0,1.0
2008-05-21,34.09,35.4,33.61,34.6,513800,23.0983726225918,23.9859897576929,22.7731388631655,23.4439334919823,758297.663917184,0.0,1.0
2008-05-22,35.93,36.39,34.24,34.28,390500,24.3451020337262,24.6567843865097,23.2000081724126,23.2271109856981,576323.934915647,0.0,1.0
2008-05-23,37.09,37.23,35.9,35.9,396600,25.1310836190065,25.2259434655058,24.324774923762,24.324774923762,585326.690365034,0.0,1.0
2008-05-27,37.74,38.17,37.0778,37.2,344400,25.5715043348963,25.8628595777158,25.1228172609544,25.2056163555417,508286.717503071,0.0,1.0
2008-05-28,37.94,38.52,37.6,38.04,194700,25.707018401324,26.1000091939642,25.476644488397,25.7747754345378,287350.24360583,0.0,1.0
2008-05-29,38.33,38.72,37.75,37.8,253000,25.9712708308579,26.2355232603918,25.5782800382177,25.6121585548246,373392.97191718,0.0,1.0
2008-05-30,38.71,38.74,38.03,38.29,271800,26.2287475570704,26.2490746670346,25.7679997312164,25.9441680175724,401139.16903988,0.0,1.0
2008-06-02,38.42,38.71,37.62,38.71,291600,26.0322521607503,26.2287475570704,25.4901958950398,26.2287475570704,430361.22771166,0.0,1.0
2008-06-03,38.01,38.74,37.5,38.65,292600,25.7544483245737,26.2490746670346,25.4088874551832,26.1880933371421,431837.089260738,0.0,1.0
2008-06-04,38.23,38.4699,37.52,37.93,306100,25.9035137976441,26.066062920324,25.4224388618259,25.7002426980026,451761.220173315,0.0,1.0
2008-06-05,39.04,39.09,38.23,38.26,274100,26.452345766676,26.4862242832829,25.9035137976441,25.9238409076082,404533.650602764,0.0,1.0
2008-06-06,37.72,38.99,37.63,38.72,208100,25.5579529282536,26.4184672500691,25.4969715983611,26.2355232603918,307126.788363499,0.0,1.0
2008-06-09,38.21,38.43,37.52,37.7,228600,25.8899623910013,26.0390278640717,25.4224388618259,25.5444015216108,337381.950119634,0.0,1.0
2008-06-10,38.37,38.61,37.61,37.85,297600,25.9983736441434,26.1609905238566,25.4834201917184,25.6460370714315,439216.397006138,0.0,1.0
2008-06-11,37.62,38.47,37.62,38.2,277700,25.4901958950398,26.0661306773572,25.4901958950398,25.8831866876799,409846.75217945,0.0,1.0
2008-06-12,38.32,38.75,37.96,37.96,242400,25.9644951275365,26.2558503703559,25.7205698079667,25.7205698079667,357748.839496935,0.0,1.0
2008-06-13,38.45,38.84,37.69,38.66,271600,26.0525792707145,26.3168317002484,25.5376258182894,26.1948690404635,400843.996730063,0.0,1.0
2008-06-16,38.54,38.61,37.96,38.38,338500,26.1135606006069,26.1609905238566,25.7205698079667,26.0051493474648,499579.1343635,0.0,1.0
2008-06-17,37.92,38.58,37.76,38.42,291200,25.6934669946812,26.1406634138924,25.5850557415391,26.0322521607503,429770.883092028,0.0,1.0
2008-06-18,37.75,37.99,37.13,37.78,205100,25.5782800382177,25.7408969179309,25.158186432292,25.5986071481819,302699.20371626,0.0,1.0
2008-06-19,37.96,37.965,36.99,37.76,239800,25.7205698079667,25.7239576596274,25.0633265857927,25.5850557415391,353911.599469328,0.0,1.0
2008-06-20,37.41,38.08,36.87,37.2,499000,25.3479061252907,25.8018782478233,24.9820181459361,25.2056163555417,736454.912990803,0.0,1.0
2008-06-23,36.97,37.65,36.79,37.57,181200,25.0497751791499,25.5105230050039,24.927812519365,25.4563173784328,267426.112693253,0.0,1.0
2008-06-24,36.11,36.87,35.52,36.25,313100,24.467064693511,24.9820181459361,24.0672981975495,24.5619245400104,462092.251016875,0.0,1.0
2008-06-25,36.44,36.73,35.99,36.14,433600,24.6906629031167,24.8871582994367,24.3857562536545,24.4873918034752,639933.567680984,0.0,1.0
2008-06-26,34.96,36.1,34.84,36.1,232900,23.6878588115521,24.4602889901897,23.6065503716955,24.4602889901897,343728.154780677,0.0,1.0
2008-06-27,34.79,35.16,34.28,34.97,517000,23.5726718550886,23.8233728779797,23.2271109856981,23.6946345148735,763020.420874238,0.0,1.0
2008-06-30,34.53,35.53,34.5,34.81,291200,23.3965035687327,24.0740739008709,23.3761764587685,23.5862232617314,429770.883092026,0.0,1.0
2008-07-01,34.61,34.75,33.9,34.23,367300,23.4507091953037,23.5455690418031,22.9696342594856,23.1932324690912,542083.946976998,0.0,1.0
2008-07-02,33.58,34.84,33.45,34.53,379800,22.7528117532014,23.6065503716955,22.6647276100234,23.3965035687327,560532.216340493,0.0,1.0
2008-07-03,34.03,34.58,33.63,33.73,178500,23.0577184026636,23.4303820853396,22.7866902698083,22.8544473030221,263441.286510737,0.0,1.0
2008-07-07,33.5,34.47,33.28,34.28,336000,22.6986061266303,23.3558493488044,22.5495406535599,23.2271109856981,495889.4804908,0.0,1.0
2008-07-08,34.89,34.96,33.06,33.33,438900,23.7420644381232,23.7896982733386,22.4967798889181,22.6805103961778,644982.707376162,0.15,1.0
2008-07-09,33.59,35.13,33.44,34.97,305500,22.8574360698354,23.9053804445763,22.7553635658022,23.7965031069409,448945.584651214,0.0,1.0
2008-07-10,34.68,35.01,33.33,33.48,231500,23.5991629324767,23.8237224413497,22.6805103961778,22.782582900211,340199.354653866,0.0,1.0
2008-07-11,34.34,34.66,33.83,34.31,476600,23.3677985900014,23.5855532652722,23.0207520762885,23.3473840891948,700384.502928867,0.0,1.0
2008-07-14,34.27,35.06,33.99,34.31,357000,23.3201647547859,23.8577466093608,23.1296294139239,23.3473840891948,524627.082554774,0.0,1.0
2008-07-15,32.99,34.1,32.67,33.83,756400,22.4491460537026,23.2044825835483,22.2313913784317,23.0207520762885,1111562.81581073,0.0,1.0
2008-07-16,34.95,35.13,31.66,33.11,808600,23.7828934397364,23.9053804445763,21.5441031846082,22.5308040569291,1188272.99426832,0.0,1.0
2008-07-17,35.05,35.3,34.6,35.3,425500,23.8509417757586,24.0210626158139,23.544724263659,24.0210626158139,625290.822484751,0.0,1.0
2008-07-18,35.38,35.61,34.76,34.76,347100,24.0755012846316,24.2320124574825,23.6536016012944,23.6536016012944,510078.600433508,0.0,1.0
2008-07-21,35.71,35.785,35.07,35.65,224800,24.3000607935047,24.3510970455213,23.864551442963,24.2592317918914,330353.41220816,0.0,1.0
2008-07-22,36.57,36.61,35.53,35.57,287700,24.885276483295,24.9124958177039,24.1775737886648,24.2047931230737,422787.707705907,0.0,1.0
2008-07-23,36.23,36.72,35.84,36.51,228100,24.6539121408198,24.9873489873282,24.3885236303334,24.8444474816817,335202.906248582,0.0,1.0
2008-07-24,35.54,36.8,35.51,36.4,220600,24.184378622267,25.0417876561459,24.1639641214604,24.7695943120574,324181.328883987,0.0,1.0
2008-07-25,36.19,36.61,35.56,35.56,257100,24.6266928064109,24.9124958177039,24.1979882894715,24.1979882894715,377819.672058354,0.0,1.0
2008-07-28,35.51,36.05,34.96,36.0,222400,24.1639641214604,24.5314251359799,23.7896982733386,24.4974009679689,326826.507451489,0.0,1.0
2008-07-29,36.2,36.55,35.51,35.73,266700,24.6334976400131,24.8716668160906,24.1639641214604,24.3136704607091,391927.291085038,0.0,1.0
2008-07-30,37.14,37.16,36.21,36.52,247000,25.2731519986212,25.2867616658256,24.6403024736153,24.851252315284,362977.281207365,0.0,1.0
2008-07-31,36.67,37.62,36.54,36.79,330300,24.9533248193172,25.5997840115275,24.8648619824884,25.0349828225437,485390.267136811,0.0,1.0
2008-08-01,35.86,36.81,35.63,36.69,275600,24.4021332975379,25.0485924897482,24.245622124687,24.9669344865216,405006.229557691,0.0,1.0
2008-08-04,35.92,36.45,35.35,35.84,223900,24.4429622991511,24.8036184800685,24.055086783825,24.3885236303334,329030.822924409,0.0,1.0
2008-08-05,36.87,36.95,36.22,36.27,168600,25.0894214913614,25.1438601601791,24.6471073072176,24.6811314752286,247765.059156121,0.0,1.0
2008-08-06,36.91,37.01,36.18,36.84,280300,25.1166408257703,25.1846891617924,24.6198879728087,25.0690069905548,411913.084706171,0.0,1.0
2008-08-07,37.42,37.49,36.2,36.64,223100,25.4636873394832,25.5113211746987,24.6334976400131,24.9329103185105,327855.188005518,0.0,1.0
2008-08-08,38.18,38.72,37.13,37.45,302500,25.9808546932514,26.3483157077709,25.266347165019,25.4841018402898,444536.953705376,0.0,1.0
2008-08-11,39.66,39.92,37.82,38.17,263400,26.987970066379,27.1648957400366,25.7358806835717,25.9740498596492,387077.797044615,0.0,1.0
2008-08-12,39.68,40.0,39.4,39.62,199900,27.0015797335835,27.2193344088543,26.8110443927215,26.9607507319702,293761.775357701,0.0,1.0
2008-08-13,39.0,39.41,37.73,38.71,363100,26.5388510486329,26.8178492263237,25.6746371811518,26.3415108741687,533591.298811313,0.0,1.0
2008-08-14,39.05,39.29,38.56,38.68,212200,26.572875216644,26.7361912230971,26.2394383701355,26.3210963733621,311837.162235639,0.0,1.0
2008-08-15,38.71,39.64,38.28,39.28,264000,26.3415108741687,26.9743603991746,26.0489030292735,26.7293863894949,387959.523233783,0.0,1.0
2008-08-18,38.93,39.29,38.55,38.97,193600,26.4912172134174,26.7361912230971,26.2326335365333,26.5184365478263,284503.650371441,0.0,1.0
2008-08-19,38.67,38.92,38.21,38.68,225900,26.3142915397599,26.4844123798152,26.0012691940581,26.3210963733621,331969.910221634,0.0,1.0
2008-08-20,38.28,39.27,37.95,38.74,264100,26.0489030292735,26.7225815558927,25.8243435204005,26.3619253749754,388106.477598645,0.0,1.0
2008-08-21,37.41,38.16,37.36,37.94,319600,25.456882505881,25.967245026047,25.4228583378699,25.8175386867983,469666.150096654,0.0,1.0
2008-08-22,37.9,38.05,37.43,37.65,264500,25.7903193523894,25.8923918564226,25.4704921730854,25.6201985123341,388694.295058089,0.0,1.0
2008-08-25,36.72,37.87,36.34,37.84,302900,24.9873489873282,25.7699048515828,24.7287653104441,25.7494903507762,445124.771164821,0.0,1.0
2008-08-26,36.72,37.03,36.39,36.62,158500,24.9873489873282,25.1982988289969,24.7627894784552,24.9193006513061,232922.668305131,0.0,1.0
2008-08-27,37.17,37.55,36.55,36.8,233000,25.2935664994278,25.552150176312,24.8716668160906,25.0417876561459,342403.670126786,0.0,1.0
2008-08-28,37.68,37.79,37.1,37.24,179900,25.6406130131407,25.7154661827651,25.2459326642124,25.3412003346433,264370.902385445,0.0,1.0
2008-08-29,36.71,37.6,36.65,37.6,163400,24.980544153726,25.586174344323,24.9397151521127,25.586174344323,240123.432183334,0.0,1.0
2008-09-02,36.44,38.52,36.09,37.22,266300,24.7968136464663,26.2122190357267,24.5586444703888,25.3275906674389,391339.473625591,0.0,1.0
2008-09-03,36.54,37.15,36.27,36.45,294100,24.8648619824884,25.2799568322234,24.6811314752286,24.8036184800685,432192.787057028,0.0,1.0
2008-09-04,34.94,36.39,34.79,36.19,246900,23.7760886061342,24.7627894784552,23.674016102101,24.6266928064109,362830.326842504,0.0,1.0
2008-09-05,34.58,35.07,34.04,34.85,263600,23.5311145964545,23.864551442963,23.163653581935,23.7148451037143,387371.705774338,0.0,1.0
2008-09-08,35.49,36.08,34.63,35.45,348700,24.150354454256,24.5518396367866,23.5651387644656,24.1231351198471,512429.870271287,0.0,1.0
2008-09-09,34.51,35.94,34.51,35.57,188800,23.483480761239,24.4565719663556,23.483480761239,24.2047931230737,277449.840858099,0.0,1.0
2008-09-10,34.45,35.66,34.35,35.06,306900,23.4426517596258,24.2660366254936,23.3746034236036,23.8577466093608,451002.945759271,0.0,1.0
2008-09-11,34.21,34.55,33.87,34.18,438800,23.2793357531726,23.5107000956479,23.0479714106974,23.258921252366,644835.753011303,0.0,1.0
2008-09-12,34.54,34.54,33.92,33.93,469500,23.5038952620457,23.5038952620457,23.0819955787084,23.0888004123106,689950.743023715,0.0,1.0
2008-09-15,33.86,34.86,33.73,33.75,361500,23.0411665770952,23.7216499373165,22.9527037402664,22.9663134074708,531240.028973531,0.0,1.0
2008-09-16,35.65,35.65,33.02,33.22,539000,24.2592317918914,24.2592317918914,22.4695605545092,22.6056572265535,792084.026602305,0.0,1.0
2008-09-17,32.05,34.08,32.0,34.0,686800,21.8094916950945,23.1908729163438,21.7754675270834,23.1364342475261,1009282.57786728,0.0,1.0
2008-09-18,35.49,36.12,32.95,32.95,973200,24.150354454256,24.5790589711954,22.4219267192937,22.4219267192937,1430159.87882999,0.0,1.0
2008-09-19,37.69,39.49,35.77,36.83,1027900,25.6474178467429,26.8722878951414,24.3408897951179,25.0622021569526,1510543.91640911,0.0,1.0
2008-09-22,36.03,38.21,35.762,37.45,417700,24.5178154687755,26.0012691940581,24.3354459282362,25.4841018402898,613828.382025572,0.0,1.0
2008-09-23,35.38,36.36,35.38,36.19,400800,24.0755012846316,24.7423749776485,24.0755012846316,24.6266928064109,588993.094364016,0.0,1.0
2008-09-24,35.42,36.18,35.36,35.58,401200,24.1027206190405,24.6198879728087,24.0618916174272,24.2115979566759,589580.91182346,0.0,1.0
2008-09-25,35.76,36.14,35.1,35.73,219600,24.3340849615157,24.5926686383998,23.8849659437696,24.3136704607091,322711.785235374,0.0,1.0
2008-09-26,35.99,36.35,34.97,35.16,314200,24.4905961343666,24.7355701440463,23.7965031069409,23.9257949453829,461730.614394146,0.0,1.0
2008-09-29,34.0,35.52,33.69,35.27,389700,23.1364342475261,24.1707689550626,22.9254844058575,24.0006481150073,572681.159864414,0.0,1.0
2008-09-30,35.28,35.58,33.98,34.57,363200,24.0074529486095,24.2115979566759,23.1228245803217,23.5243097628523,533738.253176173,0.0,1.0
2008-10-01,35.96,36.07,34.76,35.12,355400,24.47018163356,24.5450348031844,23.6536016012944,23.8985756109741,522275.812716994,0.0,1.0
2008-10-02,34.0,35.63,33.89,35.63,461400,23.1364342475261,24.245622124687,23.0615810779018,24.245622124687,678047.439469953,0.0,1.0
2008-10-03,33.81,35.24,33.28,34.59,735000,23.0071424090841,23.9802336142006,22.6464862281668,23.5379194300567,1080114.58173042,0.0,1.0
2008-10-06,31.79,33.33,29.86,32.88,668900,21.6325660214369,22.6805103961778,20.3192331362097,22.3742928840782,982977.746557112,0.0,1.0
2008-10-07,30.82,32.9,30.82,32.29,565500,20.9724971620222,22.3879025512826,20.9724971620222,21.9728077015476,831026.933290547,0.0,1.0
2008-10-08,30.43,32.04,27.56,29.64,771400,20.8227908227735,21.9244895813889,18.8588930356766,20.2822057176144,1127308.15959248,0.17,1.0
2008-10-09,28.12,31.37,28.12,30.98,571300,19.2420926038906,21.4660186694185,19.2420926038906,21.1991475415552,834886.118194431,0.0,1.0
2008-10-10,30.37,30.6,26.41,28.1,887100,20.7817337261792,20.9391192631242,18.0719653509513,19.2284069050258,1296389.76973618,0.0,1.0
2008-10-13,31.65,31.87,29.88,31.04,876600,21.6576184535255,21.8081611410382,20.4464341039919,21.2402046381495,1281045.28480525,0.0,1.0
2008-10-14,30.79,33.2,30.0,32.69,327100,21.0691334023397,22.7182601155465,20.5285482971806,22.3692747944945,478017.240086466,0.0,1.0
2008-10-15,27.89,30.48,27.89,30.22,435100,19.0847070669456,20.8570050699355,19.0847070669456,20.6790909846933,635846.227947481,0.0,1.0
2008-10-16,29.87,30.12,26.32,27.54,1044300,20.4395912545595,20.6106624903693,18.0103797060598,18.8452073368118,1526118.62984499,0.0,1.0
2008-10-17,29.15,31.12,28.03,28.71,423000,19.9469060954272,21.2949474336087,19.1805069589991,19.6458207204018,618163.535788978,0.0,1.0
2008-10-20,31.0,31.0,29.39,29.49,274100,21.21283324042,21.21283324042,20.1111344818046,20.1795629761285,400564.125673189,0.0,1.0
2008-10-21,29.55,30.67,29.12,30.63,363900,20.2206200727229,20.987019209151,19.92637754713,20.9596478114214,531796.00632059,0.0,1.0
2008-10-22,27.74,29.0,27.19,28.78,348000,18.9820643254597,19.8442633539413,18.605707606678,19.6937206664286,508560.071996606,0.0,1.0
2008-10-23,27.58,28.69,25.75,27.96,333900,18.8725787345414,19.6321350215371,17.6203372884134,19.1326070129723,487954.620803641,0.0,1.0
2008-10-24,25.76,27.01,24.0,25.26,396800,17.6271801378457,18.4825363168949,16.4228386377445,17.2850376662261,579875.392437513,0.0,1.0
2008-10-27,25.18,26.57,25.0,25.39,228200,17.2302948707669,18.1814509418696,17.1071235809838,17.3739947088472,333486.805832258,0.0,1.0
2008-10-28,27.37,27.38,24.34,25.67,429400,18.7288788964611,18.7357217458935,16.6554955184459,17.5655944929542,627516.364699262,0.0,1.0
2008-10-29,28.37,29.86,27.34,27.34,386000,19.4131638397005,20.4327484051271,18.7083503481639,18.7083503481639,564092.493651408,0.0,1.0
2008-10-30,29.94,30.08,28.62,29.17,278900,20.4874912005862,20.5832910926398,19.5842350755103,19.9605917942919,407578.747355903,0.0,1.0
2008-10-31,31.0,31.0,29.33,29.91,368600,21.21283324042,21.21283324042,20.0700773852102,20.4669626522891,538664.490051578,0.0,1.0
2008-11-03,30.64,31.47,30.36,30.96,279000,20.9664906608538,21.5344471637425,20.7748908767468,21.1854618426904,407724.885307625,0.0,1.0
2008-11-04,31.07,31.67,30.33,30.9,270300,21.2607331864467,21.6713041523903,20.7543623284496,21.144404746096,395010.88350771,0.0,1.0
2008-11-05,29.31,31.27,29.13,30.65,304800,20.0563916863455,21.3975901750946,19.9332203965624,20.9733335102862,445428.4768522,0.0,1.0
2008-11-06,28.2,29.75,27.81,29.07,424000,19.2968353993498,20.3574770613708,19.0299642714864,19.892163299968,619624.91530621,0.0,1.0
2008-11-07,29.29,29.5,28.03,28.54,232100,20.0427059874807,20.1864058255609,19.1805069589991,19.5294922800512,339186.185949461,0.0,1.0
2008-11-10,28.49,30.5,28.04,29.99,317400,19.4952780328892,20.8706907688003,19.1873498084315,20.5217054477482,463841.858769319,0.0,1.0
2008-11-11,26.75,28.64,26.41,28.18,475700,18.3046222316527,19.5979207743751,18.0719653509513,19.283149700485,695178.236347087,0.0,1.0
2008-11-12,25.34,26.22,24.92,26.22,593900,17.3397804616852,17.9419512117359,17.0523807855247,17.9419512117359,867913.295283866,0.0,1.0
2008-11-13,26.87,26.87,24.0,25.47,805800,18.3867364248414,18.3867364248414,16.4228386377445,17.4287375043063,1177579.61498525,0.0,1.0
2008-11-14,24.63,27.35,24.59,26.37,637300,16.8539381519853,18.7151931975963,16.8265667542557,18.0445939532218,931337.166331717,0.0,1.0
2008-11-17,23.73,24.52,23.69,24.43,765300,16.2380817030699,16.7786668082289,16.2107103053403,16.7170811633374,1118393.74453736,0.0,1.0
2008-11-18,22.4,22.95,21.56,22.75,762800,15.3279827285615,15.7043394473432,14.7531833762405,15.5674824586953,1114740.29574429,0.0,1.0
2008-11-19,20.57,22.3,20.42,21.98,846100,14.0757412824335,15.2595542342376,13.9730985409476,15.040583052401,1236473.20952968,0.0,1.0
2008-11-20,16.38,18.3,15.2,17.12,1536400,11.2085873702606,12.5224144612802,10.4011311372382,11.7149582282577,2245263.49027468,0.0,1.0
2008-11-21,18.17,18.17,16.13,16.76,820800,12.4334574186591,12.4334574186591,11.0375161344508,11.4686156486916,1199500.30774372,0.0,1.0
2008-11-24,18.28,18.71,17.65,18.4,605400,12.5087287624154,12.8029712880083,12.0776292481746,12.5908429556041,884719.159732028,0.0,1.0
2008-11-25,18.8,18.94,17.84,18.48,926800,12.8645569328998,12.9603568249534,12.2076433873901,12.6455857510633,1354406.53657028,0.0,1.0
2008-11-26,20.13,20.25,18.16,18.51,577500,13.7746559074082,13.8567701005969,12.4266145692267,12.6661142993604,843946.671201266,0.0,1.0
2008-11-28,20.65,20.72,19.9,19.9,201900,14.1304840778926,14.1783840239194,13.6172703704631,13.6172703704631,295052.524529067,0.0,1.0
2008-12-01,18.75,20.21,18.6,20.1,883600,12.8303426857379,13.8293987028673,12.727699944252,13.754127359111,1291274.94142587,0.0,1.0
2008-12-02,20.0,20.0,18.91,19.12,477900,13.6856988647871,13.6856988647871,12.9398282766562,13.0835281147364,698393.271284995,0.0,1.0
2008-12-03,20.94,21.16,19.49,19.49,750800,14.3289267114321,14.4794693989447,13.336713543735,13.336713543735,1097203.74153751,0.0,1.0
2008-12-04,20.81,21.69,20.21,20.65,692900,14.2399696688109,14.8421404188616,13.8293987028673,14.1304840778926,1012589.8674898,0.0,1.0
2008-12-05,21.5,21.75,20.29,20.56,742800,14.7121262796461,14.8831975154559,13.8841414983265,14.0688984330011,1085512.70539966,0.0,1.0
2008-12-08,22.56,22.7,21.87,22.0,756300,15.4374683194798,15.5332682115333,14.9653117086447,15.0542687512658,1105241.32888228,0.0,1.0
2008-12-09,22.63,23.19,21.76,22.22,996000,15.4853682655066,15.8685678337206,14.8900403648883,15.2048114387784,1455533.9991627,0.0,1.0
2008-12-10,23.19,23.28,22.39,22.39,639100,15.8685678337206,15.9301534786122,15.3211398791291,15.3211398791291,933967.649462735,0.0,1.0
2008-12-11,23.05,23.44,22.67,22.95,832900,15.7727679416671,16.0396390695304,15.5127396632361,15.7043394473432,1217182.99990222,0.0,1.0
2008-12-12,22.96,23.23,21.85,22.51,595400,15.7111822967756,15.8959392314502,14.9516260097799,15.4032540723178,870105.36455971,0.0,1.0
2008-12-15,22.26,23.49,21.8,23.26,697700,15.232182836508,16.0738533166924,14.9174117626179,15.9164677797474,1019604.48917251,0.0,1.0
2008-12-16,23.33,23.41,21.99,22.66,701800,15.9643677257741,16.0191105212333,15.0474259018334,15.5058968138038,1025596.14519316,0.0,1.0
2008-12-17,23.46,24.24,22.72,22.96,578400,16.0533247683952,16.5870670241219,15.5469539103981,15.7111822967756,845261.912766777,0.0,1.0
2008-12-18,22.93,23.7,22.41,23.4,499800,15.6906537484784,16.2175531547727,15.3348255779939,16.0122676718009,730397.482712368,0.0,1.0
2008-12-19,23.27,24.06,23.08,23.88,816300,15.9233106291798,16.4638957343388,15.7932964899643,16.3407244445558,1192924.09991618,0.0,1.0
2008-12-22,22.71,23.79,21.84,23.43,494100,15.5401110609657,16.2791387996642,14.9447831603475,16.0327962200981,722067.619464149,0.0,1.0
2008-12-23,22.27,23.2,21.98,22.9,483600,15.2390256859404,15.875410683153,15.040583052401,15.6701252001812,706723.134533217,0.0,1.0
2008-12-24,22.1,22.4,21.7,22.24,215900,15.1226972455897,15.3279827285615,14.848983268294,15.2184971376432,315511.837770309,0.0,1.0
2008-12-26,22.54,22.63,21.9,22.24,195000,15.423782620615,15.4853682655066,14.9858402569418,15.2184971376432,284969.005860168,0.0,1.0
2008-12-29,22.02,22.78,21.56,22.5,247600,15.0679544501306,15.5880110069925,14.7531833762405,15.3964112228855,361837.568466551,0.0,1.0
2008-12-30,23.28,23.29,21.8,22.19,383700,15.9301534786122,15.9369963280445,14.9174117626179,15.1842828904813,560731.320761775,0.0,1.0
2008-12-31,23.95,24.17,23.28,23.4,323400,16.3886243905825,16.5391670780952,15.9301534786122,16.0122676718009,472610.13587271,0.0,1.0
2009-01-02,24.49,24.83,23.35,23.97,411100,16.7581382599318,16.9907951406331,15.9780534246389,16.4023100894473,600773.119533922,0.0,1.0
2009-01-05,24.44,24.8,24.13,24.66,418400,16.7239240127698,16.970266592336,16.5117956803656,16.8744667002825,611441.190009714,0.0,1.0
2009-01-06,24.86,25.19,24.36,24.67,572800,17.0113236889303,17.2371377201993,16.6691812173107,16.8813095497149,837078.187470279,0.0,1.0
2009-01-07,23.56,24.32,23.22,24.32,390500,16.2380817030699,16.7618907902657,16.0037460587981,16.7618907902657,566580.472264815,0.17,1.0
2009-01-08,23.45,23.9612,23.14,23.34,504300,16.1622672299231,16.5145977633106,15.9486082601459,16.0864527567763,731694.064438277,0.0,1.0
2009-01-09,22.55,23.629,22.3,23.44,740600,15.541966995086,16.2856380544074,15.3696613742979,16.1553750050916,1074544.16839775,0.0,1.0
2009-01-12,21.86,22.63,21.61,22.44,448800,15.0664034817108,15.5971047937382,14.8940978609227,15.4661525219392,651168.54277196,0.0,1.0
2009-01-13,22.08,22.4094,21.72,21.83,407700,15.2180324280044,15.4450623139547,14.9699123340695,15.0457268072163,591536.129429872,0.0,1.0
2009-01-14,21.5,22.22,21.05,22.22,475700,14.818283387776,15.3145235756457,14.5081332703574,15.3145235756457,690198.029849866,0.0,1.0
2009-01-15,21.49,21.77,20.43,21.5,496200,14.8113911629445,15.0043734582271,14.0808153308029,14.818283387776,719941.691005893,0.0,1.0
2009-01-16,21.31,21.81,20.5,21.81,428300,14.687331115977,15.0319423575532,14.1290609046236,15.0319423575532,621424.881615932,0.0,1.0
2009-01-20,20.18,21.02,20.0,21.02,420000,13.9085097100148,14.4874565958628,13.7844496630474,14.4874565958628,609382.326123492,0.0,1.0
2009-01-21,22.15,22.17,20.29,20.45,642600,15.266278001825,15.2800624514881,13.9843241831616,14.094599780466,932354.958968941,0.0,1.0
2009-01-22,21.17,21.86,20.605,21.68,317300,14.5908399683357,15.0664034817108,14.2014292653546,14.9423434347434,460373.838283294,0.0,1.0
2009-01-23,21.15,21.71,20.21,20.58,191200,14.5770555186726,14.963020109238,13.9291863845094,14.1841987032758,277414.049416218,0.0,1.0
2009-01-26,21.48,22.18,21.0,21.12,345200,14.8044989381129,15.2869546763196,14.4736721461998,14.5563788441781,500854.235661498,0.0,1.0
2009-01-27,21.78,21.99,21.43,21.54,250300,15.0112656830586,15.1560024045206,14.7700378139553,14.8458522871021,363162.848163595,0.0,1.0
2009-01-28,22.47,22.71,21.93,22.12,234800,15.4868291964338,15.6522425923903,15.1146490555315,15.2456013273304,340673.738509036,0.0,1.0
2009-01-29,21.59,22.36,21.34,21.86,173100,14.8803134112597,15.411014723287,14.7080077904716,15.0664034817108,251152.572980896,0.0,1.0
2009-01-30,20.92,21.95,20.78,21.82,230200,14.4185343475476,15.1284335051945,14.3220431999063,15.0388345823847,333999.551127685,0.0,1.0
2009-02-02,21.26,21.42,20.4,20.59,276600,14.6528699918194,14.7631455891238,14.0601386563084,14.1910909281073,401321.789061327,0.0,1.0
2009-02-03,21.2,21.58,20.71,21.36,311700,14.6115166428303,14.8734211864282,14.2737976260856,14.7217922401346,452248.740601646,0.0,1.0
2009-02-04,21.55,22.14,21.2,21.27,258800,14.8527445119336,15.2593857769935,14.6115166428303,14.6597622166509,375495.585716093,0.0,1.0
2009-02-05,21.99,22.43,21.48,21.48,502500,15.1560024045206,15.4592602971077,14.8044989381129,14.8044989381129,729082.425897749,0.0,1.0
2009-02-06,23.08,23.16,21.86,21.86,357600,15.9072549111567,15.9623927098089,15.0664034817108,15.0664034817108,518845.523385144,0.0,1.0
2009-02-09,22.86,23.21,22.66,23.03,267600,15.7556259648632,15.9968538339665,15.6177814682327,15.8727937869991,388263.596358681,0.0,1.0
2009-02-10,21.65,23.22,21.51,22.76,392200,14.9216667602488,16.0037460587981,14.8251756126075,15.686703716548,569047.019775318,0.0,1.0
2009-02-11,21.71,22.27,21.3548,21.85,380300,14.963020109238,15.3489846998033,14.7182082832223,15.0595112568793,551781.187201817,0.0,1.0
2009-02-12,21.52,21.7,20.35,21.25,691600,14.832067837439,14.9561278844065,14.0256775321508,14.6459777669879,1003449.56368335,0.0,1.0
2009-02-13,21.48,22.07,21.19,21.61,411100,14.8044989381129,15.2111402031728,14.6046244179987,14.8940978609227,596469.224450875,0.0,1.0
2009-02-17,20.29,20.83,20.11,20.56,396200,13.9843241831616,14.3565043240639,13.8602641361942,14.1704142536127,574850.660976493,0.0,1.0
2009-02-18,19.94,20.56,19.84,20.42,449300,13.7430963140583,14.1704142536127,13.674174065743,14.0739231059714,651893.997922104,0.0,1.0
2009-02-19,19.81,20.34,19.5,20.28,393600,13.6534973912485,14.0187853073192,13.4398384214712,13.9774319583301,571078.294195727,0.0,1.0
2009-02-20,19.66,20.06,17.84,18.49,816000,13.5501140187756,13.8258030120366,12.2957290994383,12.7437237134873,1183942.80503993,0.0,1.0
2009-02-23,17.85,19.94,17.56,19.8,859700,12.3026213242698,13.7430963140583,12.1027468041556,13.6466051664169,1247347.58516278,0.0,1.0
2009-02-24,18.51,18.63,17.85,18.16,649700,12.7575081631504,12.8402148611287,12.3026213242698,12.5162802940471,942656.422101027,0.0,1.0
2009-02-25,17.12,18.52,16.95,18.4,686200,11.7994889115686,12.7644003879819,11.6823210894327,12.6816936900036,995614.648061759,0.0,1.0
2009-02-26,17.08,17.64,17.06,17.52,337600,11.7719200122425,12.1578846028078,11.7581355625794,12.0751779048295,489827.317379263,0.0,1.0
2009-02-27,17.13,17.51,16.72,16.75,396000,11.8063811364001,12.068285679998,11.5237999183076,11.5444765928022,574560.478916434,0.0,1.0
2009-03-02,15.82,16.91,15.7,16.87,553700,10.9034996834705,11.6547521901066,10.8207929854922,11.6271832907805,803369.033272802,0.0,1.0
2009-03-03,15.73,16.35,15.4925,16.16,738100,10.8414696599868,11.2687875995413,10.6777793202381,11.1378353277423,1070916.89264702,0.0,1.0
2009-03-04,16.2,16.51,15.85,16.11,476000,11.1654042270684,11.3790631968456,10.9241763579651,11.1033742035847,690633.302939956,0.0,1.0
2009-03-05,15.19,15.97,15.12,15.71,410100,10.4692895190845,11.0068830559434,10.4210439452638,10.8276852103237,595018.31415058,0.0,1.0
2009-03-06,14.83,15.45,14.39,15.44,396600,10.2211694251497,10.6484873647041,9.91791153256262,10.6415951398726,575431.025096608,0.0,1.0
2009-03-09,14.61,15.12,14.52,14.8,478400,10.0695404788561,10.4210439452638,10.0075104553724,10.2004927506551,694115.487660664,0.0,1.0
2009-03-10,15.7,15.77,14.84,15.03,703600,10.8207929854922,10.8690385593129,10.2280616499812,10.3590139217801,1020860.48728688,0.0,1.0
2009-03-11,15.63,16.14,15.44,15.75,347100,10.7725474116716,11.1240508780793,10.6415951398726,10.8552541096498,503610.965232054,0.0,1.0
2009-03-12,16.53,16.58,15.07,15.5,456600,11.3928476465087,11.4273087706663,10.3865828211062,10.6829484888618,662485.643114251,0.0,1.0
2009-03-13,16.95,17.1,16.39,16.58,355200,11.6823210894327,11.7857044619055,11.2963564988674,11.4273087706663,515363.338664437,0.0,1.0
2009-03-16,16.63,17.45,16.56,17.09,416500,11.4617698948239,12.0269323310089,11.4135243210033,11.778812237074,604304.140072463,0.0,1.0
2009-03-17,17.03,17.03,16.27,16.58,398000,11.7374588880849,11.7374588880849,11.2136498008891,11.4273087706663,577462.299517021,0.0,1.0
2009-03-18,17.56,17.77,16.56,16.73,492900,12.1027468041556,12.2474835256176,11.4135243210033,11.5306921431392,715153.687014927,0.0,1.0
2009-03-19,17.15,17.82,17.07,17.78,316300,11.8201655860632,12.2819446497753,11.765027787411,12.2543757504492,458922.927982999,0.0,1.0
2009-03-20,17.04,17.38,16.78,17.38,661100,11.7443511129164,11.9786867571882,11.5651532672968,11.9786867571882,959196.79952438,0.0,1.0
2009-03-23,18.2,18.2,17.41,17.5,444500,12.5438491933732,12.5438491933732,11.9993634316828,12.0613934551665,644929.628480691,0.0,1.0
2009-03-24,17.31,18.16,17.29,17.9,460600,11.9304411833675,12.5162802940471,11.9166567337045,12.3370824484274,668289.28431543,0.0,1.0
2009-03-25,17.44,17.99,16.86,17.53,498600,12.0200401061774,12.3991124719112,11.620291065949,12.0820701296611,723423.875726598,0.0,1.0
2009-03-26,18.54,18.55,17.54,17.78,435900,12.778184837645,12.7850770624765,12.0889623544926,12.2543757504492,632451.799898163,0.0,1.0
2009-03-27,17.97,18.39,17.88,18.2,239800,12.3853280222481,12.6748014651721,12.3232979987644,12.5438491933732,347928.290010507,0.0,1.0
2009-03-30,17.16,17.67,16.78,17.37,307500,11.8270578108947,12.1785612773024,11.5651532672968,11.9717945323567,446154.917340412,0.0,1.0
2009-03-31,17.63,18.2,17.14,17.14,290300,12.1509923779763,12.5438491933732,11.8132733612316,11.8132733612316,421199.260175355,0.0,1.0
2009-04-01,17.96,18.0,17.02,17.3,225200,12.3784357974166,12.4060046967427,11.7305666632534,11.923548958536,326744.999626214,0.0,1.0
2009-04-02,19.27,19.49,18.4,18.48,529000,13.2813172503462,13.4329461966397,12.6816936900036,12.7368314886558,767531.548855538,0.0,1.0
2009-04-03,19.52,19.52,19.14,19.27,303300,13.4536228711343,13.4536228711343,13.1917183275364,13.2813172503462,440061.094079177,0.0,1.0
2009-04-06,19.4,19.48,18.9,19.28,304400,13.370916173156,13.4260539718082,13.0263049315798,13.2882094751777,441657.095409501,0.0,1.0
2009-04-07,18.52,19.01,18.48,19.0,320500,12.8815682101178,13.2223872394352,12.8537462485409,13.215431749041,460787.064368285,0.17,1.0
2009-04-08,18.12,18.85,17.89,18.42,457800,12.6033485943485,13.1110993931275,12.4433723152812,12.8120133061755,658185.07977473,0.0,1.0
2009-04-09,19.29,19.3,18.44,18.64,479200,13.4171409704737,13.4240964608679,12.825924286964,12.9650340948486,688952.141170925,0.0,1.0
2009-04-13,19.07,19.29,18.55,19.29,349900,13.2641201818006,13.4171409704737,12.9024346813005,13.4171409704737,503055.830959321,0.0,1.0
2009-04-14,18.63,19.04,18.36,18.71,239700,12.9580786044544,13.2432537106179,12.7702803638101,13.0137225276082,344619.841900398,0.0,1.0
2009-04-15,19.03,19.06,18.48,18.54,274000,13.2362982202237,13.2571646914063,12.8537462485409,12.8954791909063,393933.402923274,0.0,1.0
2009-04-16,19.21,19.7,18.8,19.18,372900,13.3614970473198,13.7023160766372,13.0763219411563,13.3406305761371,536123.233394488,0.0,1.0
2009-04-17,19.44,19.62,19.01,19.24,609600,13.5214733263872,13.6466721534833,13.2223872394352,13.3823635185025,876429.935846818,0.0,1.0
2009-04-20,18.44,19.02,18.23,18.91,298600,12.825924286964,13.2293427298294,12.6798589886851,13.1528323354929,429301.146397408,0.0,1.0
2009-04-21,19.23,19.32,18.3,18.3,319600,13.3754080281083,13.4380074416564,12.7285474214447,12.7285474214447,459493.122533864,0.0,1.0
2009-04-22,19.37,19.9,18.8,18.84,534500,13.4727848936275,13.8414258845218,13.0763219411563,13.1041439027332,768457.678330261,0.0,1.0
2009-04-23,18.85,19.37,18.55,19.33,316000,13.1110993931275,13.4727848936275,12.9024346813005,13.4449629320506,454317.355196186,0.0,1.0
2009-04-24,19.77,20.05,18.97,19.12,410500,13.7510045093968,13.9457582404353,13.1945652778583,13.2988976337717,590181.247810237,0.0,1.0
2009-04-27,19.15,19.6204,18.88,19.5,485700,13.3197641049544,13.6469503730991,13.1319658643102,13.5632062687526,698297.276641735,0.0,1.0
2009-04-28,19.27,19.58,18.69,18.87,335100,13.4032299896852,13.6188501919064,12.9998115468198,13.1250103739159,481777.676348868,0.0,1.0
2009-04-29,20.54,20.58,19.26,19.4,435500,14.2865772697527,14.3143992313296,13.396274499291,13.4936513648102,626124.076544111,0.0,1.0
2009-04-30,21.07,21.8,20.58,20.82,505900,14.655218260647,15.1629690594259,14.3143992313296,14.4813310007912,727339.082258705,0.0,1.0
2009-05-01,21.33,21.7,20.93,21.07,397100,14.836061010897,15.0934141554836,14.5578413951277,14.655218260647,570915.89160888,0.0,1.0
2009-05-04,22.14,22.25,21.32,21.38,514200,15.3994557328298,15.4759661271664,14.8291055205028,14.8708384628682,739272.101398353,0.0,1.0
2009-05-05,21.56,22.0,21.21,22.0,325700,14.9960372899644,15.3020788673106,14.7525951261662,15.3020788673106,468263.172744929,0.0,1.0
2009-05-06,21.63,21.92,21.3,21.9,203800,15.044725722724,15.2464349441567,14.8151945397143,15.2325239633683,293005.939838553,0.0,1.0
2009-05-07,22.05,22.21,21.21,21.63,440500,15.3368563192817,15.4481441655895,14.7525951261662,15.044725722724,633312.642290888,0.0,1.0
2009-05-08,22.88,23.05,22.11,22.33,267000,15.914162022003,16.032405358705,15.3785892616471,15.5316100503202,383869.410877791,0.0,1.0
2009-05-11,22.35,22.6,22.16,22.4,299500,15.5455210311087,15.7194082909645,15.4133667136183,15.5802984830799,430595.088231829,0.0,1.0
2009-05-12,22.38,22.59,21.83,22.44,269300,15.5663875022914,15.7124528005703,15.1838355306086,15.6081204446568,387176.151121307,0.0,1.0
2009-05-13,21.34,22.12,21.21,21.91,324900,14.8430165012913,15.3855447520414,14.7525951261662,15.2394794537625,467113.002225445,0.0,1.0
2009-05-14,21.91,22.42,21.48,21.48,270500,15.2394794537625,15.5942094638683,14.9403933668105,14.9403933668105,388901.406900533,0.0,1.0
2009-05-15,21.78,22.3346,21.57,21.89,199200,15.1490580786375,15.5348095759016,15.0029927803586,15.225568472974,286392.45935152,0.0,1.0
2009-05-18,22.64,22.74,21.88,22.05,186900,15.7472302525414,15.8167851564838,15.2186129825798,15.3368563192817,268708.587614454,0.0,1.0
2009-05-19,22.53,22.98,22.22,22.55,147000,15.6707198582049,15.9837169259453,15.4550996559837,15.6846308389933,211343.832955188,0.0,1.0
2009-05-20,25.97,26.95,24.16,24.3,790300,18.0634085538207,18.7450466124555,16.8044647924647,16.901841657984,1136224.70193527,0.0,1.0
2009-05-21,24.7,26.0,23.92,25.93,501000,17.1800612737532,18.0842750250034,16.6375330230031,18.0355865922438,720294.287826867,0.0,1.0
2009-05-22,24.19,24.91,24.13,24.79,242900,16.8253312636474,17.3261265720321,16.783598321282,17.2426606873013,349220.523978335,0.0,1.0
2009-05-26,25.97,26.27,23.96,24.03,419700,18.0634085538207,18.2720732656477,16.6653549845801,16.7140434173397,603408.208784303,0.0,1.0
2009-05-27,25.09,26.16,25.07,25.86,237500,17.4513253991283,18.1955628713111,17.4374144183398,17.9868981594842,341456.872971817,0.0,1.0
2009-05-28,24.69,25.46,24.12,25.24,337800,17.173105783359,17.7086785437149,16.7766428308878,17.5556577550418,485659.501852126,0.0,1.0
2009-05-29,24.78,25.32,24.18,24.85,368800,17.2357051969071,17.6113016781956,16.8183757732532,17.2843936296667,530228.609482132,0.0,1.0
2009-06-01,25.69,25.92,25.0,25.21,277300,17.8686548227822,18.0286311018496,17.3887259855802,17.5347912838591,398677.856316148,0.0,1.0
2009-06-02,25.73,26.18,25.53,25.6,245300,17.8964767843591,18.2094738520996,17.7573669764745,17.8060554092341,352671.035536787,0.0,1.0
2009-06-03,25.54,25.81,25.08,25.54,180600,17.7643224668687,17.952120707513,17.4443699087341,17.7643224668687,259650.994773517,0.0,1.0
2009-06-04,25.93,26.21,25.24,25.63,225900,18.0355865922438,18.2303403232823,17.5556577550418,17.8269218804168,324779.400439299,0.0,1.0
2009-06-05,25.59,25.93,25.1,25.93,305800,17.7990999188399,18.0355865922438,17.4582808895225,18.0355865922438,439652.681072765,0.0,1.0
2009-06-08,25.71,26.03,25.24,25.52,785300,17.8825658035707,18.1051414961861,17.5556577550418,17.7504114860803,1129036.1361885,0.0,1.0
2009-06-09,25.71,26.06,25.55,25.93,539400,17.8825658035707,18.1260079673688,17.771277957263,18.0355865922438,775502.472762097,0.0,1.0
2009-06-10,25.94,26.24,25.18,26.03,453100,18.042542082638,18.251206794465,17.5139248126764,18.1051414961861,651427.827972761,0.0,1.0
2009-06-11,26.33,26.78,25.96,26.29,213700,18.3138062080131,18.6268032757535,18.0564530634265,18.2859842464361,307239.300017167,0.0,1.0
2009-06-12,26.45,26.64,25.82,26.17,507600,18.3972720927439,18.5294264102343,17.9590761979072,18.2025183617054,729783.194612607,0.0,1.0
2009-06-15,25.35,26.15,25.19,26.15,346300,17.6321681493783,18.1886073809169,17.5208803030706,18.1886073809169,497880.063621644,0.0,1.0
2009-06-16,24.51,25.66,24.09,25.44,600000,17.0479069562628,17.8477883515995,16.7557763597051,17.6947675629264,862627.889613014,0.0,1.0
2009-06-17,24.29,24.76,23.8,24.45,358000,16.8948861675897,17.2217942161186,16.5540671382724,17.0061740138974,514701.307469098,0.0,1.0
2009-06-18,24.62,24.85,23.94,24.04,143400,17.1244173505994,17.2843936296667,16.6514440037916,16.7209989077339,206168.06561751,0.0,1.0
2009-06-19,24.09,25.05,23.94,25.05,382200,16.7557763597051,17.4235034375514,16.6514440037916,17.4235034375514,549493.965683488,0.0,1.0
2009-06-22,23.14,23.83,23.0,23.83,401000,16.095004772253,16.5749336094551,15.9976279067338,16.5749336094551,576522.972891365,0.0,1.0
2009-06-23,23.25,23.62,23.11,23.31,384000,16.1715151665896,16.4288683111762,16.0741383010703,16.213248108955,552081.849352328,0.0,1.0
2009-06-24,23.64,24.02,23.49,23.53,253600,16.4427792919646,16.7070879269455,16.3384469360512,16.3662688976281,364604.054676434,0.0,1.0
2009-06-25,24.71,24.76,23.28,23.64,366200,17.1870167641475,17.2217942161186,16.1923816377723,16.4427792919646,526490.555293808,0.0,1.0
2009-06-26,25.02,25.1,24.2,24.61,386600,17.4026369663687,17.4582808895225,16.8322867540416,17.1174618602052,555819.90354065,0.0,1.0
2009-06-29,25.08,25.29,24.52,24.73,241800,17.4443699087341,17.5904352070129,17.0548624466571,17.2009277449359,347639.039514043,0.0,1.0
2009-06-30,25.12,25.33,24.96,25.08,237700,17.472191870311,17.6182571685899,17.3609040240033,17.4443699087341,341744.415601688,0.0,1.0
2009-07-01,26.22,26.25,25.16,25.33,438700,18.2372958136765,18.2581622848592,17.5000138318879,17.6182571685899,630724.758622048,0.0,1.0
2009-07-02,25.57,25.9,25.25,25.58,378200,17.7851889380514,18.0147201210611,17.562613245436,17.7921444284457,543743.11308607,0.0,1.0
2009-07-06,25.17,25.49,24.95,25.23,192200,17.5069693222822,17.7295450148976,17.353948533609,17.5487022646475,276328.467306034,0.0,1.0
2009-07-07,23.99,25.07,23.98,25.06,305300,16.6862214557628,17.4374144183398,16.6792659653685,17.4304589279456,438933.824498087,0.0,1.0
2009-07-08,24.31,24.39,23.73,24.12,347800,17.0270404850801,17.0830735265777,16.6208009342226,16.8939620115234,496564.156725221,0.17,1.0
2009-07-09,24.18,24.56,24.15,24.26,124600,16.9359867926466,17.2021437397601,16.914974402085,16.9920198341441,177895.037170679,0.0,1.0
2009-07-10,24.21,24.37,23.85,24.07,211000,16.9569991832082,17.0690652662033,16.704850496469,16.8589413605874,301250.82538534,0.0,1.0
2009-07-13,24.63,24.87,23.71,24.34,288800,17.2511726510705,17.4192717755633,16.6067926738482,17.0480528756417,412328.143939746,0.0,1.0
2009-07-14,24.67,24.98,24.29,24.57,171200,17.2791891718193,17.4963172076225,17.0130322247057,17.2091478699473,244427.209980902,0.0,1.0
2009-07-15,26.08,26.1,24.81,24.96,264900,18.2667715282143,18.2807797885887,17.3772469944401,17.4823089472481,378205.420116478,0.0,1.0
2009-07-16,26.89,26.98,25.81,25.93,219400,18.8341060733774,18.8971432450622,18.07766001316,18.1617095754063,313243.749239544,0.0,1.0
2009-07-17,26.95,27.11,26.74,26.96,336900,18.8761308545006,18.9881969374958,18.7290441205694,18.8831349846878,481001.910295361,0.0,1.0
2009-07-20,26.78,27.35,26.48,27.18,344300,18.7570606413182,19.1562960619886,18.5469367357023,19.0372258488062,491567.105119303,0.0,1.0
2009-07-21,27.15,27.31,26.64,27.08,196500,19.0162134582446,19.1282795412398,18.6590028186974,18.9671845469342,280548.754446537,0.0,1.0
2009-07-22,27.34,27.63,26.73,26.73,157600,19.1492919318014,19.3524117072301,18.7220399903822,18.7220399903822,225010.095169334,0.0,1.0
2009-07-23,28.22,28.5,27.1,27.25,187900,19.7656553882748,19.9617710335164,18.9811928073086,19.0862547601166,268270.284786282,0.0,1.0
2009-07-24,28.52,28.52,27.96,28.06,328800,19.9757792938908,19.9757792938908,19.5835480034077,19.6535893052797,469437.305150237,0.0,1.0
2009-07-27,28.55,28.75,28.0,28.52,329400,19.9967916844524,20.1368742881964,19.6115645241565,19.9757792938908,470293.942568394,0.0,1.0
2009-07-28,28.66,28.69,28.01,28.42,250500,20.0738371165116,20.0948495070732,19.6185686543437,19.9057379920188,357646.1220807,0.0,1.0
2009-07-29,28.3,28.49,27.87,28.49,410900,19.8216884297724,19.9547669033292,19.5205108317229,19.9547669033292,586653.858534771,0.0,1.0
2009-07-30,29.26,29.56,28.56,28.61,199100,20.4940849277435,20.7042088333595,20.0037958146396,20.0388164655756,284260.84992522,0.0,1.0
2009-07-31,29.41,29.88,29.05,29.22,370300,20.5991468805515,20.9283409993498,20.3469981938123,20.4660684069947,528688.059906121,0.0,1.0
2009-08-03,29.8,30.0,29.55,29.56,261800,20.8723079578523,21.0123905615962,20.6972047031723,20.7042088333595,373779.460122663,0.0,1.0
2009-08-04,29.4,29.63,29.266,29.49,241100,20.5921427503643,20.7532377446699,20.4982874058558,20.6551799220491,344225.469196235,0.0,1.0
2009-08-05,28.87,29.73,28.7,29.73,281200,20.2209238504428,20.8232790465419,20.1018536372604,20.8232790465419,401477.403309752,0.0,1.0
2009-08-06,28.43,29.21,28.19,29.0,223000,19.912742122206,20.4590642768075,19.7446429977133,20.3119775428764,318383.573748488,0.0,1.0
2009-08-07,29.4,29.62,28.58,28.9,188500,20.5921427503643,20.7462336144827,20.017804075014,20.2419362410044,269126.922204439,0.0,1.0
2009-08-10,29.77,29.78,29.11,29.11,139400,20.8512955672907,20.8582996974779,20.3890229749355,20.3890229749355,199025.426818561,0.0,1.0
2009-08-11,29.84,29.93,29.53,29.69,172700,20.900324478601,20.9633616502858,20.6831964427979,20.7952625257931,246568.803526296,0.0,1.0
2009-08-12,30.51,30.86,29.8,29.84,202600,21.3696012011434,21.6147457576953,20.8723079578523,20.900324478601,289257.901531137,0.0,1.0
2009-08-13,30.72,30.73,30.07,30.54,149800,21.5166879350745,21.5236920652617,21.0614194729066,21.390613591705,213873.808733289,0.0,1.0
2009-08-14,30.42,30.88,30.18,30.77,305700,21.3065640294586,21.6287540180697,21.1384649049658,21.5517085860105,436456.764551178,0.0,1.0
2009-08-17,29.42,30.04,29.15,29.77,162100,20.6061510107387,21.040407082345,20.4170394956843,20.8512955672907,231434.875805515,0.0,1.0
2009-08-18,29.42,29.69,29.3,29.51,130200,20.6061510107387,20.7952625257931,20.5221014484923,20.6691881824235,185890.319740148,0.0,1.0
2009-08-19,29.57,29.61,28.87,29.1,404400,20.7112129635467,20.7392294842955,20.2209238504428,20.3820188447483,577373.619838064,0.0,1.0
2009-08-20,29.52,29.73,29.34,29.34,221100,20.6761923126107,20.8232790465419,20.5501179692411,20.5501179692411,315670.888590989,0.0,1.0
2009-08-21,30.48,30.57,29.8,29.81,287600,21.3485888105818,21.4116259822666,20.8723079578523,20.8793120880394,410614.86910343,0.0,1.0
2009-08-24,30.47,30.93,30.32,30.49,109800,21.3415846803946,21.6637746690057,21.2365227275866,21.355592940769,156764.647522798,0.0,1.0
2009-08-25,30.62,31.02,30.54,30.73,132300,21.4466466332025,21.7268118406905,21.390613591705,21.5236920652617,188888.5507037,0.0,1.0
2009-08-26,30.31,30.75,29.95,30.49,137600,21.2295185973994,21.5377003256361,20.9773699106602,21.355592940769,196455.514564089,0.0,1.0
2009-08-27,30.38,30.64,29.8,30.45,97300,21.2785475087098,21.4606548935769,20.8723079578523,21.3275764200202,138918.034644519,0.0,1.0
2009-08-28,30.09,30.78,29.7,30.73,148300,21.075427733281,21.5587127161977,20.8022666559803,21.5236920652617,211732.215187896,0.0,1.0
2009-08-31,29.63,30.05,29.44,29.81,186500,20.7532377446699,21.0474112125322,20.6201592711131,20.8793120880394,266271.464143914,0.0,1.0
2009-09-01,29.65,30.13,29.49,29.58,306900,20.7672460050443,21.1034442540298,20.6551799220491,20.7182170937339,438170.039387492,0.0,1.0
2009-09-02,29.75,30.04,29.5545,29.63,288100,20.8372873069163,21.040407082345,20.7003565617565,20.7532377446699,411328.733618561,0.0,1.0
2009-09-03,29.79,30.11,29.02,29.79,222400,20.8653038276651,21.0894359936554,20.3259858032507,20.8653038276651,317526.93633033,0.0,1.0
2009-09-04,30.35,30.51,29.58,29.79,174800,21.2575351181482,21.3696012011434,20.7182170937339,20.8653038276651,249567.034489846,0.0,1.0
2009-09-08,30.36,30.7,29.94,30.35,254000,21.2645392483354,21.5026796747001,20.970365780473,21.2575351181482,362643.173686618,0.0,1.0
2009-09-09,30.78,31.0,30.283,30.37,132500,21.5587127161977,21.7128035803161,21.210607445894,21.2715433785226,189174.096509752,0.0,1.0
2009-09-10,33.06,33.1,31.75,31.75,470200,23.155654398879,23.1836709196278,22.238113344356,22.238113344356,671318.190029324,0.0,1.0
2009-09-11,30.22,31.36,29.83,31.36,959100,21.1664814257146,21.9649522670553,20.8933203484138,21.9649522670553,1369334.91292455,0.0,1.0
2009-09-14,30.46,30.78,29.55,29.91,444700,21.3345805502074,21.5587127161977,20.6972047031723,20.9493533899114,634911.099757634,0.0,1.0
2009-09-15,30.09,30.61,29.64,30.38,380100,21.075427733281,21.4396425030153,20.7602418748571,21.2785475087098,542679.804402692,0.0,1.0
2009-09-16,30.26,30.505,30.09,30.12,162700,21.1944979464634,21.3660991360498,21.075427733281,21.0964401238426,232291.513223672,0.0,1.0
2009-09-17,30.38,30.5,30.1,30.36,228000,21.2785475087098,21.3625970709562,21.0824318634682,21.2645392483354,325522.218899799,0.0,1.0
2009-09-18,30.63,31.03,30.5,30.61,266400,21.4536507633897,21.7338159708777,21.3625970709562,21.4396425030153,380347.013661871,0.0,1.0
2009-09-21,30.56,30.62,30.1,30.42,147900,21.4046218520794,21.4466466332025,21.0824318634682,21.3065640294586,211161.12357579,0.0,1.0
2009-09-22,30.55,31.1,30.45,31.1,118600,21.3976177218922,21.7828448821881,21.3275764200202,21.7828448821881,169328.662989106,0.0,1.0
2009-09-23,29.82,30.62,29.78,30.51,153000,20.8863162182266,21.4466466332025,20.8582996974779,21.3696012011434,218442.541630129,0.0,1.0
2009-09-24,29.25,30.05,29.24,29.86,140600,20.4870807975563,21.0474112125322,20.4800766673691,20.9143327389754,200738.701654876,0.0,1.0
2009-09-25,28.76,29.07,28.39,29.07,438300,20.1438784183836,20.3610064541867,19.8847256014572,20.3610064541867,625773.633963955,0.0,1.0
2009-09-28,29.61,29.66,28.75,29.01,477700,20.7392294842955,20.7742501352315,20.1368742881964,20.3189816730636,682026.157756289,0.0,1.0
2009-09-29,29.49,29.75,29.3,29.55,230700,20.6551799220491,20.8372873069163,20.5221014484923,20.6972047031723,329377.087281507,0.0,1.0
2009-09-30,28.72,29.74,28.63,29.6,370500,20.1158618976348,20.8302831767291,20.05282472595,20.7322253541083,528973.605712173,0.0,1.0
2009-10-01,27.65,28.62,27.62,28.62,246900,19.3664199676045,20.0458205957628,19.3454075770429,20.0458205957628,352506.297571757,0.0,1.0
2009-10-02,27.36,27.78,27.11,27.46,389300,19.1633001921758,19.4574736600381,18.9881969374958,19.2333414940477,555814.911481103,0.0,1.0
2009-10-05,27.15,27.5,26.78,27.5,429400,19.0162134582446,19.2613580147965,18.7570606413182,19.2613580147965,613066.845594621,0.0,1.0
2009-10-06,27.71,27.98,27.26,27.41,330700,19.4084447487277,19.5975562637821,19.0932588903038,19.1983208431118,472149.990307735,0.0,1.0
2009-10-07,27.29,27.61,27.07,27.42,160400,19.2368435591413,19.4624129962584,19.0817645711234,19.3284811429702,227548.557357785,0.175,1.0
2009-10-08,27.52,28.14,27.51,28.09,400800,19.3989715920693,19.8360123764836,19.3919225471593,19.8007671519341,568587.667013714,0.0,1.0
2009-10-09,28.12,28.18,27.6,27.79,281400,19.8219142866638,19.8642085561232,19.4553639513485,19.5892958046368,399203.017708731,0.0,1.0
2009-10-12,28.29,28.54,28.12,28.44,100500,19.9417480501322,20.11797417288,19.8219142866638,20.0474837237809,142572.506324547,0.0,1.0
2009-10-13,27.83,28.33,27.62,28.33,114200,19.6174919842764,19.9699442297719,19.4694620411683,19.9699442297719,162007.763405605,0.0,1.0
2009-10-14,28.32,28.41,27.93,28.1,154000,19.962895184862,20.0263365890511,19.6879824333755,19.807816196844,218469.313173932,0.0,1.0
2009-10-15,28.41,28.42,28.12,28.18,218800,20.0263365890511,20.0333856339611,19.8219142866638,19.8642085561232,310396.660535432,0.0,1.0
2009-10-16,28.67,28.97,28.115,28.97,487800,20.2096117567088,20.421083104006,19.8183897642088,20.421083104006,692008.642637949,0.0,1.0
2009-10-19,29.0,29.43,28.44,28.74,396400,20.4422302387358,20.7453391698618,20.0474837237809,20.2589550710781,562345.686637317,0.0,1.0
2009-10-20,29.01,29.1,28.52,29.01,431700,20.4492792836457,20.5127206878349,20.1038760830601,20.4492792836457,612423.392838874,0.0,1.0
2009-10-21,29.15,29.46,28.92,29.08,374200,20.5479659123844,20.7664863045916,20.3858378794565,20.498622598015,530852.058374582,0.0,1.0
2009-10-22,29.35,29.66,28.55,29.02,277600,20.6889468105826,20.9074672027898,20.1250232177899,20.4563283285556,393812.216474569,0.0,1.0
2009-10-23,29.13,29.65,29.06,29.55,303100,20.5338678225646,20.9004181578798,20.4845245081952,20.8299277087808,429987.330019603,0.0,1.0
2009-10-26,29.13,29.81,28.85,29.1,260700,20.5338678225646,21.0132028764384,20.3364945650871,20.5127206878349,369837.337301586,0.0,1.0
2009-10-27,29.09,29.5,28.96,29.15,257300,20.5056716429249,20.7946824842312,20.4140340590961,20.5479659123844,365013.988828916,0.0,1.0
2009-10-28,28.39,29.27,28.2,28.95,418500,20.0122384992313,20.6325544513033,19.8783066459431,20.4069850141862,593697.451709681,0.0,1.0
2009-10-29,28.26,28.7,28.11,28.51,479400,19.9206009154025,20.2307588914385,19.8148652417539,20.0968270381502,680092.134646645,0.0,1.0
2009-10-30,27.08,28.14,27.02,28.0,420000,19.0888136160333,19.8360123764836,19.0465193465738,19.7373257477449,595825.39956527,0.0,1.0
2009-11-02,26.77,27.44,26.34,27.18,236300,18.8702932238261,19.34257923279,18.5671842927,19.1593040651323,335222.718850651,0.0,1.0
2009-11-03,27.43,27.49,26.46,26.62,264400,19.3355301878801,19.3778244573395,18.6517728316189,18.7645575501775,375086.275345375,0.0,1.0
2009-11-04,27.15,27.71,27.0,27.52,322900,19.1381569304026,19.5329034453575,19.032421256754,19.3989715920693,458076.241713396,0.0,1.0
2009-11-05,28.31,28.41,27.32,27.33,188400,19.9558461399521,20.0263365890511,19.2579906938711,19.265039738781,267270.250662135,0.0,1.0
2009-11-06,28.13,28.67,27.92,27.96,130500,19.8289633315737,20.2096117567088,19.6809333884656,19.7091295681052,185131.463436352,0.0,1.0
2009-11-09,28.85,28.9,28.36,28.36,141600,20.3364945650871,20.3717397896367,19.9910913645016,19.9910913645016,200878.27756772,0.0,1.0
2009-11-10,28.68,29.08,28.35,28.77,131000,20.2166608016187,20.498622598015,19.9840423195917,20.2801022058079,185840.779388215,0.0,1.0
2009-11-11,28.89,29.14,28.32,29.04,206200,20.3646907447268,20.5409168674745,19.962895184862,20.4704264183754,292521.898548473,0.0,1.0
2009-11-12,27.92,29.16,27.83,28.79,189500,19.6809333884656,20.5550149572943,19.6174919842764,20.2942002956277,268830.745756235,0.0,1.0
2009-11-13,29.02,29.1,27.77,28.09,392500,20.4563283285556,20.5127206878349,19.575197714817,19.8007671519341,556813.022212782,0.0,1.0
2009-11-16,30.44,30.55,29.2499,29.32,278000,21.4572927057626,21.5348321997716,20.6183858710344,20.6677996758529,394379.669236061,0.0,1.0
2009-11-17,30.17,30.57,29.62,30.28,233700,21.2669684931951,21.5489302895915,20.8792710231501,21.3445079872041,331534.275900962,0.0,1.0
2009-11-18,30.0,30.25,29.51,30.16,142200,21.1471347297267,21.3233608524744,20.8017315291411,21.2599194482852,201729.456709956,0.0,1.0
2009-11-19,30.42,31.84,30.29,31.34,313400,21.4431946159428,22.4441589931499,21.351557032114,22.0917067476544,444599.238627991,0.0,1.0
2009-11-20,30.58,30.67,29.95,30.29,319400,21.5559793345014,21.6194207386906,21.1118895051771,21.351557032114,453111.030050351,0.0,1.0
2009-11-23,30.84,31.77,30.66,30.67,263500,21.739254502159,22.3948156787805,21.6123716937806,21.6194207386906,373809.506632021,0.0,1.0
2009-11-24,31.22,31.22,30.33,30.94,285900,22.0071182087355,22.0071182087355,21.3797532117536,21.8097449512581,405586.861275503,0.0,1.0
2009-11-25,31.1,31.59,31.01,31.28,199800,21.9225296698166,22.2679328704022,21.8590882656275,22.049412478195,283442.654364622,0.0,1.0
2009-11-27,29.88,30.57,29.88,30.06,92700,21.0625461908077,21.5489302895915,21.0625461908077,21.1894289991861,131507.177475478,0.0,1.0
2009-11-30,29.68,29.83,28.95,29.77,277200,20.9215652926096,21.0273009662582,20.4069850141862,20.9850066967987,393244.763713078,0.0,1.0
2009-12-01,29.92,30.33,29.51,30.0,165100,21.0907423704474,21.3797532117536,20.8017315291411,21.1471347297267,234216.1273053,0.0,1.0
2009-12-02,30.39,30.72,29.83,29.91,183700,21.4220474812131,21.6546659632401,21.0273009662582,21.0836933255375,260602.68071462,0.0,1.0
2009-12-03,30.41,30.8392,30.27,30.5,192600,21.4361455710329,21.7386905785662,21.3374589422942,21.4995869752221,273228.504657789,0.0,1.0
2009-12-04,30.89,31.6,30.48,31.06,196000,21.7744997267085,22.2749819153121,21.4854888854023,21.894333490177,278051.85313046,0.0,1.0
2009-12-07,31.08,31.39,30.71,30.88,99300,21.9084315799968,22.126951972204,21.6476169183302,21.7674506817986,140870.148040075,0.0,1.0
2009-12-08,30.52,30.97,30.36,30.8,225100,21.5136850650419,21.8308920859878,21.4009003464834,21.7110583225194,319334.041528911,0.0,1.0
2009-12-09,30.38,30.7,30.21,30.45,563100,21.4149984363032,21.6405678734203,21.2951646728347,21.4643417506726,798831.624988581,0.0,1.0
2009-12-10,29.91,30.68,29.73,30.68,362900,21.0836933255375,21.6264697836005,20.9568105171591,21.6264697836005,514821.517862468,0.0,1.0
2009-12-11,29.74,30.2,29.28,30.15,248200,20.963859562069,21.2881156279248,20.6396034962132,21.2528704033753,352104.438505001,0.0,1.0
2009-12-14,29.73,29.86,29.23,29.86,430200,20.9568105171591,21.0484481009879,20.6043582716637,21.0484481009879,610295.444983285,0.0,1.0
2009-12-15,29.59,30.1,29.51,29.71,384300,20.8581238884204,21.2176251788257,20.8017315291411,20.9427124273393,545180.240602223,0.0,1.0
2009-12-16,29.64,30.04,29.42,30.04,175600,20.8933691129699,21.1753309093663,20.7382901249519,21.1753309093663,249111.762294433,0.0,1.0
2009-12-17,29.07,29.48,28.9,29.35,168600,20.4915735531051,20.7805843944114,20.3717397896367,20.6889468105826,239181.338968345,0.0,1.0
2009-12-18,29.1,29.27,28.59,29.18,511600,20.5127206878349,20.6325544513033,20.1532193974295,20.5691130471141,725772.081946647,0.0,1.0
2009-12-21,29.61,29.73,29.15,29.18,170600,20.8722219782402,20.9568105171591,20.5479659123844,20.5691130471141,242018.602775798,0.0,1.0
2009-12-22,29.77,30.04,29.4,29.4,114500,20.9850066967987,21.1753309093663,20.7241920351321,20.7241920351321,162433.352976723,0.0,1.0
2009-12-23,30.2,30.27,29.65,30.04,127500,21.2881156279248,21.3374589422942,20.9004181578798,21.1753309093663,180875.567725172,0.0,1.0
2009-12-24,30.34,30.46,30.14,30.33,38200,21.3868022566636,21.4713907955825,21.2458213584654,21.3797532117536,54191.738722365,0.0,1.0
2009-12-28,30.39,30.57,30.19,30.4,85300,21.4220474812131,21.5489302895915,21.2810665830149,21.429096526123,121009.301387899,0.0,1.0
2009-12-29,30.51,30.62,30.41,30.52,79600,21.506636020132,21.584175514141,21.4361455710329,21.5136850650419,112923.099536656,0.0,1.0
2009-12-30,30.72,30.83,30.37,30.37,122000,21.6546659632401,21.7322054572491,21.4079493913933,21.4079493913933,173073.092254674,0.0,1.0
2009-12-31,30.01,30.94,29.98,30.59,115600,21.1541837746366,21.8097449512581,21.1330366399068,21.5630283794113,163993.848070822,0.0,1.0
2010-01-04,31.19,31.21,30.45,30.48,155900,21.9859710740058,22.0000691638256,21.4643417506726,21.4854888854023,221164.713791014,0.0,1.0
2010-01-05,30.63,31.41,30.5,31.21,195700,21.5912245590509,22.1410500620238,21.4995869752221,22.0000691638256,277626.263559342,0.0,1.0
2010-01-06,30.56,30.94,30.39,30.5,332800,21.665239530605,21.9346371425693,21.5447195463051,21.622703065558,469432.520495932,0.175,1.0
2010-01-07,30.6,30.73,30.25,30.56,146900,21.6935971739696,21.7857595149048,21.4454677945288,21.665239530605,207210.448500158,0.0,1.0
2010-01-08,30.74,30.78,30.3201,30.64,160600,21.792848925746,21.8212065691106,21.4951645645254,21.7219548173343,226535.044446054,0.0,1.0
2010-01-11,30.84,31.05,30.55,30.85,301700,21.8637430341576,22.0126206618221,21.6581501197638,21.8708324449988,425564.2771443,0.0,1.0
2010-01-12,30.39,30.81,30.3,30.54,254100,21.5447195463051,21.8424748016341,21.4809148487346,21.6510607089226,358421.885390675,0.0,1.0
2010-01-13,30.45,30.57,30.21,30.45,272900,21.5872560113521,21.6723289414461,21.4171101511641,21.5872560113521,384940.30902446,0.0,1.0
2010-01-14,30.76,30.91,30.2,30.43,461300,21.8070277474283,21.9133689100458,21.410020740323,21.5730771896698,650688.767141748,0.0,1.0
2010-01-15,30.47,31.11,30.1324,30.89,282900,21.6014348330345,22.0551571268691,21.3620963230367,21.8991900883635,399045.853510514,0.0,1.0
2010-01-19,30.78,31.02,30.39,30.58,238200,21.8212065691106,21.9913524292986,21.5447195463051,21.6794183522873,335994.069657846,0.0,1.0
2010-01-20,30.03,30.44,29.51,30.43,323500,21.2895007560231,21.580166600511,20.9208513922825,21.5730771896698,456314.364123902,0.0,1.0
2010-01-21,30.2,30.44,29.95,30.03,355900,21.410020740323,21.580166600511,21.2327854692938,21.2895007560231,502016.32825872,0.0,1.0
2010-01-22,29.58,30.46,29.41,30.08,280900,20.9704772681706,21.5943454221933,20.8499572838708,21.324947810229,396224.744613304,0.0,1.0
2010-01-25,29.54,29.94,29.46,29.84,141000,20.942119624806,21.2256960584526,20.8854043380766,21.154801950041,198888.177253385,0.0,1.0
2010-01-26,28.86,29.58,28.82,29.49,98800,20.4600396876066,20.9704772681706,20.431682044242,20.9066725706001,139362.77952223,0.0,1.0
2010-01-27,29.16,29.24,28.6301,28.71,158100,20.6727220128416,20.729437299571,20.2970541323682,20.3536985249891,223008.658324541,0.0,1.0
2010-01-28,28.43,29.3,28.15,29.14,144000,20.1551950214365,20.771973764618,19.9566915178838,20.6585431911593,203119.840599201,0.0,1.0
2010-01-29,28.26,29.06,28.22,28.48,175300,20.0346750371367,20.60182790443,20.006317393772,20.1906420756423,247270.194840555,0.0,1.0
2010-02-01,28.47,28.64,28.29,28.47,104900,20.1835526648011,20.304072649101,20.0559432696602,20.1835526648011,147967.161658724,0.0,1.0
2010-02-02,28.5,28.63,28.24,28.45,118500,20.2048208973246,20.2969832382598,20.0204962154543,20.1693738431188,167150.70215976,0.0,1.0
2010-02-03,28.19,28.59,28.06,28.29,104600,19.9850491612485,20.2686255948951,19.8928868203133,20.0559432696602,147543.995324142,0.0,1.0
2010-02-04,27.4,28.04,27.33,28.04,171400,19.4249857047963,19.878707998631,19.3753598289082,19.878707998631,241769.032490994,0.0,1.0
2010-02-05,27.79,27.87,26.91,27.38,415700,19.7014727276018,19.7581880143312,19.0776045735792,19.410806883114,586367.484285335,0.0,1.0
2010-02-08,27.19,27.76,27.15,27.68,179900,19.2761080771318,19.6802044950783,19.2477504337672,19.623489208349,253758.745304142,0.0,1.0
2010-02-09,27.96,28.16,27.29,27.46,199000,19.8219927119017,19.963780928725,19.3470021855435,19.4675221698433,280700.335272507,0.0,1.0
2010-02-10,27.95,28.11,27.58,27.76,156300,19.8149033010605,19.9283338745192,19.5525950999373,19.6802044950783,220469.66031705,0.0,1.0
2010-02-11,28.4,28.48,27.62,27.93,243500,20.133926788913,20.1906420756423,19.580952743302,19.8007244793782,343470.008235455,0.0,1.0
2010-02-12,28.79,28.79,28.06,28.11,219200,20.4104138117185,20.4104138117185,19.8928868203133,19.9283338745192,309193.53513434,0.0,1.0
2010-02-16,29.05,29.08,28.79,29.06,112900,20.5947384935888,20.6160067261123,20.4104138117185,20.60182790443,159251.597247569,0.0,1.0
2010-02-17,29.47,29.47,28.88,29.2,181600,20.8924937489178,20.8924937489178,20.474218509289,20.7010796562063,256156.687866771,0.0,1.0
2010-02-18,29.88,30.16,29.4553,29.53,149800,21.1831595934056,21.3816630969583,20.8820723149813,20.9350302139648,211301.056401114,0.0,1.0
2010-02-19,29.69,29.83,29.0,29.83,301300,21.0484607874235,21.1477125391998,20.559291439383,21.1477125391998,425000.055364857,0.0,1.0
2010-02-22,29.0,29.87,28.76,29.86,311300,20.559291439383,21.1760701825645,20.389145579195,21.1689807717233,439105.599850912,0.0,1.0
2010-02-23,28.15,28.87,28.11,28.87,255000,19.9566915178838,20.4671290984478,19.9283338745192,20.4671290984478,359691.38439442,0.0,1.0
2010-02-24,28.35,28.59,28.12,28.15,189600,20.0984797347072,20.2686255948951,19.9354232853603,19.9566915178838,267441.123455615,0.0,1.0
2010-02-25,28.13,28.18,27.67,27.88,198600,19.9425126962015,19.9779597504073,19.6163997975078,19.7652774251723,280136.113493065,0.0,1.0
2010-02-26,28.02,28.16,27.83,28.07,122300,19.8645291769487,19.963780928725,19.7298303709665,19.8999762311545,172510.80906446,0.0,1.0
2010-03-01,28.64,28.64,27.99,28.1,125500,20.304072649101,20.304072649101,19.8432609444252,19.921244463678,177024.583299998,0.0,1.0
2010-03-02,29.2,29.32,28.67,28.67,186500,20.7010796562063,20.7861525863003,20.3253408816245,20.3253408816245,263068.404664938,0.0,1.0
2010-03-03,29.31,29.62,29.29,29.34,159300,20.7790631754591,20.9988349115353,20.7648843537768,20.8003314079826,224701.323662867,0.0,1.0
2010-03-04,29.2,29.47,29.01,29.3,119400,20.7010796562063,20.8924937489178,20.5663808502241,20.771973764618,168420.201163505,0.0,1.0
2010-03-05,29.94,29.94,29.21,29.28,282800,21.2256960584526,21.2256960584526,20.7081690670475,20.7577949429356,398904.798065655,0.0,1.0
2010-03-08,30.01,30.2995,29.94,30.02,111000,21.2753219343408,21.4805603781926,21.2256960584526,21.282411345182,156571.543795218,0.0,1.0
2010-03-09,30.44,30.51,29.99,29.99,113900,21.580166600511,21.6297924763991,21.2611431126585,21.2611431126585,160662.151696174,0.0,1.0
2010-03-10,30.73,30.91,30.43,30.53,140800,21.7857595149048,21.9133689100458,21.5730771896698,21.6439712980815,198606.066363664,0.0,1.0
2010-03-11,30.65,30.66,30.18,30.62,121500,21.7290442281755,21.7361336390166,21.3958419186406,21.707775995652,171382.365505576,0.0,1.0
2010-03-12,30.73,30.73,30.08,30.65,145300,21.7857595149048,21.7857595149048,21.324947810229,21.7290442281755,204953.561382389,0.0,1.0
2010-03-15,30.73,30.79,30.54,30.73,74900,21.7857595149048,21.8282959799518,21.6510607089226,21.7857595149048,105650.528200557,0.0,1.0
2010-03-16,31.14,31.15,30.69,30.75,151200,22.0764253593926,22.0835147702338,21.7574018715401,21.7999383365871,213275.832629162,0.0,1.0
2010-03-17,31.2,31.51,30.89,31.16,174100,22.1189618244396,22.3387335605158,21.8991900883635,22.090604181075,245577.529502229,0.0,1.0
2010-03-18,30.86,31.26,30.83,31.11,68900,21.87792185584,22.1614982894866,21.8566536233165,22.0551571268691,97187.2015089233,0.0,1.0
2010-03-19,30.38,31.62,30.2601,30.87,225900,21.537630135464,22.4167170797686,21.4526280994784,21.8850112666811,318644.249939997,0.0,1.0
2010-03-22,31.51,31.65,30.16,30.22,255300,22.3387335605158,22.4379853122921,21.3816630969583,21.4241995620053,360114.550729001,0.0,1.0
2010-03-23,31.7,31.81,31.07,31.62,146100,22.4734323664979,22.5514158857508,22.0267994835045,22.4167170797686,206082.004941274,0.0,1.0
2010-03-24,31.02,31.75,30.98,31.54,166400,21.9913524292986,22.5088794207038,21.962994785934,22.3600017930393,234716.260247966,0.0,1.0
2010-03-25,30.39,31.31,30.34,31.17,162000,21.5447195463051,22.1969453436924,21.5092724920993,22.0976935919161,228509.820674102,0.0,1.0
2010-03-26,30.25,30.7,30.01,30.56,202100,21.4454677945288,21.7644912823813,21.2753219343408,21.665239530605,285073.054063185,0.0,1.0
2010-03-29,31.14,31.22,30.36,30.36,149200,22.0764253593926,22.1331406461219,21.5234513137816,21.5234513137816,210454.723731951,0.0,1.0
2010-03-30,31.54,31.69,31.11,31.25,98900,22.3600017930393,22.4663429556568,22.0551571268691,22.1544088786454,139503.83496709,0.0,1.0
2010-03-31,31.12,31.88,31.1,31.32,163500,22.0622465377103,22.6010417616389,22.048067716028,22.2040347545336,230625.65234701,0.0,1.0
2010-04-01,31.95,31.95,31.3,31.3,124900,22.6506676375271,22.6506676375271,22.1898559328513,22.1898559328513,176178.250630835,0.0,1.0
2010-04-05,32.14,32.24,31.83,31.97,84700,22.7853664435093,22.8562605519209,22.5655947074331,22.6648464592094,119473.961796891,0.0,1.0
2010-04-06,32.1,32.25,31.92,31.92,74500,22.7570088001446,22.8633499627621,22.6293994050036,22.6293994050036,105086.306421115,0.0,1.0
2010-04-07,31.94,32.08,31.6,31.91,160400,22.7676429164064,22.8674384708302,22.5252822842342,22.7462581547441,225020.043524498,0.175,1.0
2010-04-08,31.87,32.08,31.55,31.73,130600,22.7177451391944,22.8674384708302,22.4896410147971,22.6179495847706,183214.574091643,0.0,1.0
2010-04-09,32.07,32.21,31.55,31.84,193500,22.8603102169428,22.9601057713666,22.4896410147971,22.6963603775322,271454.977693207,0.0,1.0
2010-04-12,32.13,32.14,31.91,32.05,145400,22.9030797402673,22.9102079941547,22.7462581547441,22.8460537091679,203977.021997893,0.0,1.0
2010-04-13,32.34,32.34,31.68,32.12,84700,23.052773071903,23.052773071903,22.5823083153335,22.8959514863798,118822.928220231,0.0,1.0
2010-04-14,32.74,32.74,32.22,32.43,125800,23.3379032273996,23.3379032273996,22.967234025254,23.1169273568897,176480.807203129,0.0,1.0
2010-04-15,33.25,33.3199,32.52,32.61,249300,23.7014441756578,23.7512706703309,23.1810816418765,23.2452359268632,349735.017772179,0.0,1.0
2010-04-16,33.04,33.53,32.96,33.24,251900,23.5517508440221,23.9010352845055,23.4947248129228,23.6943159217704,353382.474836791,0.0,1.0
2010-04-19,33.07,33.22,32.38,32.99,178700,23.5731356056844,23.6800594139956,23.0812860874527,23.516109574585,250692.529786956,0.0,1.0
2010-04-20,33.32,33.5,33.04,33.28,84600,23.7513419528698,23.8796505228432,23.5517508440221,23.7228289373201,118682.641410053,0.0,1.0
2010-04-21,33.48,33.48,33.04,33.26,123200,23.8653940150684,23.8653940150684,23.5517508440221,23.7085724295453,172833.350138518,0.0,1.0
2010-04-22,33.29,33.42,32.84,33.08,132300,23.7299571912075,23.8226244917439,23.4091857662738,23.5802638595718,185599.449864658,0.0,1.0
2010-04-23,33.78,33.85,33.02,33.23,117800,24.0792416316909,24.1291394089028,23.5374943362473,23.687187667883,165257.86238894,0.0,1.0
2010-04-26,34.28,34.475,33.67,33.72,207900,24.4356543260617,24.5746552768663,24.0008308389293,24.0364721083664,291656.278358748,0.0,1.0
2010-04-27,34.16,34.82,34.01,34.24,222100,24.3501152794127,24.8205800359821,24.2431914711014,24.407141310512,311577.005403935,0.0,1.0
2010-04-28,33.74,34.55,33.65,34.35,136500,24.0507286161412,24.6281171810219,23.9865743311545,24.4855521032736,191491.495892108,0.0,1.0
2010-04-29,35.28,35.28,34.05,34.05,202800,25.1484797148033,25.1484797148033,24.2717044866511,24.2717044866511,284501.651039702,0.0,1.0
2010-04-30,34.36,35.37,34.33,35.19,234500,24.492680357161,25.21263399979,24.4712955954988,25.0843254298165,328972.569865928,0.0,1.0
2010-05-03,34.75,34.81,34.16,34.46,97900,24.7706822587702,24.8134517820947,24.3501152794127,24.5639628960352,137340.787163644,0.0,1.0
2010-05-04,34.06,34.16,33.73,34.14,239100,24.2788327405385,24.3501152794127,24.0436003622538,24.3358587716379,335425.763134088,0.0,1.0
2010-05-05,33.71,34.27,33.38,33.72,247000,24.029343854479,24.4285260721743,23.7941114761942,24.0364721083664,346508.421138099,0.0,1.0
2010-05-06,32.9,34.01,30.99,33.57,321200,23.4519552895983,24.2431914711014,22.0904587971018,23.9295483000551,450601.234289706,0.0,1.0
2010-05-07,32.36,33.66,32.25,32.86,274800,23.0670295796778,23.9937025850419,22.9886187869163,23.4234422740486,385508.154367408,0.0,1.0
2010-05-10,34.35,34.48,33.73,33.74,211300,24.4855521032736,24.57821940381,24.0436003622538,24.0507286161412,296426.029904779,0.0,1.0
2010-05-11,33.82,34.38,33.78,33.94,270300,24.1077546472405,24.5069368649358,24.0792416316909,24.1932936938895,379195.247909427,0.0,1.0
2010-05-12,34.0,34.08,33.74,33.9,567700,24.236063217214,24.2930892483134,24.0507286161412,24.1647806783399,796408.22137692,0.0,1.0
2010-05-13,33.82,34.02,33.56,33.8,247500,24.1077546472405,24.2503197249889,23.9224200461677,24.0934981394657,347209.855188987,0.0,1.0
2010-05-14,33.28,33.69,32.675,33.57,227100,23.7228289373201,24.0150873467041,23.2915695771314,23.9295483000551,318591.345912803,0.0,1.0
2010-05-17,33.04,33.91,32.65,33.5,270200,23.5517508440221,24.1719089322273,23.2737489424129,23.8796505228432,379054.961099249,0.0,1.0
2010-05-18,32.46,33.65,32.31,33.42,122700,23.138312118552,23.9865743311545,23.0313883102408,23.8226244917439,172131.916087631,0.0,1.0
2010-05-19,31.35,32.26,30.96,32.26,256200,22.3470759370488,22.9957470408037,22.0690740354396,22.9957470408037,359414.807674418,0.0,1.0
2010-05-20,29.7,30.85,29.67,30.63,288300,21.1709140456252,21.990663242678,21.149529283963,21.8338416571549,404446.873741352,0.0,1.0
2010-05-21,29.84,30.08,28.7,29.16,376500,21.270709600049,21.441787693347,20.4580886568836,20.7859883357047,528179.840317792,0.0,1.0
2010-05-24,29.15,30.15,29.14,29.84,334800,20.7788600818173,21.4916854705589,20.7717318279299,21.270709600049,469680.240473829,0.0,1.0
2010-05-25,28.6,28.94,28.1,28.67,476100,20.3868061180095,20.6291667501816,20.0303934236387,20.4367038952214,667905.503254448,0.0,1.0
2010-05-26,28.64,29.45,28.53,28.77,262200,20.4153191335591,20.9927076984398,20.3369083407975,20.5079864340955,367832.01628506,0.0,1.0
2010-05-27,29.76,29.8,28.96,29.31,265200,21.2136835689497,21.2421965844994,20.6434232579564,20.892912144016,372040.62059038,0.0,1.0
2010-05-28,29.08,29.86,29.02,29.75,211500,20.7289623046054,21.2849661078239,20.6861927812809,21.2065553150623,296706.603525134,0.0,1.0
2010-06-01,28.36,29.19,28.35,28.89,310200,20.2157280247115,20.807373097367,20.2085997708241,20.5935254807445,435169.685170195,0.0,1.0
2010-06-02,29.01,29.1,28.26,28.43,345400,20.6790645273935,20.7432188123802,20.1444454858373,20.2656258019234,484550.64235263,0.0,1.0
2010-06-03,29.34,29.62,28.96,29.28,163400,20.9142969056782,21.1138880145259,20.6434232579564,20.8715273823537,229228.64782982,0.0,1.0
2010-06-04,27.66,28.9,27.55,28.78,254600,19.7167502525924,20.6006537346319,19.6383394598308,20.5151146879829,357170.218711579,0.0,1.0
2010-06-07,26.81,27.88,26.76,27.81,240900,19.110848672162,19.8735718381155,19.0752074027249,19.8236740609036,337950.92571728,0.0,1.0
2010-06-08,26.63,27.04,26.22,27.01,364400,18.9825401021885,19.2747985115726,18.6902816928045,19.2534137499103,511205.13628633,0.0,1.0
2010-06-09,26.59,27.18,26.43,26.86,360500,18.9540270866389,19.3745940659964,18.8399750244402,19.1464899415991,505733.950689411,0.0,1.0
2010-06-10,27.41,27.49,26.88,27.04,288700,19.538543905407,19.5955699365063,19.1607464493739,19.2747985115726,405008.020982061,0.0,1.0
2010-06-11,27.5,27.52,27.0,27.01,160000,19.6026981903937,19.6169546981685,19.2462854960229,19.2534137499103,224458.896283789,0.0,1.0
2010-06-14,27.16,27.98,27.08,27.81,303700,19.3603375582216,19.9448543769897,19.3033115271222,19.8236740609036,426051.042508666,0.0,1.0
2010-06-15,28.44,28.5,27.32,27.49,193900,20.2727540558108,20.3155235791353,19.4743896204202,19.5955699365063,272016.124933917,0.0,1.0
2010-06-16,28.42,28.56,28.155,28.23,156800,20.258497548036,20.3582931024598,20.0695988200194,20.1230607241751,219969.718358113,0.0,1.0
2010-06-17,28.64,28.76,28.05,28.54,127600,20.4153191335591,20.5008581802081,19.9947521542016,20.344036594685,179005.969786322,0.0,1.0
2010-06-18,28.38,28.84,28.28,28.84,249600,20.2299845324863,20.5578842113074,20.1587019936121,20.5578842113074,350155.878202711,0.0,1.0
2010-06-21,28.04,29.01,27.79,28.73,182700,19.9876239003142,20.6790645273935,19.8094175531288,20.4794734185459,256304.002194051,0.0,1.0
2010-06-22,27.41,28.27,27.39,28.07,175600,19.538543905407,20.1515737397247,19.5242873976321,20.0090086619764,246343.638671458,0.0,1.0
2010-06-23,26.92,27.43,26.76,27.3,255600,19.1892594649236,19.5528004131818,19.0752074027249,19.4601331126454,358573.086813353,0.0,1.0
2010-06-24,25.95,26.66,25.89,26.66,256500,18.4978188378442,19.0039248638508,18.4550493145197,19.0039248638508,359835.66810495,0.0,1.0
2010-06-25,26.24,26.34,25.61,26.01,509700,18.7045382005793,18.7758207394535,18.2554582056721,18.5405883611687,715041.871474046,0.0,1.0
2010-06-28,26.29,26.66,25.88,26.24,163100,18.7401794700164,19.0039248638508,18.4479210606323,18.7045382005793,228807.787399287,0.0,1.0
2010-06-29,25.29,25.81,25.06,25.81,209200,18.0273540812748,18.3980232834204,17.8634042418642,18.3980232834204,293480.006891054,0.0,1.0
2010-06-30,24.92,25.57,24.81,25.33,311600,17.7636086874404,18.2269451901224,17.6851978946788,18.0558670968245,437133.700512679,0.0,1.0
2010-07-01,25.04,25.15,24.4,24.96,220400,17.8491477340894,17.927558526851,17.3929394852948,17.7921217029901,309192.129630919,0.0,1.0
2010-07-02,24.98,25.21,24.68,25.17,150200,17.8063782107649,17.9703280501755,17.5925305941424,17.9418150346258,210710.788886407,0.0,1.0
2010-07-06,24.37,25.47,24.24,25.29,181900,17.3715547236325,18.1556626512483,17.2788874230961,18.0273540812748,255181.707712633,0.0,1.0
2010-07-07,25.34,25.37,24.22,24.37,307700,18.1877397937416,18.209272240222,17.3838617918083,17.4915240242101,428701.866665312,0.175,1.0
2010-07-08,25.72,25.74,24.94,25.59,240900,18.4604841158262,18.4748390801464,17.9006405073369,18.3671768477446,335633.018133485,0.0,1.0
2010-07-09,26.18,26.2,25.58,25.6,141600,18.7906482951916,18.8050032595119,18.3599993655845,18.3743543299047,197283.666947703,0.0,1.0
2010-07-12,25.63,26.28,25.49,26.17,127400,18.3958867763851,18.8624231167928,18.2954020261434,18.7834708130315,177499.570403512,0.0,1.0
2010-07-13,26.36,26.5,25.95,26.03,285700,18.9198429740738,19.0203277243155,18.6255662055089,18.6829860627899,398050.44948417,0.0,1.0
2010-07-14,26.15,26.29,25.81,26.19,263400,18.7691158487113,18.869600598953,18.5250814552672,18.7978257773518,366981.058432378,0.0,1.0
2010-07-15,26.16,26.31,25.67,26.15,138600,18.7762933308714,18.8839555632732,18.4245967050256,18.7691158487113,193103.928241183,0.0,1.0
2010-07-16,24.98,25.93,24.93,25.93,229500,17.9293504359774,18.6112112411887,17.8934630251768,18.6112112411887,319750.011048712,0.0,1.0
2010-07-19,24.83,25.11,24.46,25.11,226700,17.8216882035756,18.0226577040589,17.5561213636512,18.0226577040589,315848.921589294,0.0,1.0
2010-07-20,25.41,25.46,24.28,24.48,119700,18.2379821688625,18.2738695796631,17.426926684769,17.5704763279714,166771.574390113,0.0,1.0
2010-07-21,25.5,25.82,25.35,25.53,239200,18.3025795083036,18.5322589374274,18.1949172759018,18.3241119547839,333264.499533123,0.0,1.0
2010-07-22,26.46,26.54,25.93,25.93,196200,18.991617795675,19.0490376529559,18.6112112411887,18.6112112411887,273354.91140635,0.0,1.0
2010-07-23,27.26,27.32,26.28,26.29,226400,19.5658163684845,19.6088812614452,18.8624231167928,18.869600598953,315430.947718643,0.0,1.0
2010-07-26,27.9,28.0,27.3,27.37,232700,20.0251752267321,20.0969500483333,19.594526297125,19.6447686722458,324208.399002333,0.0,1.0
2010-07-27,27.99,28.61,27.86,28.05,210900,20.0897725661732,20.5347764601006,19.9964652980916,20.1328374591339,293835.631068294,0.0,1.0
2010-07-28,27.63,28.1,27.48,27.85,195600,19.8313832084089,20.1687248699345,19.7237209760071,19.9892878159315,272518.963665047,0.0,1.0
2010-07-29,27.59,28.13,27.12,27.77,187300,19.8026732797684,20.1902573164149,19.4653316182428,19.9318679586506,260955.019910344,0.0,1.0
2010-07-30,27.81,28.22,27.08,27.13,225300,19.960577887291,20.2548546558559,19.4366216896024,19.472509100403,313898.376859587,0.0,1.0
2010-08-02,28.55,28.74,27.96,28.25,193500,20.4917115671399,20.6280837281821,20.0682401196928,20.2763871023363,269593.146570483,0.0,1.0
2010-08-03,28.52,29.04,28.3,28.39,189900,20.4701791206595,20.8434081929857,20.3122745131369,20.376871852578,264577.46012266,0.0,1.0
2010-08-04,28.75,29.11,28.55,28.63,82800,20.6352612103422,20.8936505681065,20.4917115671399,20.5491314244208,115360.788299928,0.0,1.0
2010-08-05,28.49,28.77,28.35,28.48,82800,20.4486466741791,20.6496161746625,20.3481619239375,20.441469192019,115360.788299928,0.0,1.0
2010-08-06,28.52,28.6,27.74,28.06,128200,20.4701791206595,20.5275989779405,19.9103355121702,20.140014941294,178614.167391917,0.0,1.0
2010-08-09,28.88,28.93,28.49,28.72,100400,20.7285684784238,20.7644558892244,20.4486466741791,20.6137287638619,139881.92204484,0.0,1.0
2010-08-10,28.16,28.61,27.83,28.43,180000,20.2117897628952,20.5347764601006,19.9749328516113,20.4055817812184,250784.322391147,0.0,1.0
2010-08-11,26.92,27.45,26.79,27.45,266400,19.3217819750405,19.7021885295268,19.2284747069589,19.7021885295268,371160.797138897,0.0,1.0
2010-08-12,26.16,26.805,26.03,26.36,222900,18.7762933308714,19.2392409301991,18.6829860627899,18.9198429740738,310554.585894371,0.0,1.0
2010-08-13,26.07,26.46,25.65,25.98,182800,18.7116959914303,18.991617795675,18.4102417407053,18.6470986519893,254685.411850565,0.0,1.0
2010-08-16,26.51,26.72,25.65,25.84,148100,19.0275052064756,19.1782323318381,18.4102417407053,18.5466139017476,206339.767478494,0.0,1.0
2010-08-17,27.04,27.31,26.72,26.89,132500,19.4079117609619,19.6017037792851,19.1782323318381,19.3002495285601,184605.126204594,0.0,1.0
2010-08-18,27.06,27.38,26.61,27.04,222800,19.4222667252821,19.6519461544059,19.0992800280768,19.4079117609619,310415.26127082,0.0,1.0
2010-08-19,26.03,26.87,25.73,26.87,247100,18.6829860627899,19.2858945642399,18.4676615979863,19.2858945642399,344271.144793624,0.0,1.0
2010-08-20,25.83,25.92,25.28,25.83,190500,18.5394364195875,18.6040337590286,18.1446749007809,18.5394364195875,265413.407863964,0.0,1.0
2010-08-23,25.59,26.16,25.5,25.99,159400,18.3671768477446,18.7762933308714,18.3025795083036,18.6542761341494,222083.449939716,0.0,1.0
2010-08-24,25.35,25.61,24.88,25.18,142300,18.1949172759018,18.3815318120649,17.8575756143762,18.0729000791797,198258.939312556,0.0,1.0
2010-08-25,25.78,25.89,24.97,25.19,141400,18.5035490087869,18.5825013125482,17.9221729538172,18.0800775613399,197005.017700601,0.0,1.0
2010-08-26,25.73,26.265,25.57,25.88,173200,18.4676615979863,18.8516568935527,18.3528218834244,18.5753238303881,241310.247989704,0.0,1.0
2010-08-27,26.34,26.39,25.26,26.0,235700,18.9054880097536,18.9413754205541,18.1303199364607,18.6614536163095,328388.137708851,0.0,1.0
2010-08-30,25.69,26.35,25.68,26.14,148600,18.4389516693458,18.9126654919137,18.4317741871857,18.7619383665512,207036.390596247,0.0,1.0
2010-08-31,25.76,25.92,25.32,25.63,229800,18.4891940444666,18.6040337590286,18.1733848294214,18.3958867763851,320167.984919365,0.0,1.0
2010-09-01,26.8,26.81,26.04,26.27,226400,19.235652189119,19.2428296712791,18.69016354495,18.8552456346327,315430.947718643,0.0,1.0
2010-09-02,26.31,26.79,26.21,26.79,276700,18.8839555632732,19.2284747069589,18.812180741672,19.2284747069589,385511.233364613,0.0,1.0
2010-09-03,26.51,26.83,26.4001,26.68,328800,19.0275052064756,19.2571846355994,18.9486246775359,19.1495224031976,458099.362234495,0.0,1.0
2010-09-07,26.52,26.77,26.24,26.42,782600,19.0346826886357,19.2141197426387,18.8337131881524,18.9629078670345,1090354.50390729,0.0,1.0
2010-09-08,27.21,27.34,26.52,26.56,265000,19.5299289576839,19.6232362257655,19.0346826886357,19.0633926172762,369210.252409189,0.0,1.0
2010-09-09,27.47,27.66,27.18,27.64,229900,19.716543493847,19.8529156548893,19.5083965112036,19.838560690569,320307.309542915,0.0,1.0
2010-09-10,26.7,27.65,26.58,27.5,331100,19.1638773675178,19.8457381727291,19.0777475815964,19.7380759403274,461303.828576161,0.0,1.0
2010-09-13,27.07,27.3,26.87,27.08,252200,19.4294442074422,19.594526297125,19.2858945642399,19.4366216896024,351376.700594708,0.0,1.0
2010-09-14,27.2,27.59,26.86,27.03,234200,19.5227514755238,19.8026732797684,19.2787170820797,19.4007342788018,326298.268355592,0.0,1.0
2010-09-15,27.29,27.48,26.86,27.08,133600,19.5873488149649,19.7237209760071,19.2787170820797,19.4366216896024,186137.697063651,0.0,1.0
2010-09-16,27.3,27.48,27.03,27.23,197200,19.594526297125,19.7237209760071,19.4007342788018,19.5442839220041,274748.157641856,0.0,1.0
2010-09-17,27.72,27.75,27.0301,27.51,378200,19.89598054785,19.9175129943303,19.4008060536234,19.7452534224875,526925.72626851,0.0,1.0
2010-09-20,28.71,28.75,27.56,27.78,247100,20.6065512817018,20.6352612103422,19.7811408332881,19.9390454408107,344271.144793624,0.0,1.0
2010-09-21,28.87,29.28,28.53,28.69,211800,20.7213909962637,21.0156677648285,20.4773566028196,20.5921963173815,295089.552680249,0.0,1.0
2010-09-22,28.61,29.15,28.56,28.82,262900,20.5347764601006,20.922360496747,20.4988890493,20.6855035854631,366284.435314625,0.0,1.0
2010-09-23,28.35,28.82,28.12,28.29,218900,20.3481619239375,20.6855035854631,20.1830798342547,20.3050970309768,304981.600952345,0.0,1.0
2010-09-24,29.53,29.54,28.65,28.72,398800,21.1951048188315,21.2022823009916,20.563486388741,20.6137287638619,555626.598719942,0.0,1.0
2010-09-27,29.16,29.51,29.05,29.51,126900,20.9295379789071,21.1807498545113,20.8505856751458,21.1807498545113,176802.947285759,0.0,1.0
2010-09-28,29.46,29.53,28.56,29.29,188600,21.1448624437107,21.1951048188315,20.4988890493,21.0228452469887,262766.240016502,0.0,1.0
2010-09-29,29.25,29.6,29.1,29.33,212000,20.9941353183482,21.2453471939524,20.8864730859464,21.0515551756291,295368.201927351,0.0,1.0
2010-09-30,29.17,29.65,28.76,29.42,255500,20.9367154610672,21.281234604753,20.6424386925024,21.1161525150702,355974.413171879,0.0,1.0
2010-10-01,29.13,29.48,29.01,29.48,175800,20.9080055324268,21.1592174080309,20.8218757465053,21.1592174080309,244932.68820202,0.0,1.0
2010-10-04,28.3,29.23,28.06,29.11,143000,20.3122745131369,20.979780354028,20.140014941294,20.8936505681065,199234.211677411,0.0,1.0
2010-10-05,29.18,29.31,28.5,28.69,226200,20.9438929432274,21.0372002113089,20.4558241563393,20.5921963173815,315152.298471541,0.0,1.0
2010-10-06,28.78,29.2,28.5804,29.02,255200,20.7859883357047,21.0893279848012,20.6418297786579,20.9593252780456,353346.489056951,0.18,1.0
2010-10-07,28.87,29.06,28.73,28.85,339600,20.8509896890826,20.9882147684357,20.7498764727171,20.8365449438875,470205.594372023,0.0,1.0
2010-10-08,29.85,30.41,29.06,29.06,778200,21.5587822036409,21.9632350691029,20.9882147684357,20.9882147684357,1077485.25777476,0.0,1.0
2010-10-11,29.87,30.09,29.74,29.91,277600,21.573226948836,21.7321191459818,21.4793361050681,21.6021164392262,384361.227908345,0.0,1.0
2010-10-12,29.64,29.89,29.39,29.82,168300,21.4071123790927,21.5876716940311,21.2265530641544,21.5371150858483,233025.917352213,0.0,1.0
2010-10-13,30.36,30.595,29.63,29.79,215800,21.9271232061152,22.0968489621573,21.3998900064952,21.5154479680557,298793.778755839,0.0,1.0
2010-10-14,30.57,30.57,30.12,30.4,177400,22.0787930306634,22.0787930306634,21.7537862637744,21.9560126965054,245625.655010592,0.0,1.0
2010-10-15,30.4,30.97,30.15,30.79,380900,21.9560126965054,22.3676879345648,21.775453381567,22.2376852278092,527389.01912928,0.0,1.0
2010-10-18,30.62,30.62,30.3,30.45,160800,22.1149048936511,22.1149048936511,21.88378897053,21.992124559493,222641.51818322,0.0,1.0
2010-10-19,30.16,30.67,29.93,30.2,248500,21.7826757541645,22.1510167566388,21.6165611844212,21.8115652445547,344069.75913265,0.0,1.0
2010-10-20,30.58,30.8,30.21,30.39,127100,22.086015403261,22.2449076004067,21.8187876171522,21.9487903239078,175980.951250542,0.0,1.0
2010-10-21,30.48,31.08,30.1,30.8,170900,22.0137916772856,22.4471340331377,21.7393415185793,22.2449076004067,236625.842397465,0.0,1.0
2010-10-22,30.31,30.61,30.19,30.51,99800,21.8910113431275,22.1076825210536,21.8043428719571,22.0354587950782,138181.738275407,0.0,1.0
2010-10-25,31.28,31.39,30.55,30.56,170000,22.5915814850884,22.6710275836613,22.0643482854684,22.0715706580659,235379.714497185,0.0,1.0
2010-10-26,31.33,31.57,30.81,31.02,196500,22.6276933480761,22.8010302904169,22.2521299730043,22.4037997975525,272071.258227628,0.0,1.0
2010-10-27,30.72,31.08,30.28,31.03,196900,22.1871286196265,22.4471340331377,21.8693442253349,22.41102217015,272625.092849974,0.0,1.0
2010-10-28,30.45,31.26,30.17,31.03,108400,21.992124559493,22.5771367398933,21.7898981267621,22.41102217015,150089.182655852,0.0,1.0
2010-10-29,30.75,30.94,30.15,30.3,159900,22.2087957374191,22.3460208167722,21.775453381567,21.88378897053,221395.39028294,0.0,1.0
2010-11-01,30.89,31.3,30.49,30.94,185400,22.3099089537846,22.6060262302835,22.0210140498832,22.3460208167722,256702.347457518,0.0,1.0
2010-11-02,31.67,31.7,31.25,31.28,161100,22.8732540163923,22.8949211341849,22.5699143672958,22.5915814850884,223056.894149979,0.0,1.0
2010-11-03,31.4,31.82,30.94,31.7,151000,22.6782499562588,22.9815896053553,22.3460208167722,22.8949211341849,209072.569935735,0.0,1.0
2010-11-04,32.39,32.42,31.86,31.94,203000,23.3932648434148,23.4149319612074,23.0104790957454,23.0682580765257,281071.070840756,0.0,1.0
2010-11-05,32.91,32.97,32.49,32.49,148500,23.7688282184866,23.8121624540718,23.4654885693901,23.4654885693901,205611.10354607,0.0,1.0
2010-11-08,32.41,32.9,32.34,32.85,114100,23.4077095886098,23.761605845889,23.3571529804271,23.7254939829013,157981.326024287,0.0,1.0
2010-11-09,32.27,32.66,32.1,32.45,107200,23.3065963722443,23.5882689035482,23.1838160380862,23.436599079,148427.678788813,0.0,1.0
2010-11-10,33.04,33.06,32.08,32.37,249400,23.8627190622545,23.8771638074496,23.1693712928912,23.3788200982197,345315.887032929,0.0,1.0
2010-11-11,32.53,32.75,32.42,32.61,104300,23.4943780597802,23.653270256926,23.4149319612074,23.5521570405605,144412.377776803,0.0,1.0
2010-11-12,31.68,32.38,31.67,32.14,122100,22.8804763889898,23.3860424708172,22.8732540163923,23.2127055284764,169058.018471213,0.0,1.0
2010-11-15,31.66,31.98,31.58,31.83,128400,22.8660316437947,23.0971475669158,22.8082526630144,22.9888119779528,177780.913773168,0.0,1.0
2010-11-16,31.01,31.4,30.8,31.3,210800,22.396577424955,22.6782499562588,22.2449076004067,22.6060262302835,291870.845976509,0.0,1.0
2010-11-17,30.99,31.24,30.83,31.03,472900,22.3821326797599,22.5626919946983,22.2665747181993,22.41102217015,654770.982268934,0.0,1.0
2010-11-18,31.08,31.91,31.01,31.91,355300,22.4471340331377,23.0465909587331,22.396577424955,23.0465909587331,491943.603299117,0.0,1.0
2010-11-19,31.0,31.13,30.93,30.98,408900,22.3893550523574,22.4832458961254,22.3387984441747,22.3749103071624,566157.442693524,0.0,1.0
2010-11-22,30.92,31.04,30.15,30.89,197800,22.3315760715772,22.4182445427476,21.775453381567,22.3099089537846,273871.220750254,0.0,1.0
2010-11-23,30.83,30.84,30.01,30.51,192800,22.2665747181993,22.2737970907969,21.6743401652015,22.0354587950782,266948.287970926,0.0,1.0
2010-11-24,31.32,31.37,30.9101,31.13,292400,22.6204709754785,22.6565828384662,22.3244259227056,22.4832458961254,404853.108935159,0.0,1.0
2010-11-26,31.07,31.29,30.93,31.07,67100,22.4399116605402,22.5988038576859,22.3387984441747,22.4399116605402,92905.7578985947,0.0,1.0
2010-11-29,30.96,31.09,30.15,30.87,202500,22.3604655619673,22.4543564057352,21.775453381567,22.2954642085895,280378.777562823,0.0,1.0
2010-11-30,30.93,31.08,30.49,30.58,278600,22.3387984441747,22.4471340331377,22.0210140498832,22.086015403261,385745.81446421,0.0,1.0
2010-12-01,31.81,31.98,31.58,31.6,302000,22.9743672327577,23.0971475669158,22.8082526630144,22.8226974082095,418145.139871471,0.0,1.0
2010-12-02,31.57,31.81,31.41,31.81,218000,22.8010302904169,22.9743672327577,22.6854723288564,22.9743672327577,301839.869178743,0.0,1.0
2010-12-03,31.43,31.58,31.08,31.45,331400,22.6999170740514,22.8082526630144,22.4471340331377,22.7143618192465,458851.984613925,0.0,1.0
2010-12-06,32.0,32.15,31.36,31.36,288500,23.1115923121109,23.2199279010739,22.6493604658687,22.6493604658687,399453.221367282,0.0,1.0
2010-12-07,31.85,32.4,31.685,32.39,324800,23.0032567231479,23.4004872160123,22.8840875752886,23.3932648434148,449713.71334521,0.0,1.0
2010-12-08,32.53,32.71,31.85,31.85,248800,23.4943780597802,23.6243807665359,23.0032567231479,23.0032567231479,344485.13509941,0.0,1.0
2010-12-09,32.67,32.75,32.24,32.75,200300,23.5954912761457,23.653270256926,23.2849292544517,23.653270256926,277332.687139919,0.0,1.0
2010-12-10,33.11,33.11,32.65,32.75,165500,23.9132756704372,23.9132756704372,23.5810465309507,23.653270256926,229149.074995789,0.0,1.0
2010-12-13,32.93,33.33,32.93,33.24,165200,23.7832729636816,24.072167867583,23.7832729636816,24.0071665142052,228733.699029029,0.0,1.0
2010-12-14,33.33,33.38,33.08,33.08,158800,24.072167867583,24.1082797305707,23.8916085526446,23.8916085526446,219872.345071488,0.0,1.0
2010-12-15,33.3,33.82,33.24,33.24,181900,24.0505007497904,24.4260641248622,24.0071665142052,24.0071665142052,251856.294511988,0.0,1.0
2010-12-16,33.78,33.9025,33.35,33.38,130900,24.3971746344721,24.4856486987919,24.0866126127781,24.1082797305707,181242.380162832,0.0,1.0
2010-12-17,33.57,33.85,33.25,33.85,589400,24.2455048099238,24.4477312426548,24.0143888868027,24.4477312426548,816075.316027301,0.0,1.0
2010-12-20,33.19,33.6,33.12,33.6,121500,23.9710546512175,24.2671719277164,23.9204980430348,24.2671719277164,168227.266537694,0.0,1.0
2010-12-21,33.52,33.62,33.18,33.33,93500,24.2093929469362,24.2816166729115,23.96383227862,24.072167867583,129458.842973452,0.0,1.0
2010-12-22,33.26,33.52,33.14,33.51,95500,24.0216112594003,24.2093929469362,23.9349427882299,24.2021705743386,132228.016085183,0.0,1.0
2010-12-23,33.19,33.61,33.17,33.2,96100,23.9710546512175,24.274394300314,23.9566099060225,23.9782770238151,133058.768018703,0.0,1.0
2010-12-27,33.25,33.33,32.92,33.11,48700,24.0143888868027,24.072167867583,23.7760505910841,23.9132756704372,67429.3652706643,0.0,1.0
2010-12-28,33.34,33.47,32.97,33.36,75000,24.0793902401805,24.1732810839485,23.8121624540718,24.0938349853756,103843.991689935,0.0,1.0
2010-12-29,33.14,33.38,33.11,33.38,66100,23.9349427882299,24.1082797305707,23.9132756704372,24.1082797305707,91521.1713427288,0.0,1.0
2010-12-30,32.92,33.21,32.9,33.08,77200,23.7760505910841,23.9854993964126,23.761605845889,23.8916085526446,106890.082112839,0.0,1.0
2010-12-31,32.61,32.91,32.49,32.9,152400,23.5521570405605,23.7688282184866,23.4654885693901,23.761605845889,211010.991113947,0.0,1.0
2011-01-03,33.74,34.21,33.04,33.06,224800,24.3682851440819,24.7077366561661,23.8627190622545,23.8771638074496,311255.057758631,0.0,1.0
2011-01-04,33.09,34.01,32.83,33.9,131200,23.8988309252422,24.5632892042154,23.7110492377063,24.4838431056425,181657.756129592,0.0,1.0
2011-01-05,33.09,33.4,32.97,33.1,162700,23.8988309252422,24.1227244757658,23.8121624540718,23.9060532978397,225272.232639365,0.0,1.0
2011-01-06,32.66,33.17,32.51,32.98,148700,23.7182716103038,24.0886426611689,23.6093389482847,23.950661289278,204759.52378799,0.18,1.0
2011-01-07,32.41,32.86,31.87,32.78,122500,23.5367171736052,23.8635151596627,23.1445595903363,23.8054177399191,168682.190074168,0.0,1.0
2011-01-10,32.3,32.44,31.83,32.24,201200,23.4568332214578,23.558503706009,23.1155108804645,23.4132601566502,277051.890962633,0.0,1.0
2011-01-11,32.21,32.55,31.97,32.43,142000,23.3914736242463,23.6383876581564,23.2171813650157,23.5512415285411,195533.640739036,0.0,1.0
2011-01-12,32.45,32.57,32.31,32.53,196000,23.565765883477,23.6529120130923,23.4640953989258,23.6238633032205,269891.504118668,0.0,1.0
2011-01-13,32.82,32.83,32.22,32.49,170500,23.8344664497909,23.8417286272588,23.3987358017143,23.5948145933488,234778.068633841,0.0,1.0
2011-01-14,33.31,33.35,32.7,32.81,159100,24.1903131457201,24.2193618555919,23.7473203201756,23.827204272323,219080.297475919,0.0,1.0
2011-01-18,33.4,33.45,33.14,33.18,89900,24.2556727429316,24.2919836302714,24.0668561287651,24.0959048386369,123792.072552389,0.0,1.0
2011-01-19,32.68,33.44,32.63,33.33,143700,23.7327959652397,24.2847214528034,23.6964850779,24.204837500656,197874.536438023,0.0,1.0
2011-01-20,32.58,33.04,32.43,32.52,147100,23.6601741905603,23.9942343540857,23.5512415285411,23.6166011257526,202556.327836,0.0,1.0
2011-01-21,32.13,32.93,32.07,32.76,129800,23.3333762045028,23.9143504019383,23.2898031396951,23.7908933849832,178734.271605118,0.0,1.0
2011-01-24,32.3,32.38,31.86,32.1,279700,23.4568332214578,23.5149306412014,23.1372974128683,23.311589672099,385146.1923571,0.0,1.0
2011-01-25,32.61,32.64,31.95,32.05,139800,23.6819607229641,23.7037472553679,23.2026570100798,23.2752787847592,192504.24630505,0.0,1.0
2011-01-26,33.37,33.57,32.58,32.68,155700,24.2338862105278,24.3791297598867,23.6601741905603,23.7327959652397,214398.506077942,0.0,1.0
2011-01-27,33.35,33.6,33.15,33.3,110200,24.2193618555919,24.4009162922905,24.074118306233,24.1830509682522,151745.121193251,0.0,1.0
2011-01-28,32.44,33.39,32.27,33.09,259400,23.558503706009,24.2484105654637,23.435046689054,24.0305452414254,357193.143716238,0.0,1.0
2011-01-31,32.75,33.0,32.29,32.68,188700,23.7836312075153,23.9651856442139,23.4495710439899,23.7327959652397,259839.422587718,0.0,1.0
2011-02-01,33.51,33.74,32.95,32.96,115800,24.335556695079,24.5025867768417,23.9288747568742,23.9361369343421,159456.307025213,0.0,1.0
2011-02-02,33.37,33.75,33.3,33.37,76000,24.2338862105278,24.5098489543097,24.1830509682522,24.2338862105278,104651.807719484,0.0,1.0
2011-02-03,33.38,33.45,32.71,33.29,96900,24.2411483879958,24.2919836302714,23.7545824976435,24.1757887907843,133431.054842341,0.0,1.0
2011-02-04,33.54,33.58,33.24,33.33,105600,24.3573432274828,24.3863919373546,24.1394779034445,24.204837500656,145410.932831283,0.0,1.0
2011-02-07,33.77,33.82,33.51,33.54,112700,24.5243733092456,24.5606841965853,24.335556695079,24.3573432274828,155187.614868234,0.0,1.0
2011-02-08,33.9,33.9,33.56,33.79,82800,24.6187816163288,24.6187816163288,24.3718675824187,24.5388976641814,114015.390515437,0.0,1.0
2011-02-09,33.59,33.84,33.38,33.72,62700,24.3936541148226,24.5752085515212,24.2411483879958,24.4880624219058,86337.7413685738,0.0,1.0
2011-02-10,33.76,33.81,33.39,33.43,73200,24.5171111317776,24.5534220191173,24.2484105654637,24.2774592753355,100796.214803503,0.0,1.0
2011-02-11,34.06,34.15,33.42,33.54,81600,24.7349764558159,24.8003360530274,24.2701970978675,24.3573432274828,112362.993551446,0.0,1.0
2011-02-14,34.19,34.27,33.96,34.02,91400,24.8293847628992,24.8874821826427,24.6623546811365,24.7059277459441,125857.568757379,0.0,1.0
2011-02-15,33.79,34.25,33.75,34.15,209000,24.5388976641814,24.8729578277068,24.5098489543097,24.8003360530274,287792.47122858,0.0,1.0
2011-02-16,33.81,34.08,33.46,33.94,87400,24.5534220191173,24.7495008107518,24.2992458077393,24.6478303262006,120349.578877406,0.0,1.0
2011-02-17,34.12,34.28,33.63,33.79,133200,24.7785495206236,24.8947443601107,24.4227028246943,24.5388976641814,183416.063003095,0.0,1.0
2011-02-18,35.51,35.98,34.86,34.86,365200,25.7879921886677,26.1293145296611,25.3159506532514,25.3159506532514,502879.476041519,0.0,1.0
2011-02-22,35.69,35.95,35.0,35.0,388400,25.9187113830907,26.1075279972573,25.4176211378026,25.4176211378026,534825.817345361,0.0,1.0
2011-02-23,34.95,35.89,34.9,35.83,340400,25.3813102504629,26.0639549324496,25.3449993631232,26.0203818676419,468729.938785687,0.0,1.0
2011-02-24,34.5,35.08,33.8,34.84,379800,25.0545122644054,25.4757185575462,24.5461598416494,25.3014262983155,522983.63910342,0.0,1.0
2011-02-25,35.26,35.28,34.47,34.48,119600,25.6064377519691,25.620962106905,25.0327257320016,25.0399879094695,164688.897411188,0.0,1.0
2011-02-28,35.74,35.77,35.35,35.38,141200,25.9550222704304,25.9768088028343,25.6717973491806,25.6935838815845,194432.042763041,0.0,1.0
2011-03-01,35.04,35.92,34.91,35.92,188000,25.4466698476744,26.0857414648534,25.3522615405911,26.0857414648534,258875.524358722,0.0,1.0
2011-03-02,35.28,35.41,34.8,35.06,143700,25.620962106905,25.7153704139883,25.2723775884437,25.4611942026103,197874.536438024,0.0,1.0
2011-03-03,36.1,36.15,35.6,35.66,183100,26.2164606592764,26.2527715466161,25.8533517858792,25.8969248506869,252128.236755756,0.0,1.0
2011-03-04,35.91,36.19,35.5006,36.16,123700,26.0784792873855,26.2818202564879,25.7811657418479,26.2600337240841,170334.587038159,0.0,1.0
2011-03-07,35.04,36.11,34.48,36.11,164400,25.4466698476744,26.2237228367444,25.0399879094695,26.2237228367444,226378.384066883,0.0,1.0
2011-03-08,35.99,36.14,34.58,34.97,151300,26.136576707129,26.2455093691482,25.112609684149,25.3958346053988,208339.717209972,0.0,1.0
2011-03-09,35.96,36.13,35.59,35.98,171000,26.1147901747252,26.2382471916802,25.8460896084113,26.1293145296611,235466.567368838,0.0,1.0
2011-03-10,34.72,35.56,34.49,35.56,227600,25.2142801687002,25.8243030760075,25.0472500869375,25.8243030760075,313404.624170453,0.0,1.0
2011-03-11,34.96,35.1699,34.24,34.59,130900,25.3885724279308,25.541005532983,24.8656956502389,25.1198718616169,180248.968822111,0.0,1.0
2011-03-14,34.6,35.11,34.3,34.66,105200,25.1271340390849,25.49750508995,24.9092687150466,25.1707071038925,144860.133843285,0.0,1.0
2011-03-15,34.36,34.62,33.63,33.63,159000,24.9528417798542,25.1416583940208,24.4227028246943,24.4227028246943,218942.59772892,0.0,1.0
2011-03-16,33.94,34.45,33.67,34.16,189700,24.6478303262006,25.0182013770657,24.4517515345661,24.8075982304953,261216.420057711,0.0,1.0
2011-03-17,34.14,34.65,34.1,34.59,94800,24.7930738755595,25.1634449264246,24.7640251656877,25.1198718616169,130539.360155356,0.0,1.0
2011-03-18,35.29,35.71,34.59,34.82,421300,25.628224284373,25.9332357380266,25.1198718616169,25.2869019433796,580129.034108137,0.0,1.0
2011-03-21,35.59,35.86,35.43,35.62,311300,25.8460896084113,26.0421684000458,25.7298947689242,25.8678761408151,428659.312408884,0.0,1.0
2011-03-22,35.39,35.77,35.26,35.64,85300,25.7008460590524,25.9768088028343,25.6064377519691,25.882400495751,117457.88419042,0.0,1.0
2011-03-23,35.14,35.29,34.77,35.29,249100,25.5192916223538,25.628224284373,25.2505910560399,25.628224284373,343010.069775308,0.0,1.0
2011-03-24,35.12,35.32,34.73,35.32,102600,25.5047672674179,25.6500108167768,25.2215423461681,25.6500108167768,141279.940421303,0.0,1.0
2011-03-25,35.22,35.6,34.98,35.2,189800,25.5773890420974,25.8533517858792,25.4030967828667,25.5628646871615,261354.11980471,0.0,1.0
2011-03-28,35.09,35.53,35.07,35.26,75700,25.4829807350141,25.8025165436036,25.4684563800782,25.6064377519691,104238.708478486,0.0,1.0
2011-03-29,35.3,35.39,34.99,35.07,95200,25.6354864618409,25.7008460590524,25.4103589603347,25.4684563800782,131090.159143353,0.0,1.0
2011-03-30,35.67,35.77,35.334,35.37,82100,25.9041870281548,25.9768088028343,25.6601778652319,25.6863217041165,113051.492286442,0.0,1.0
2011-03-31,35.69,35.77,35.4,35.55,152400,25.9187113830907,25.9768088028343,25.7081082365204,25.8170408985395,209854.414426965,0.0,1.0
2011-04-01,35.78,36.246,35.6701,35.86,109400,25.9840709803022,26.3224884503084,25.9042596499295,26.0421684000458,150643.523217257,0.0,1.0
2011-04-04,36.24,36.33,35.77,35.86,171200,26.3181311438276,26.3834907410391,25.9768088028343,26.0421684000458,235741.966862837,0.0,1.0
2011-04-05,36.73,36.79,36.06,36.12,140400,26.6739778397569,26.7175509045645,26.1874119494046,26.2309850142123,193330.444787046,0.0,1.0
2011-04-06,36.8,37.0,36.57,36.78,251700,26.8555322764554,27.0014862562188,26.6876851997276,26.8409368784791,344903.236497033,0.18,1.0
2011-04-07,37.03,37.38,36.74,36.83,258800,27.0233793531833,27.2787988177691,26.8117460825264,26.8774253734199,354632.330573826,0.0,1.0
2011-04-08,37.01,37.41,36.83,37.33,236400,27.008783955207,27.3006919147336,26.8774253734199,27.2423103228283,323937.723909012,0.0,1.0
2011-04-11,36.75,37.18,36.55,37.14,226100,26.8190437815146,27.1328448380058,26.6730898017513,27.1036540420531,309823.68602296,0.0,1.0
2011-04-12,35.99,36.48,35.94,36.41,172700,26.2644186584139,26.6220059088341,26.2279301634731,26.5709220159169,236649.93620595,0.0,1.0
2011-04-13,35.99,36.57,35.41,36.1,184300,26.2644186584139,26.6876851997276,25.8411521171002,26.3446933472837,252545.357514514,0.0,1.0
2011-04-14,36.12,36.18,35.61,35.66,125300,26.3592887452601,26.4030749391891,25.9871060968635,26.0235945918044,171697.9560313,0.0,1.0
2011-04-15,36.44,36.49,35.74,36.05,164400,26.5928151128814,26.6293036078223,26.0819761837097,26.3082048523429,225276.488200684,0.0,1.0
2011-04-18,35.61,35.9,35.26,35.85,123800,25.9871060968635,26.1987393675204,25.7316866322777,26.1622508725796,169642.51362071,0.0,1.0
2011-04-19,35.28,35.81,35.14,35.76,148900,25.746282030254,26.1330600766269,25.6441142444197,26.096571581686,204036.916624586,0.0,1.0
2011-04-20,35.86,36.16,35.48,35.9,155100,26.1695485715677,26.3884795412127,25.8922360100174,26.1987393675204,212532.745255025,0.0,1.0
2011-04-21,35.93,36.15,35.78,36.15,67000,26.2206324644849,26.3811818422246,26.1111669796624,26.3811818422246,91809.7610063614,0.0,1.0
2011-04-25,35.94,36.1,35.7348,35.76,86900,26.2279301634731,26.3446933472837,26.0781813802359,26.096571581686,119078.630320191,0.0,1.0
2011-04-26,36.85,37.03,36.03,36.1,155300,26.8920207713963,27.0233793531833,26.2936094543666,26.3446933472837,212806.804243103,0.0,1.0
2011-04-27,36.95,37.01,36.27,36.8,103100,26.964997761278,27.008783955207,26.4687542300826,26.8555322764554,141277.408354565,0.0,1.0
2011-04-28,37.33,37.37,36.86,36.95,78300,27.2423103228283,27.271501118781,26.8993184703844,26.964997761278,107294.093832807,0.0,1.0
2011-04-29,37.71,37.81,37.27,37.48,177000,27.5196228843787,27.5925998742603,27.1985241288993,27.3517758076508,242542.204449641,0.0,1.0
2011-05-02,38.19,38.27,37.77,37.92,280000,27.8699124358107,27.928294027716,27.5634090783077,27.6728745631302,383682.583310167,0.0,1.0
2011-05-03,37.33,38.32,37.29,38.05,198000,27.2423103228283,27.9647825226569,27.2131195268756,27.7677446499763,271318.398197904,0.0,1.0
2011-05-04,37.1,37.81,36.98,37.3,143000,27.0744632461005,27.5925998742603,26.9868908582425,27.2204172258638,195952.176476264,0.0,1.0
2011-05-05,37.19,37.74,36.86,36.87,193800,27.140142536994,27.5415159813432,26.8993184703844,26.9066161693726,265563.159448251,0.0,1.0
2011-05-06,37.45,38.04,37.27,37.75,127100,27.3298827106863,27.7604469509882,27.1985241288993,27.5488136803313,174164.486924008,0.0,1.0
2011-05-09,37.97,38.11,37.181,37.37,114000,27.709363058071,27.8115308439054,27.1335746079046,27.271501118781,156213.623204854,0.0,1.0
2011-05-10,38.35,38.66,38.06,38.22,126500,27.9866756196214,28.2129042882545,27.7750423489645,27.8918055327752,173342.309959772,0.0,1.0
2011-05-11,37.4,38.47,37.26,38.27,195600,27.2933942157455,28.0742480074794,27.1912264299111,27.928294027716,268029.690340959,0.0,1.0
2011-05-12,38.49,38.59,37.06,37.28,174000,28.0888434054557,28.1618203953374,27.0452724501478,27.2058218278875,238431.319628461,0.0,1.0
2011-05-13,37.84,38.73,37.65,38.56,125600,27.6144929712248,28.2639881811717,27.4758366904497,28.1399272983729,172109.044513418,0.0,1.0
2011-05-16,37.65,38.48,37.42,37.55,151700,27.4758366904497,28.0815457064675,27.3079896137218,27.402859700568,207873.742457687,0.0,1.0
2011-05-17,37.55,37.7,37.01,37.35,192500,27.402859700568,27.5123251853905,27.008783955207,27.2569057208046,263781.77602574,0.0,1.0
2011-05-18,35.0,35.59,34.0,34.0,1092600,25.5419464585853,25.9725106988872,24.8121765597686,24.8121765597686,1497184.25187389,0.0,1.0
2011-05-19,35.42,35.56,34.72,35.17,463200,25.8484498160884,25.9506176019227,25.3376108869167,25.6660073413842,634720.616390247,0.0,1.0
2011-05-20,34.93,35.28,34.27,35.18,371900,25.4908625656682,25.746282030254,25.0092144324491,25.6733050403723,509612.688332325,0.0,1.0
2011-05-23,34.17,34.56,34.06,34.16,204100,24.9362374425675,25.220847703106,24.8559627536976,24.9289397435793,279677.197334304,0.0,1.0
2011-05-24,33.59,34.4799,33.56,34.28,297700,24.5129709012538,25.1623931342108,24.4910778042893,25.0165121314373,407936.803755131,0.0,1.0
2011-05-25,33.85,34.0,33.25,33.45,256000,24.7027110749461,24.8121765597686,24.2648491356561,24.4108031154194,350795.504740724,0.0,1.0
2011-05-26,33.93,34.17,33.63,33.72,214300,24.7610926668514,24.9362374425675,24.5421616972064,24.6078409880999,293654.205726318,0.0,1.0
2011-05-27,33.88,34.1,33.72,34.01,209300,24.7246041719106,24.8851535496503,24.6078409880999,24.8194742587568,286802.73102435,0.0,1.0
2011-05-31,34.47,34.51,33.67,34.19,422500,25.1551684122125,25.1843592081651,24.5713524931591,24.9508328405438,578949.612316234,0.0,1.0
2011-06-01,34.13,34.55,34.09,34.45,512300,24.9070466466148,25.2135500041178,24.8778558506621,25.1405730142361,702002.097963566,0.0,1.0
2011-06-02,33.97,34.35,33.72,34.13,249300,24.7902834628041,25.0675960243545,24.6078409880999,24.9070466466148,341614.528640088,0.0,1.0
2011-06-03,33.75,34.12,33.3,33.3,281800,24.6297340850644,24.8997489476266,24.3013376305969,24.3013376305969,386149.114202876,0.0,1.0
2011-06-06,33.34,33.98,33.23,33.78,279100,24.3305284265496,24.7975811617923,24.2502537376797,24.6516271820289,382449.317863813,0.0,1.0
2011-06-07,33.4,33.85,33.37,33.66,164000,24.3743146204786,24.7027110749461,24.3524215235141,24.5640547941709,224728.370224526,0.0,1.0
2011-06-08,32.73,33.31,32.63,33.26,368000,23.8853687882714,24.3086353295851,23.8123917983897,24.2721468346442,504268.538064791,0.0,1.0
2011-06-09,32.61,32.95,32.39,32.88,385500,23.7977964004134,24.0459181660111,23.6372470226737,23.9948342730939,528248.699521676,0.0,1.0
2011-06-10,31.9,32.56,31.83,32.39,508200,23.2796597722535,23.7613079054725,23.2285758793363,23.6372470226737,696383.888707953,0.0,1.0
2011-06-13,31.83,32.05,31.48,32.05,370900,23.2285758793363,23.389125257076,22.9731564147505,23.389125257076,508242.393391933,0.0,1.0
2011-06-14,32.54,32.78,32.02,32.13,192100,23.7467125074962,23.9218572832122,23.3672321601115,23.4475068489813,263233.658049583,0.0,1.0
2011-06-15,31.82,32.45,31.77,32.23,201700,23.2212781803482,23.6810332166027,23.1847896854073,23.520483838863,276388.489477359,0.0,1.0
2011-06-16,32.03,32.52,31.59,31.87,231700,23.3745298590997,23.7321171095199,23.0534311036203,23.257766675289,317497.337689163,0.0,1.0
2011-06-17,31.99,32.62,31.83,32.23,328200,23.345339063147,23.8050940994015,23.2285758793363,23.520483838863,449730.799437132,0.0,1.0
2011-06-20,30.97,31.3,30.74,31.3,560600,22.6009737663539,22.8417978329635,22.4331266896261,22.8417978329635,768187.343584572,0.0,1.0
2011-06-21,31.83,31.9,31.18,31.21,317900,23.2285758793363,23.2796597722535,22.7542254451055,22.77611854207,435616.76155108,0.0,1.0
2011-06-22,31.82,32.23,31.58,31.59,219700,23.2212781803482,23.520483838863,23.0461334046321,23.0534311036203,301053.798404441,0.0,1.0
2011-06-23,31.53,31.7,30.85,31.38,196100,23.0096449096913,23.1337057924902,22.5134013784959,22.9001794248688,268714.837811156,0.0,1.0
2011-06-24,31.52,31.695,31.24,31.64,533900,23.0023472107031,23.1300569429961,22.7980116390345,23.0899195985611,731600.468676067,0.0,1.0
2011-06-27,32.01,32.16,31.515,31.56,238200,23.3599344611233,23.4693999459458,22.9986983612091,23.0315380066558,326404.254801721,0.0,1.0
2011-06-28,31.51,32.1,31.25,32.07,408100,22.995049511715,23.4256137520168,22.8053093380226,23.4037206550523,559217.365174568,0.0,1.0
2011-06-29,31.46,31.67,31.29,31.61,341200,22.9585610167741,23.1118126955256,22.8345001339753,23.0680265015966,467544.633662247,0.0,1.0
2011-06-30,32.06,32.18,31.55,31.57,323600,23.3964229560642,23.4839953439222,23.0242403076676,23.038835705644,443427.442711321,0.0,1.0
2011-07-01,32.93,33.01,32.05,32.08,277500,24.0313227680347,24.0897043599401,23.389125257076,23.4110183540405,380256.845959184,0.0,1.0
2011-07-05,32.98,33.13,32.6,32.92,201000,24.0678112629756,24.1772767477981,23.7904987014252,24.0240250690466,275429.283019084,0.0,1.0
2011-07-06,33.12,33.17,32.67,32.79,213000,24.3013376305969,24.3380244325755,23.9711564127899,24.0592047375384,290295.131372434,0.18,1.0
2011-07-07,33.23,33.51,33.17,33.49,295900,24.3820485949497,24.5874946860297,24.3380244325755,24.5728199652382,403278.541657762,0.0,1.0
2011-07-08,33.22,33.26,32.62,32.8,222000,24.374711234554,24.4040606761369,23.9344696108113,24.0665420979341,302561.122838875,0.0,1.0
2011-07-11,32.39,33.05,32.27,32.84,215000,23.76571032171,24.2499761078269,23.6776619969614,24.095891539517,293020.907253865,0.0,1.0
2011-07-12,32.68,32.99,32.2,32.28,337700,23.9784937731856,24.2059519454527,23.6263004741914,23.6849993573571,460247.257579676,0.0,1.0
2011-07-13,33.18,33.58,32.89,32.89,266200,24.3453617929712,24.6388562087996,24.1325783414955,24.1325783414955,362800.769818506,0.0,1.0
2011-07-14,32.53,33.35,32.4,33.23,160700,23.8684333672499,24.4700969196983,23.7730476821057,24.3820485949497,219016.092073005,0.0,1.0
2011-07-15,32.76,33.03,32.57,32.72,193200,24.0371926563513,24.2353013870355,23.8977828088328,24.0078432147684,263309.950146264,0.0,1.0
2011-07-18,32.01,32.77,31.8403,32.71,106300,23.4868906266729,24.044530016747,23.3623756207577,24.0005058543727,144874.988098074,0.0,1.0
2011-07-19,32.52,32.69,32.11,32.11,142900,23.8610960068542,23.9858311335813,23.56026423063,23.56026423063,194756.686728267,0.0,1.0
2011-07-20,31.78,32.64,31.76,32.64,232800,23.3181313375716,23.9491443316027,23.3034566167801,23.9491443316027,317280.312598603,0.0,1.0
2011-07-21,32.05,32.1,31.84,31.96,242800,23.5162400682558,23.5529268702343,23.3621554999458,23.4502038246944,330909.19200576,0.0,1.0
2011-07-22,31.84,32.08,31.53,32.08,199100,23.3621554999458,23.5382521494429,23.1346973276788,23.5382521494429,271350.988996487,0.0,1.0
2011-07-25,31.49,31.87,31.42,31.57,194100,23.1053478860959,23.384167581133,23.0539863633259,23.1640467692616,264536.549292908,0.0,1.0
2011-07-26,30.78,31.54,30.74,31.54,245100,22.5843952980004,23.1420346880745,22.5550458564175,23.1420346880745,334043.834269406,0.0,1.0
2011-07-27,29.88,30.73,29.8,30.68,452500,21.9240328623863,22.5477084960218,21.8653339792206,22.5110216940433,616706.793173834,0.0,1.0
2011-07-28,29.85,30.35,29.82,29.95,367800,21.9020207811992,22.2688888009848,21.8800087000121,21.9753943851563,501270.184595217,0.0,1.0
2011-07-29,29.6,29.83,29.44,29.56,139820,21.7185867713064,21.8873460604078,21.601189004975,21.6892373297236,190558.991870863,0.0,1.0
2011-08-01,29.44,29.96,29.16,29.96,133114,21.601189004975,21.982731745552,21.3957429138951,21.982731745552,181419.465340424,0.0,1.0
2011-08-02,28.69,29.87,28.67,29.2,280000,21.0508869752967,21.9166955019906,21.0362122545052,21.4250923554779,381608.623400382,0.0,1.0
2011-08-03,28.86,29.03,28.2,28.62,310100,21.1756221020238,21.3003572287509,20.6913563159068,20.9995254525267,422631.550415923,0.0,1.0
2011-08-04,27.83,28.7,27.79,28.54,437200,20.4198739812655,21.0582243356924,20.3905245396826,20.940826569361,595854.607680882,0.0,1.0
2011-08-05,27.6,28.5,27.05,28.16,391000,20.2511146921641,20.9114771277781,19.8475598704,20.6620068743239,532889.18481982,0.0,1.0
2011-08-08,26.3,27.83,26.2,26.91,651800,19.2972578407216,20.4198739812655,19.2238842367645,19.74483682486,888330.359758461,0.0,1.0
2011-08-09,28.0,28.0,25.91,26.79,485000,20.5446091079926,20.5446091079926,19.0111007852888,19.6567885001114,661000.65124709,0.0,1.0
2011-08-10,26.33,27.55,26.27,27.07,372800,19.3192699219087,20.2144278901855,19.2752457595344,19.8622345911914,508084.624298795,0.0,1.0
2011-08-11,27.77,28.19,26.11,26.38,385100,20.3758498188912,20.6840189555111,19.1578479932031,19.3559567238873,524848.145969597,0.0,1.0
2011-08-12,27.58,28.13,27.29,27.95,373700,20.2364399713727,20.6399947931368,20.023656519897,20.507922306014,509311.223445438,0.0,1.0
2011-08-15,27.62,27.9,27.27,27.73,526100,20.2657894129555,20.4712355040354,20.0089817991056,20.3465003773083,717015.345610505,0.0,1.0
2011-08-16,27.03,27.33,26.66,27.28,264100,19.8328851496085,20.0530059614799,19.5614028149672,20.0163191595013,359938.705143004,0.0,1.0
2011-08-17,26.93,27.4,26.68,27.13,137800,19.7595115456514,20.1043674842499,19.5760775357586,19.9062587535656,187805.958230617,0.0,1.0
2011-08-18,25.22,26.25,24.96,26.11,402700,18.5048229179847,19.260571038743,18.3140515476962,19.1578479932031,548834.973726194,0.0,1.0
2011-08-19,24.94,25.67,24.44,24.77,316800,18.2993768269048,18.8350041357917,17.9325088071192,18.1746417001777,431762.899618718,0.0,1.0
2011-08-22,24.73,25.63,24.49,25.6,147300,18.1452922585949,18.8056546942089,17.9691956090978,18.7836426130218,200753.393667415,0.0,1.0
2011-08-23,26.09,26.09,24.58,24.77,296700,19.1431732724116,19.1431732724116,18.0352318526592,18.1746417001777,404368.852010335,0.0,1.0
2011-08-24,26.36,26.64,25.64,26.03,185800,19.3412820030958,19.5467280941758,18.8129920546046,19.0991491100374,253224.579384969,0.0,1.0
2011-08-25,25.47,26.87,25.46,26.58,344500,18.6882569278775,19.7154873832771,18.6809195674818,19.5027039318015,469514.895576542,0.0,1.0
2011-08-26,25.76,25.77,24.63,25.31,360900,18.9010403793532,18.9083777397489,18.0719186546377,18.5708591615461,491866.257804278,0.0,1.0
2011-08-29,26.96,27.01,26.04,26.04,309500,19.7815236268385,19.8182104288171,19.1064864704331,19.1064864704331,421813.817651495,0.0,1.0
2011-08-30,27.29,27.48,26.48,26.79,169500,20.023656519897,20.1630663674155,19.4293303278444,19.6567885001114,231009.505951303,0.0,1.0
2011-08-31,27.5,27.84,27.13,27.46,291100,20.177741088207,20.4272113416612,19.9062587535656,20.1483916466241,396736.679542326,0.0,1.0
2011-09-01,27.25,27.99,27.08,27.44,417400,19.9943070783142,20.5372717475968,19.8695719515871,20.1337169258327,568869.426454713,0.0,1.0
2011-09-02,26.25,26.94,26.05,26.61,335100,19.260571038743,19.7668489060471,19.1138238308288,19.5247160129886,456703.748933816,0.0,1.0
2011-09-06,26.15,26.18,25.22,25.57,331000,19.1871974347859,19.209209515973,18.5048229179847,18.7616305318346,451115.908376881,0.0,1.0
2011-09-07,27.75,27.79,26.51,26.59,335300,20.3611750980998,20.3905245396826,19.4513424090315,19.5100412921972,456976.326521957,0.0,1.0
2011-09-08,26.86,27.94,26.83,27.53,534100,19.7081500228814,20.5005849456183,19.6861379416943,20.1997531693941,727918.449136231,0.0,1.0
2011-09-09,25.81,26.67,25.7,26.57,405500,18.9377271813317,19.5687401753629,18.8570162169789,19.4953665714058,552651.059960197,0.0,1.0
2011-09-12,27.75,27.76,24.44,25.96,620100,20.3611750980998,20.3685124584955,17.9325088071192,19.0477875872674,845126.812037774,0.0,1.0
2011-09-13,27.51,27.88,27.08,27.53,454900,20.1850784486027,20.456560783244,19.8695719515871,20.1997531693941,619977.72423155,0.0,1.0
2011-09-14,29.06,29.6,27.1,27.75,531900,21.322369309938,21.7185867713064,19.8842466723785,20.3611750980998,724920.095666655,0.0,1.0
2011-09-15,29.26,29.29,28.66,29.29,224000,21.4691165178522,21.4911285990394,21.0288748941095,21.4911285990394,305286.898720306,0.0,1.0
2011-09-16,28.77,29.43,28.66,29.43,298000,21.1095858584623,21.5938516445793,21.0288748941095,21.5938516445793,406140.606333265,0.0,1.0
2011-09-19,28.33,28.64,27.78,28.17,204100,20.786742001051,21.0142001733181,20.3831871792869,20.6693442347197,278165.428700065,0.0,1.0
2011-09-20,27.9,28.84,27.89,28.41,206600,20.4712355040354,21.1609473812323,20.4638981436397,20.8454408842167,281572.648551854,0.0,1.0
2011-09-21,26.91,28.11,26.83,27.9,270400,19.74483682486,20.6253200723454,19.6861379416943,20.4712355040354,368524.899169512,0.0,1.0
2011-09-22,26.62,26.89,26.06,26.06,450600,19.5320533733844,19.7301621040686,19.1211611912245,19.1211611912245,614117.306086471,0.0,1.0
2011-09-23,26.72,27.0,26.35,26.59,396100,19.6054269773415,19.8108730684214,19.3339446427001,19.5100412921972,539839.913317469,0.0,1.0
2011-09-26,27.76,27.76,26.46,26.99,237000,20.3685124584955,20.3685124584955,19.414655607053,19.8035357080257,323004.441949609,0.0,1.0
2011-09-27,28.34,29.1,27.941,28.39,224800,20.7940793614467,21.3517187515208,20.5013186816579,20.8307661634253,306377.209072879,0.0,1.0
2011-09-28,26.77,28.46,26.75,28.37,271900,19.64211377932,20.8821276861953,19.6274390585286,20.8160914426339,370569.231080586,0.0,1.0
2011-09-29,27.83,27.84,26.95,27.43,226400,20.4198739812655,20.4272113416612,19.7741862664428,20.126379565437,308557.829778023,0.0,1.0
2011-09-30,26.43,27.58,26.41,27.36,424200,19.3926435258658,20.2364399713727,19.3779688050744,20.075018042667,578137.06445158,0.0,1.0
2011-10-03,25.55,26.99,25.5,26.21,454400,18.7469558110432,19.8035357080257,18.7102690090646,19.2312215971602,619296.280261192,0.0,1.0
2011-10-04,27.11,27.24,25.23,25.31,567600,19.8915840327742,19.9869697179185,18.5121602783804,18.5708591615461,773575.195150205,0.0,1.0
2011-10-05,27.28,27.64,26.57,27.0,318400,20.152060326822,20.4179966067947,19.6275748857647,19.9452209979543,431020.543762425,0.185,1.0
2011-10-06,28.06,28.08,27.16,27.26,184000,20.7282556000962,20.7430298378725,20.0634149001644,20.1372860890457,249082.223782306,0.0,1.0
2011-10-07,27.37,28.1,27.01,28.05,189900,20.2185443968152,20.7578040756487,19.9526081168424,20.7208684812081,257069.099436194,0.0,1.0
2011-10-10,28.59,28.61,27.82,27.92,241100,21.1197729011672,21.1345471389434,20.5509647467811,20.6248359356624,326378.935619097,0.0,1.0
2011-10-11,28.84,28.99,28.23,28.31,137500,21.3044508733705,21.4152576566924,20.8538366211944,20.9129335722995,186134.813967755,0.0,1.0
2011-10-12,29.27,29.49,28.87,28.91,276300,21.6220969855601,21.784613601099,21.3266122300349,21.3561607055874,374029.447994843,0.0,1.0
2011-10-13,28.74,29.06,28.33,29.06,191700,21.2305796844891,21.4669674889093,20.9277078100758,21.4669674889093,259505.773364501,0.0,1.0
2011-10-14,29.54,29.62,28.76,29.09,139100,21.8215491955396,21.8806461466447,21.2453539222654,21.4891288455737,188300.746348472,0.0,1.0
2011-10-17,28.32,29.23,28.22,29.23,211700,20.9203206911876,21.5925485100076,20.8464495023063,21.5925485100076,286579.928123447,0.0,1.0
2011-10-18,29.63,30.0,28.36,28.42,291900,21.8880332655328,22.1613566643937,20.9498691667402,20.9941918800689,395147.288706821,0.0,1.0
2011-10-19,28.99,29.75,28.88,29.59,197100,21.4152576566924,21.9766786921904,21.333999348923,21.8584847899803,266815.795149416,0.0,1.0
2011-10-20,29.04,29.13,28.17,29.02,117300,21.4521932511331,21.5186773211263,20.8095139078657,21.4374190133568,158789.91766122,0.0,1.0
2011-10-21,29.79,29.79,29.14,29.53,203800,22.0062271677429,22.0062271677429,21.5260644400144,21.8141620766515,275885.636993663,0.0,1.0
2011-10-24,30.76,30.83,29.8,29.85,188100,22.7227776998917,22.7744875321086,22.0136142866311,22.0505498810717,254632.425507889,0.0,1.0
2011-10-25,29.55,30.51,29.53,30.46,191400,21.8289363144278,22.5380997276884,21.8141620766515,22.5011641332477,259099.661043116,0.0,1.0
2011-10-26,30.24,30.5,29.27,30.05,206600,22.3386475177088,22.5307126088002,21.6220969855601,22.1982922588343,279676.018659915,0.0,1.0
2011-10-27,31.54,32.47,31.26,31.71,367900,23.2989729731659,23.9859750297621,23.0921336442982,23.4245539942641,498029.076790817,0.0,1.0
2011-10-28,31.65,32.2,31.37,32.1,236600,23.3802312809353,23.7865228197826,23.1733919520677,23.7126516309012,320287.250798335,0.0,1.0
2011-10-31,30.72,31.29,30.61,30.85,190800,22.6932292243391,23.1142950009626,22.6119709165697,22.7892617698848,258287.436400348,0.0,1.0
2011-11-01,29.37,30.34,29.18,29.55,214600,21.6959681744414,22.4125187065901,21.5556129155669,21.8289363144278,290505.680563494,0.0,1.0
2011-11-02,30.21,30.46,29.79,30.06,209400,22.3164861610444,22.5011641332477,22.0062271677429,22.2056793777225,283466.400326168,0.0,1.0
2011-11-03,30.96,31.1,30.16,30.63,251500,22.8705200776543,22.9739397420881,22.2795505666038,22.6267451543459,340457.496093749,0.0,1.0
2011-11-04,30.87,31.01,30.43,30.69,106900,22.8040360076611,22.9074556720949,22.4790027765833,22.6710678676747,144711.357186568,0.0,1.0
2011-11-07,30.96,31.04,30.05,30.76,67400,22.8705200776543,22.9296170287593,22.1982922588343,22.7227776998917,91239.9015376489,0.0,1.0
2011-11-08,31.2,31.32,30.33,31.29,137400,23.0478109309694,23.136456357627,22.405131587702,23.1142950009626,185999.443193961,0.0,1.0
2011-11-09,29.43,30.4284,29.35,30.33,235900,21.7402908877702,22.4778208375612,21.6811939366651,22.405131587702,319339.655381771,0.0,1.0
2011-11-10,30.06,30.29,29.6,29.9,133900,22.2056793777225,22.3755831121495,21.8658719088684,22.0874854755124,181261.466111145,0.0,1.0
2011-11-11,30.73,31.02,30.41,30.46,187400,22.7006163432273,22.9148427909831,22.4642285388071,22.5011641332477,253684.830091326,0.0,1.0
2011-11-14,30.33,30.86,30.1,30.72,159200,22.405131587702,22.796648888773,22.235227853275,22.6932292243391,215510.271881212,0.0,1.0
2011-11-15,29.66,29.69,27.87,28.54,435600,21.9101946221972,21.9323559788616,20.5879003412217,21.0828373067265,589675.090649851,0.0,1.0
2011-11-16,29.39,30.17,29.01,29.23,252200,21.7107424122177,22.2869376854919,21.4300318944687,21.5925485100076,341405.091510312,0.0,1.0
2011-11-17,28.74,29.57,28.45,29.31,169800,21.2305796844891,21.843710552204,21.0163532367333,21.6516454611126,229859.573903454,0.0,1.0
2011-11-18,30.25,32.678,28.8,28.8,733900,22.346034636597,24.1396271026352,21.2749023978179,21.2749023978179,993486.108879532,0.0,1.0
2011-11-21,28.75,29.88,28.56,29.75,366300,21.2379668033773,22.0727112377361,21.0976115445028,21.9766786921904,495863.144410101,0.0,1.0
2011-11-22,27.9,28.84,27.9,28.81,273600,20.6100616978861,21.3044508733705,20.6100616978861,21.2822895167061,370374.437102386,0.0,1.0
2011-11-23,27.09,27.9,26.88,27.44,226600,20.0117050679475,20.6100616978861,19.8565755712967,20.2702542290321,306750.173418861,0.0,1.0
2011-11-25,27.12,27.58,26.91,26.94,118400,20.0338664246119,20.3736738934659,19.8787369279611,19.9008982846255,160278.996172962,0.0,1.0
2011-11-28,28.27,28.49,27.84,28.02,279900,20.883385096747,21.0459017122859,20.5657389845573,20.6987071245437,378902.795851453,0.0,1.0
2011-11-29,28.26,28.47,27.95,28.38,183000,20.8759979778588,21.0311274745096,20.6469972923268,20.9646434045164,247728.516044359,0.0,1.0
2011-11-30,29.94,30.1,29.21,29.43,517800,22.1170339510649,22.235227853275,21.5777742722313,21.7402908877702,700949.866709119,0.0,1.0
2011-12-01,30.08,30.59,29.81,30.0,338600,22.2204536154987,22.5971966787934,22.0210014055192,22.1613566643937,458365.440068961,0.0,1.0
2011-12-02,31.85,33.0,31.42,31.5,1037800,23.527973658698,24.377492330833,23.2103275465083,23.2694244976134,1404877.89044172,0.0,1.0
2011-12-05,32.02,32.43,31.84,32.43,1055000,23.6535546797962,23.9564265542096,23.5205865398098,23.9564265542096,1428161.66353442,0.0,1.0
2011-12-06,32.0,32.41,31.76,32.08,547200,23.6387804420199,23.9416523164333,23.4614895887048,23.697877393125,740748.874204771,0.0,1.0
2011-12-07,32.03,32.35,31.379,31.73,2845200,23.6609417986843,23.8973296031045,23.180040359067,23.4393282320404,3851569.2560077,0.0,1.0
2011-12-08,31.02,31.9,30.98,31.7,342400,22.9148427909831,23.5649092531386,22.8852943154305,23.417166875376,463509.52947316,0.0,1.0
2011-12-09,31.23,31.55,31.03,31.2,493300,23.0699722876338,23.306360092054,22.9222299098712,23.0478109309694,667784.027129411,0.0,1.0
2011-12-12,30.66,30.91,30.21,30.91,423800,22.6489065110103,22.8335844832136,22.3164861610444,22.8335844832136,573701.339342073,0.0,1.0
2011-12-13,31.21,32.12,30.86,30.94,466600,23.0551980498576,23.7274258686775,22.796648888773,22.855745839878,631640.030526216,0.0,1.0
2011-12-14,30.61,31.07,30.59,30.92,291200,22.6119709165697,22.9517783854237,22.5971966787934,22.8409716021018,394199.693290258,0.0,1.0
2011-12-15,30.95,31.25,30.36,30.89,274400,22.8631329587661,23.0847465254101,22.4272929443664,22.8188102454374,371457.403292744,0.0,1.0
2011-12-16,31.3,32.05,30.95,31.3,621900,23.1216821198507,23.6757160364606,22.8631329587661,23.1216821198507,841870.842229436,0.0,1.0
2011-12-19,30.51,31.92,30.44,31.49,199400,22.5380997276884,23.5796834909149,22.4863898954715,23.2620373787252,269929.322946694,0.0,1.0
2011-12-20,31.89,31.99,31.21,31.21,221800,23.5575221342505,23.6313933231318,23.0551980498576,23.0551980498576,300252.376276714,0.0,1.0
2011-12-21,31.58,31.97,31.12,31.8,222900,23.3285214487184,23.6166190853555,22.9887139798644,23.4910380642573,301741.454788456,0.0,1.0
2011-12-22,31.71,32.07,31.62,31.69,191200,23.4245539942641,23.6904902742368,23.3580699242709,23.4097797564879,258828.919495527,0.0,1.0
2011-12-23,31.85,31.86,31.34,31.76,224700,23.527973658698,23.5353607775861,23.1512305954033,23.4614895887048,304178.128716761,0.0,1.0
2011-12-27,32.03,32.24,31.53,31.62,87000,23.6609417986843,23.8160712953351,23.2915858542778,23.3580699242709,117772.573201416,0.0,1.0
2011-12-28,31.62,31.96,31.49,31.96,173500,23.3580699242709,23.6092319664674,23.2620373787252,23.6092319664674,234868.292533859,0.0,1.0
2011-12-29,32.12,32.22,31.74,31.74,90600,23.7274258686775,23.8012970575588,23.4467153509285,23.4467153509285,122645.921058027,0.0,1.0
2011-12-30,31.57,32.3,31.56,32.01,144300,23.3211343298303,23.8603940086639,23.3137472109421,23.6461675609081,195340.026585797,0.0,1.0
2012-01-03,32.45,32.71,32.18,32.43,209400,23.9712007919858,24.1632658830772,23.7717485820063,23.9564265542096,283466.400326168,0.0,1.0
2012-01-04,32.34,32.57,32.05,32.23,155500,23.8899424842164,24.0598462186434,23.6757160364606,23.8086841764469,210501.553250807,0.0,1.0
2012-01-05,33.06,33.24,32.01,32.1,424300,24.4218150441618,24.5547831841482,23.6461675609081,23.7126516309012,574378.193211046,0.0,1.0
2012-01-06,32.44,32.8,32.25,32.8,469200,24.1004753725281,24.3679282434933,23.9593196906298,24.3679282434933,631557.99894927,0.185,1.0
2012-01-09,32.18,32.57,31.99,32.57,225100,23.9073149657199,24.1970555759322,23.7661592838217,24.1970555759322,302991.699836915,0.0,1.0
2012-01-10,32.8,32.99,32.54,32.67,215000,24.3679282434933,24.5090839253916,24.1747678366851,24.2713480400892,289396.781274708,0.0,1.0
2012-01-11,32.93,33.12,32.58,32.63,242200,24.4645084468974,24.6056641287957,24.2044848223479,24.2416310544264,326008.83918481,0.0,1.0
2012-01-12,33.08,33.25,32.69,33.04,312300,24.5759471431329,24.7022443321998,24.2862065329206,24.5462301574701,420365.650195772,0.0,1.0
2012-01-13,32.63,32.78,32.38,32.62,150000,24.2416310544264,24.3530697506619,24.0558998940339,24.2342018080107,201904.731121889,0.0,1.0
2012-01-17,32.74,33.12,32.63,32.91,193800,24.3233527649991,24.6056641287957,24.2416310544264,24.449649954066,260860.912609481,0.0,1.0
2012-01-18,33.39,33.4,32.65,32.72,123600,24.8062537820195,24.8136830284352,24.2564895472578,24.3084942721677,166369.498444437,0.0,1.0
2012-01-19,33.76,33.93,33.32,33.59,124600,25.0811358994004,25.2074330884673,24.7542490571097,24.9548387103335,167715.529985249,0.0,1.0
2012-01-20,33.59,33.9,33.55,33.66,149000,24.9548387103335,25.1851453492202,24.9251217246707,25.0068434352434,200558.699581077,0.0,1.0
2012-01-23,33.52,33.86,33.2004,33.51,124100,24.9028339854236,25.1554283635574,24.6653952699779,24.8954047390079,167042.514214843,0.0,1.0
2012-01-24,33.66,33.79,33.17,33.25,150200,25.0068434352434,25.1034236386475,24.6428103608742,24.7022443321998,202173.937430052,0.0,1.0
2012-01-25,33.74,33.855,33.21,33.59,188900,25.066277406569,25.1517137403496,24.672527346537,24.9548387103335,254265.358059499,0.0,1.0
2012-01-26,33.71,33.91,33.5,33.85,175800,25.0439896673219,25.1925745956359,24.8879754925922,25.1479991171417,236632.344874854,0.0,1.0
2012-01-27,34.4,34.56,33.54,33.54,202700,25.5566076700052,25.6754756126564,24.917692478255,24.917692478255,272840.593322712,0.0,1.0
2012-01-30,33.57,34.03,33.28,34.03,220300,24.9399802175021,25.2817255526243,24.7245320714469,25.2817255526243,296530.748441015,0.0,1.0
2012-01-31,32.37,33.87,32.32,33.65,547400,24.0484706476182,25.1628576099731,24.0113244155397,24.9994141888277,736817.665440815,0.0,1.0
2012-02-01,33.16,33.2,32.42,32.66,379300,24.6353811144585,24.6650981001213,24.0856168796967,24.2639187936735,510549.763430216,0.0,1.0
2012-02-02,33.53,33.54,32.97,33.24,240400,24.9102632318393,24.917692478255,24.4942254325602,24.6948150857841,323585.982411348,0.0,1.0
2012-02-03,34.12,34.94,34.02,34.17,313000,25.3485887703656,25.9577869764529,25.2742963062086,25.3857350024441,421307.872274342,0.0,1.0
2012-02-06,34.08,34.24,33.9,33.96,110700,25.3188717847028,25.437739727354,25.1851453492202,25.2297208277144,149005.691567954,0.0,1.0
2012-02-07,34.31,34.44,33.91,34.05,125400,25.4897444522639,25.586324655668,25.1925745956359,25.2965840454557,168792.355217899,0.0,1.0
2012-02-08,34.37,34.73,34.12,34.35,135800,25.5343199307581,25.8017728017232,25.3485887703656,25.5194614379267,182791.08324235,0.0,1.0
2012-02-09,34.24,34.51,34.0,34.36,96800,25.437739727354,25.6383293805779,25.2594378133772,25.5268906843424,130295.853150659,0.0,1.0
2012-02-10,33.63,34.09,33.61,33.85,80600,24.9845556959963,25.3263010311185,24.9696972031649,25.1479991171417,108490.142189495,0.0,1.0
2012-02-13,33.99,34.13,33.54,34.04,112900,25.2520085669615,25.3560180167813,24.917692478255,25.28915479904,151966.960957742,0.0,1.0
2012-02-14,33.64,33.96,33.15,33.83,86700,24.991984942412,25.2297208277144,24.6279518680428,25.1331406243103,116700.934588452,0.0,1.0
2012-02-15,33.65,34.01,33.48,33.83,289300,24.9994141888277,25.2668670597929,24.8731169997608,25.1331406243103,389406.924757084,0.0,1.0
2012-02-16,33.62,33.99,33.19,33.51,233200,24.9771264495806,25.2520085669615,24.6576688537056,24.8954047390079,313894.555317497,0.0,1.0
2012-02-17,32.52,33.75,32.49,33.62,265400,24.1599093438537,25.0737066529847,24.1376216046066,24.9771264495806,357236.770931663,0.0,1.0
2012-02-21,32.13,32.52,31.86,32.47,301400,23.8701687336415,24.1599093438537,23.6695790804176,24.1227631117752,405693.906400915,0.0,1.0
2012-02-22,32.09,32.42,31.97,32.08,225100,23.8404517479787,24.0856168796967,23.7513007909903,23.833022501563,302991.699836914,0.0,1.0
2012-02-23,32.66,32.68,31.92,31.99,283800,24.2639187936735,24.2787772865049,23.7141545589118,23.7661592838217,382003.751282614,0.0,1.0
2012-02-24,32.46,32.98,32.36,32.59,268700,24.1153338653595,24.5016546789759,24.0410414012025,24.2119140687636,361678.675016344,0.0,1.0
2012-02-27,32.69,32.86,31.51,32.08,299400,24.2862065329206,24.4125037219875,23.4095554558681,23.833022501563,403001.843319291,0.0,1.0
2012-02-28,32.38,32.78,32.26,32.64,176500,24.0558998940339,24.3530697506619,23.9667489370455,24.2490603008421,237574.566953423,0.0,1.0
2012-02-29,31.95,32.79,31.82,32.47,235300,23.7364422981589,24.3604989970776,23.6398620947548,24.1227631117752,316721.221553203,0.0,1.0
2012-03-01,32.65,32.97,32.1,32.1,324800,24.2564895472578,24.4942254325602,23.8478809943944,23.8478809943944,437191.044455931,0.0,1.0
2012-03-02,32.02,33.01,31.93,32.81,470700,23.7884470230688,24.523942418223,23.7215838053275,24.375357489909,633577.046260487,0.0,1.0
2012-03-05,32.23,32.24,31.67,31.96,192800,23.9444611977984,23.9518904442141,23.5284233985193,23.7438715445746,259514.881068669,0.0,1.0
2012-03-06,31.29,31.87,31.24,31.87,326600,23.2461120347227,23.6770083268333,23.2089658026442,23.6770083268333,439613.901229393,0.0,1.0
2012-03-07,31.72,31.96,31.26,31.46,1792800,23.5655696305978,23.7438715445746,23.2238242954756,23.3724092237896,2413165.34636882,0.0,1.0
2012-03-08,32.34,32.45,31.53,31.94,174700,24.0261829083711,24.1079046189438,23.4244139486995,23.7290130517432,235151.71017996,0.0,1.0
2012-03-09,32.72,33.17,32.26,32.34,271900,24.3084942721677,24.6428103608742,23.9667489370455,24.0261829083711,365985.975946944,0.0,1.0
2012-03-12,32.93,33.17,32.55,32.64,215100,24.4645084468974,24.6428103608742,24.1821970831008,24.2490603008421,289531.384428789,0.0,1.0
2012-03-13,33.72,33.72,33.11,33.19,285200,25.0514189137376,25.0514189137376,24.59823488238,24.6576688537056,383888.195439752,0.0,1.0
2012-03-14,33.37,33.8,32.99,33.65,245600,24.7913952891881,25.1108528850632,24.5090839253916,24.9994141888277,330585.346423574,0.0,1.0
2012-03-15,33.36,33.65,33.07,33.33,239000,24.7839660427725,24.9994141888277,24.5685178967172,24.7616783035254,321701.538254209,0.0,1.0
2012-03-16,33.34,33.72,33.31,33.31,467400,24.7691075499411,25.0514189137376,24.746819810694,24.746819810694,629135.142175805,0.0,1.0
2012-03-19,33.53,33.86,33.22,33.38,174100,24.9102632318393,25.1554283635574,24.6799565929527,24.7988245356039,234344.091255473,0.0,1.0
2012-03-20,33.01,33.35,32.74,33.21,148600,24.523942418223,24.7765367963568,24.3233527649991,24.672527346537,200020.286964751,0.0,1.0
2012-03-21,32.88,33.31,32.76,33.15,162200,24.4273622148189,24.746819810694,24.3382112578305,24.6279518680428,218326.315919803,0.0,1.0
2012-03-22,32.55,32.62,32.01,32.46,169600,24.1821970831008,24.2342018080107,23.7810177766531,24.1153338653595,228286.949321816,0.0,1.0
2012-03-23,32.77,32.99,32.35,32.51,179700,24.3456405042462,24.5090839253916,24.0336121547868,24.152480097438,241881.867884023,0.0,1.0
2012-03-26,33.25,33.33,32.9699,33.27,280100,24.7022443321998,24.7616783035254,24.494151140096,24.7171028250312,377023.434581607,0.0,1.0
2012-03-27,33.15,33.42,33.06,33.31,165100,24.6279518680428,24.8285415212666,24.5610886503015,24.746819810694,222229.807388159,0.0,1.0
2012-03-28,32.6,33.24,32.565,33.15,230200,24.2193433151793,24.6948150857841,24.1933409527244,24.6279518680428,309856.460695059,0.0,1.0
2012-03-29,32.4,32.57,32.05,32.4,195300,24.0707583868653,24.1970555759322,23.8107347623159,24.0707583868653,262879.9599207,0.0,1.0
2012-03-30,32.35,32.74,32.27,32.74,224400,24.0336121547868,24.3233527649991,23.9741781834612,24.3233527649991,302049.477758346,0.0,1.0
2012-04-02,32.74,32.74,32.02,32.2,313800,24.3233527649991,24.3233527649991,23.7884470230688,23.9221734585513,422384.697506992,0.0,1.0
2012-04-03,32.44,32.71,32.09,32.61,229100,24.1004753725281,24.301065025752,23.8404517479787,24.226772561595,308375.826000166,0.0,1.0
2012-04-04,32.13,32.22,31.76,32.01,239100,23.8701687336415,23.9370319513827,23.5952866162606,23.7810177766531,321836.141408291,0.0,1.0
2012-04-05,31.71,32.05,31.57,31.75,291600,23.6955814428725,23.9496494873562,23.5909651892616,23.7254718010471,390226.170321781,0.185,1.0
2012-04-09,30.62,31.27,30.61,31.09,342800,22.8810691826161,23.3667875029525,22.8735965930725,23.232280891167,458743.248238362,0.0,1.0
2012-04-10,29.6,30.64,29.5,30.58,343100,22.1188650491651,22.8960143617034,22.0441391537288,22.8511788244416,459144.715491781,0.0,1.0
2012-04-11,29.8,29.97,29.54,29.96,318100,22.2683168400379,22.3953508622797,22.0740295119033,22.3878782727361,425689.111040324,0.0,1.0
2012-04-12,30.29,30.44,29.73,29.78,251900,22.6344737276761,22.7465625708306,22.2160087132324,22.2533716609506,337098.670452869,0.0,1.0
2012-04-13,29.47,30.12,29.43,30.12,175900,22.0217213850979,22.5074397054343,21.9918310269233,22.5074397054343,235393.632920443,0.0,1.0
2012-04-16,29.7,29.99,29.24,29.68,160000,22.1935909446015,22.410296041367,21.8498518255942,22.1786457655142,214115.868489317,0.0,1.0
2012-04-17,30.16,30.57,29.89,29.9,226600,22.5373300636088,22.8437062348979,22.3355701459306,22.3430427354742,303241.598747996,0.0,1.0
2012-04-18,29.76,30.02,29.4803,30.02,174200,22.2384264818633,22.4327138099979,22.0294181523278,22.4327138099979,233118.651817745,0.0,1.0
2012-04-19,29.58,29.9,29.32,29.72,154700,22.1039198700779,22.3430427354742,21.9096325419433,22.2085361236888,207023.280345608,0.0,1.0
2012-04-20,30.15,30.38,29.8,29.89,313700,22.5298574740652,22.7017270335688,22.2683168400379,22.3355701459306,419800.924656867,0.0,1.0
2012-04-23,29.41,29.58,28.99,29.58,172300,21.976885847836,22.1039198700779,21.6630370870033,22.1039198700779,230576.025879434,0.0,1.0
2012-04-24,29.95,29.95,29.24,29.39,278100,22.3804056831924,22.3804056831924,21.8498518255942,21.9619406687488,372160.143917995,0.0,1.0
2012-04-25,30.7,30.76,30.28,30.28,310000,22.9408498989652,22.985685436227,22.6270011381324,22.6270011381324,414849.495198052,0.0,1.0
2012-04-26,31.02,31.1,30.6,30.64,215300,23.1799727643616,23.2397534807107,22.8661240035288,22.8960143617034,288119.665535937,0.0,1.0
2012-04-27,31.38,31.51,30.9,31.08,280700,23.4489859879325,23.5461296519998,23.0903016898379,23.2248083016234,375639.526780946,0.0,1.0
2012-04-30,31.03,31.42,31.01,31.32,179000,23.1874453539052,23.4788763461071,23.1725001748179,23.4041504506707,239542.127872424,0.0,1.0
2012-05-01,31.22,31.44,30.57,30.99,300700,23.3294245552343,23.4938215251943,22.8437062348979,23.1575549957307,402404.010342111,0.0,1.0
2012-05-02,31.25,31.27,30.65,30.89,140000,23.3518423238652,23.3667875029525,22.903486951247,23.0828291002943,187351.384928153,0.0,1.0
2012-05-03,30.87,31.22,30.67,31.19,140700,23.067883921207,23.3294245552343,22.9184321303343,23.3070067866034,188288.141852794,0.0,1.0
2012-05-04,30.17,30.65,29.91,30.61,195800,22.5448026531524,22.903486951247,22.3505153250179,22.8735965930725,262024.294063803,0.0,1.0
2012-05-07,30.92,30.93,30.11,30.11,288000,23.1052468689252,23.1127194584688,22.4999671158906,22.4999671158906,385408.563280771,0.0,1.0
2012-05-08,31.28,31.35,30.63,30.63,292100,23.3742600924961,23.4265682193016,22.8885417721597,22.8885417721597,390895.28241081,0.0,1.0
2012-05-09,30.79,30.93,30.5,30.8,217000,23.0081032048579,23.1127194584688,22.7913981080925,23.0155757944016,290394.646638637,0.0,1.0
2012-05-10,31.11,31.17,30.74,31.06,260200,23.2472260702543,23.2920616075161,22.9707402571397,23.2098631225361,348205.931130752,0.0,1.0
2012-05-11,30.97,31.08,30.8,30.8,218000,23.1426098166434,23.2248083016234,23.0155757944016,23.0155757944016,291732.870816695,0.0,1.0
2012-05-14,30.78,31.01,30.49,30.54,169000,23.0006306153143,23.1725001748179,22.7839255185488,22.821288466267,226159.886091841,0.0,1.0
2012-05-15,31.18,31.41,30.8,30.84,203000,23.2995341970598,23.4714037565634,23.0155757944016,23.0454661525761,271659.508145821,0.0,1.0
2012-05-16,29.86,32.6,29.69,32.0,876700,22.3131523772997,24.3606419122562,22.1861183550579,23.912286539638,1173221.13690365,0.0,1.0
2012-05-17,27.51,29.5,27.44,29.25,604900,20.557093834545,22.0441391537288,20.5047857077396,21.8573244151378,809491.805307427,0.0,1.0
2012-05-18,27.42,28.1,27.35,27.63,350700,20.4898405286523,20.9979766176196,20.4375324018468,20.6467649090687,469315.219245022,0.0,1.0
2012-05-21,27.82,27.99,27.17,27.44,302100,20.7887441103978,20.9157781326396,20.3030257900614,20.5047857077396,404277.524191392,0.0,1.0
2012-05-22,27.39,27.94,27.22,27.94,266000,20.4674227600214,20.8784151849214,20.3403887377796,20.8784151849214,355967.63136349,0.0,1.0
2012-05-23,27.37,27.38,26.784,26.94,389000,20.4524775809341,20.4599501704778,20.014583833677,20.1311562305577,520569.205264653,0.0,1.0
2012-05-24,27.44,27.54,27.06,27.44,311600,20.5047857077396,20.5795116031759,20.2208273050814,20.5047857077396,416990.653882945,0.0,1.0
2012-05-25,27.38,27.55,27.1,27.55,235700,20.4599501704778,20.5869841927196,20.2507176632559,20.5869841927196,315419.438768325,0.0,1.0
2012-05-29,28.03,28.206,27.65,27.73,269200,20.9456684908142,21.0771860667822,20.6617100881559,20.721490804505,360249.948733276,0.0,1.0
2012-05-30,27.46,27.85,27.4,27.73,173800,20.5197308868268,20.8111618790287,20.474895349565,20.721490804505,232583.362146521,0.0,1.0
2012-05-31,27.44,27.68,27.09,27.46,283900,20.5047857077396,20.6841278567869,20.2432450737123,20.5197308868268,379921.844150732,0.0,1.0
2012-06-01,26.63,26.99,26.57,26.78,230900,19.899505954705,20.1685191782759,19.8546704174432,20.0115947978595,308995.962713646,0.0,1.0
2012-06-04,26.93,26.96,26.53,26.77,234100,20.1236836410141,20.146101409645,19.8247800592686,20.0041222083159,313278.280083432,0.0,1.0
2012-06-05,27.18,27.34,26.7212,26.75,273100,20.310498379605,20.4300598123032,19.967655971343,19.9891770292286,365469.023027704,0.0,1.0
2012-06-06,27.9,28.0,27.46,27.54,260700,20.8485248267469,20.9232507221832,20.5197308868268,20.5795116031759,348875.043219781,0.0,1.0
2012-06-07,27.75,28.5,27.6625,28.19,515500,20.7364359835923,21.2968801993651,20.6710508250855,21.0652299235123,689854.56378902,0.0,1.0
2012-06-08,28.03,28.13,27.42,27.67,110300,20.9456684908142,21.0203943862505,20.4898405286523,20.6766552672432,147606.126839823,0.0,1.0
2012-06-11,27.07,28.41,27.03,28.41,421200,20.228299894625,21.2296268934724,20.1984095364505,21.2296268934724,563660.023798128,0.0,1.0
2012-06-12,27.36,27.43,26.87,27.26,196600,20.4450049913905,20.4973131181959,20.0788481037523,20.3702790959541,263094.873406248,0.0,1.0
2012-06-13,26.89,27.44,26.72,27.34,243200,20.0937932828395,20.5047857077396,19.9667592605977,20.4300598123032,325456.120103763,0.0,1.0
2012-06-14,26.85,27.18,26.61,26.89,166200,20.063902924665,20.310498379605,19.8845607756177,20.0937932828395,222412.858393278,0.0,1.0
2012-06-15,26.95,27.13,26.68,26.86,491900,20.1386288201014,20.2731354318868,19.9368689024232,20.0713755142086,658272.473186844,0.0,1.0
2012-06-18,27.02,27.23,26.72,26.77,279000,20.1909369469068,20.3478613273232,19.9667592605977,20.0041222083159,373364.545678248,0.0,1.0
2012-06-19,27.68,27.9,27.155,27.18,183100,20.6841278567869,20.8485248267469,20.2918169057459,20.310498379605,245028.847002462,0.0,1.0
2012-06-20,27.74,27.8,27.42,27.74,237000,20.7289633940487,20.7737989313105,20.4898405286523,20.7289633940487,317159.130199801,0.0,1.0
2012-06-21,27.33,27.88,27.28,27.73,264100,20.4225872227596,20.8335796476596,20.3852242750414,20.721490804505,353425.005425179,0.0,1.0
2012-06-22,27.59,27.59,27.35,27.56,632300,20.6168745508941,20.6168745508941,20.4375324018468,20.5944567822632,846159.147786222,0.0,1.0
2012-06-25,27.03,27.29,26.78,27.01,229900,20.1984095364505,20.392696864585,20.0115947978595,20.1834643573632,307657.738535587,0.0,1.0
2012-06-26,27.09,27.44,26.76,27.05,285700,20.2432450737123,20.5047857077396,19.9966496187723,20.2133547155377,382330.647671237,0.0,1.0
2012-06-27,27.43,27.52,27.14,27.16,137300,20.4973131181959,20.5645664240887,20.2806080214305,20.2955532005177,183738.179647396,0.0,1.0
2012-06-28,27.66,27.71,26.905,27.21,318900,20.6691826776996,20.7065456254178,20.105002167155,20.3329161482359,426759.69038277,0.0,1.0
2012-06-29,27.51,28.24,27.36,28.22,475800,20.557093834545,21.1025928712305,20.4450049913905,21.0876476921432,636727.063920108,0.0,1.0
2012-07-02,27.0,27.73,26.65,27.68,468100,20.1759917678196,20.721490804505,19.9144511337923,20.6841278567869,626422.737749057,0.0,1.0
2012-07-03,27.75,27.79,26.89,26.89,179900,20.7364359835923,20.7663263417669,20.0937932828395,20.0937932828395,240746.529632676,0.0,1.0
2012-07-05,27.74,27.87,27.36,27.67,213000,20.7289633940487,20.826107058116,20.4450049913905,20.6766552672432,285041.749926403,0.0,1.0
2012-07-06,26.75,27.26,26.69,27.22,242900,20.1274199357859,20.5111576616644,20.0822743209767,20.481060585125,322822.05174482,0.185,1.0
2012-07-09,26.3,26.83,26.19,26.77,334800,19.7888278247166,20.1876140888649,19.706060864233,20.1424684740557,444960.160247698,0.0,1.0
2012-07-10,25.77,26.51,25.42,26.41,568700,19.3900415605683,19.946837476549,19.1266921408478,19.8715947852002,755820.917362204,0.0,1.0
2012-07-11,26.26,26.29,25.7,25.75,449200,19.7587307481771,19.7813035555817,19.3373716766242,19.3749930222986,597001.505326362,0.0,1.0
2012-07-12,25.82,26.41,25.8,26.08,548800,19.4276629062427,19.8715947852002,19.412614367973,19.6232939037494,729373.165901841,0.0,1.0
2012-07-13,25.15,26.06,24.94,25.84,778000,18.9235368742062,19.6082453654797,18.7655272223739,19.4427114445124,1033987.46915385,0.0,1.0
2012-07-16,25.86,26.11,24.72,24.95,972200,19.4577599827822,19.645866711154,18.5999933014066,18.7730514915087,1292085.6266213,0.0,1.0
2012-07-17,25.62,26.21,24.9,25.9,1206900,19.2771775235452,19.7211094025028,18.7354301458344,19.4878570593217,1604009.60992517,0.0,1.0
2012-07-18,26.4,26.7,25.52,25.52,698700,19.8640705160653,20.0897985901115,19.2019348321965,19.2019348321965,928595.173133414,0.0,1.0
2012-07-19,26.76,26.87,26.39,26.42,662600,20.1349442049208,20.2177111654044,19.8565462469305,19.8791190543351,880617.091338483,0.0,1.0
2012-07-20,26.1,27.1,26.04,26.59,6466200,19.6383424420192,20.3907693555065,19.5931968272099,20.0070316296279,8593791.4820599,0.0,1.0
2012-07-23,26.19,26.3,25.46,25.61,562600,19.706060864233,19.7888278247166,19.1567892173873,19.2696532544104,747713.817668324,0.0,1.0
2012-07-24,26.26,26.38,25.79,26.38,566000,19.7587307481771,19.8490219777956,19.4050900988381,19.8490219777956,752232.52897311,0.0,1.0
2012-07-25,26.23,26.64,26.11,26.42,351800,19.7361579407725,20.0446529753023,19.645866711154,19.8791190543351,467553.716771625,0.0,1.0
2012-07-26,26.41,26.73,26.25,26.73,406200,19.8715947852002,20.1123713975162,19.7512064790422,20.1123713975162,539853.097648193,0.0,1.0
2012-07-27,26.91,27.21,26.49,26.49,381900,20.2478082419439,20.4735363159901,19.9317889382792,19.9317889382792,507557.602146343,0.0,1.0
2012-07-30,26.56,27.1999,26.47,26.92,464700,19.9844588222233,20.4659368041639,19.9167404000095,20.2553325110788,617601.512745237,0.0,1.0
2012-07-31,26.53,27.03,26.47,26.59,261700,19.9618860148187,20.3380994715624,19.9167404000095,20.0070316296279,347807.86719481,0.0,1.0
2012-08-01,26.34,26.95,26.33,26.67,621300,19.8189249012561,20.2779053184834,19.8114006321212,20.0672257827069,825728.039312708,0.0,1.0
2012-08-02,26.44,26.53,26.18,26.32,530900,19.8941675926048,19.9618860148187,19.6985365950981,19.8038763629864,705583.479914884,0.0,1.0
2012-08-03,27.23,27.51,26.87,26.87,343400,20.4885848542598,20.6992643900363,20.2177111654044,20.2177111654044,456389.841783332,0.0,1.0
2012-08-06,27.25,27.68,27.22,27.22,184200,20.5036333925296,20.8271769653291,20.481060585125,20.481060585125,244807.830100435,0.0,1.0
2012-08-07,27.8,28.0,27.13,27.3,411900,20.9174681949476,21.0679535776451,20.4133421629111,20.5412547382039,547428.584247391,0.0,1.0
2012-08-08,27.9,28.25,27.64,27.64,229300,20.9927108862963,21.2560603060169,20.7970798887896,20.7970798887896,304747.206525679,0.0,1.0
2012-08-09,27.79,27.97,27.67,27.82,216400,20.9099439258127,21.0453807702404,20.8196526961943,20.9325167332173,287602.684222228,0.0,1.0
2012-08-10,27.78,27.83,27.53,27.54,217000,20.9024196566779,20.9400410023522,20.714312928306,20.7218371974409,288400.103864248,0.0,1.0
2012-08-13,27.61,27.81,27.23,27.81,247900,20.774507081385,20.9249924640825,20.4885848542598,20.9249924640825,329467.215428328,0.0,1.0
2012-08-14,27.5,27.82,27.29,27.69,307500,20.6917401209014,20.9325167332173,20.5337304690691,20.834701234464,408677.566535744,0.0,1.0
2012-08-15,27.64,27.73,27.41,27.5,222000,20.7970798887896,20.8647983110035,20.6240216986875,20.6917401209014,295045.267547757,0.0,1.0
2012-08-16,28.0,28.045,27.37,27.62,168700,21.0679535776451,21.101812788752,20.5939246221481,20.7820313505199,224207.82268156,0.0,1.0
2012-08-17,28.36,28.45,27.95,27.95,225100,21.3388272665005,21.4065456887144,21.0303322319707,21.0303322319707,299165.269031531,0.0,1.0
2012-08-20,27.98,28.28,27.93,28.22,135000,21.0529050393753,21.2786331134215,21.015283693701,21.2334874986123,179419.419454717,0.0,1.0
2012-08-21,27.81,28.52,27.73,28.03,162300,20.9249924640825,21.4592155726585,20.8647983110035,21.0905263850497,215702.01316667,0.0,1.0
2012-08-22,27.62,27.81,27.38,27.75,179200,20.7820313505199,20.9249924640825,20.6014488912829,20.8798468492732,238162.666416928,0.0,1.0
2012-08-23,27.4,27.64,27.3,27.64,139800,20.6164974295527,20.7970798887896,20.5412547382039,20.7970798887896,185798.776590884,0.0,1.0
2012-08-24,27.56,27.66,27.26,27.41,86500,20.7368857357106,20.8121284270594,20.5111576616644,20.6240216986875,114961.331724689,0.0,1.0
2012-08-27,27.65,27.89,27.45,27.65,141100,20.8046041579245,20.9851866171615,20.654118775227,20.8046041579245,187526.519148597,0.0,1.0
2012-08-28,27.98,28.03,27.65,27.67,276600,21.0529050393753,21.0905263850497,20.8046041579245,20.8196526961943,367610.454971664,0.0,1.0
2012-08-29,28.4,28.58,28.07,28.08,216600,21.36892434304,21.5043611874677,21.1206234615892,21.128147730724,287868.490769568,0.0,1.0
2012-08-30,28.07,28.39,28.03,28.27,240600,21.1206234615892,21.3614000739051,21.0905263850497,21.2711088442866,319765.276450406,0.0,1.0
2012-08-31,28.08,28.36,28.02,28.35,195700,21.128147730724,21.3388272665005,21.0830021159148,21.3313029973656,260091.706572505,0.0,1.0
2012-09-04,28.14,28.29,27.57,28.12,223100,21.1732933455333,21.2861573825564,20.7444100048455,21.1582448072635,296507.203558128,0.0,1.0
2012-09-05,27.96,28.2,27.88,28.16,278200,21.0378565011056,21.2184389603425,20.9776623480266,21.188341883803,369736.907350386,0.0,1.0
2012-09-06,28.61,28.74,28.05,28.09,381400,21.5269339948723,21.6247494936257,21.1055749233194,21.1356719998589,506893.085777993,0.0,1.0
2012-09-07,28.88,29.59,28.12,28.12,529000,21.7300892615139,22.2643123700899,21.1582448072635,21.1582448072635,703058.317715149,0.0,1.0
2012-09-10,28.42,29.1,28.31,28.31,779000,21.3839728813097,21.8956231824811,21.3012059208261,21.3012059208261,1035316.50189055,0.0,1.0
2012-09-11,29.16,29.27,28.46,28.56,350500,21.9407687972904,22.023535757774,21.4140699578492,21.489312649198,465825.974213912,0.0,1.0
2012-09-12,29.78,29.82,29.25,29.28,233600,22.4072734836525,22.437370560192,22.0084872195042,22.0310600269088,310462.047293495,0.0,1.0
2012-09-13,30.33,30.68,29.61,29.78,275500,22.8211082860705,23.0844577057911,22.2793609083597,22.4072734836525,366148.518961293,0.0,1.0
2012-09-14,30.4,30.72,29.61,29.92,486200,22.8737781700146,23.1145547823306,22.2793609083597,22.5126132515407,646175.716584322,0.0,1.0
2012-09-17,30.28,30.53,30.2,30.35,249900,22.7834869403962,22.971593668768,22.7232927873172,22.8361568243403,332125.280901731,0.0,1.0
2012-09-18,30.33,30.44,30.0,30.31,273300,22.8211082860705,22.9038752465541,22.5728074046197,22.8060597478008,363224.646940549,0.0,1.0
2012-09-19,30.25,30.45,30.21,30.37,205700,22.7609141329915,22.911399515689,22.7308170564521,22.85120536261,273382.033939521,0.0,1.0
2012-09-20,30.24,30.29,29.82,30.21,279400,22.7533898638567,22.791011209531,22.437370560192,22.7308170564521,371331.746634428,0.0,1.0
2012-09-21,30.06,30.62,29.8,30.58,892500,22.6179530194289,23.0393120909819,22.4223220219222,23.0092150144424,1186161.71750619,0.0,1.0
2012-09-24,30.12,30.43,29.88,29.97,211500,22.6630986342382,22.8963509774193,22.4825161750012,22.5502345972151,281090.423812389,0.0,1.0
2012-09-25,29.52,30.55,29.51,30.24,348700,22.2116424861458,22.9866422070377,22.2041182170109,22.7533898638567,463433.71528785,0.0,1.0
2012-09-26,29.17,29.59,29.11,29.52,251500,21.9482930664252,22.2643123700899,21.903147451616,22.2116424861458,334251.733280454,0.0,1.0
2012-09-27,29.54,29.61,29.14,29.39,225400,22.2266910244155,22.2793609083597,21.9257202590206,22.1138269873924,299563.978852542,0.0,1.0
2012-09-28,29.28,29.63,29.28,29.36,273200,22.0310600269088,22.2944094466294,22.0310600269088,22.0912541799878,363091.743666879,0.0,1.0
2012-10-01,29.24,29.64,29.21,29.37,262100,22.0009629503693,22.3019337157643,21.9783901429647,22.0987784491227,348339.480289491,0.0,1.0
2012-10-02,29.45,29.57,29.32,29.34,168400,22.1589726022017,22.2492638318202,22.0611571034483,22.0762056417181,223809.11286055,0.0,1.0
2012-10-03,29.26,29.51,29.15,29.47,216000,22.0160114886391,22.2041182170109,21.9332445281555,22.1740211404714,287071.071127547,0.0,1.0
2012-10-04,29.59,29.73,29.15,29.31,153000,22.2643123700899,22.3696521379781,21.9332445281555,22.0536328343135,203342.008715346,0.0,1.0
2012-10-05,29.34,29.94,29.29,29.56,242100,22.2191667552807,22.6735464435277,22.1813017812601,22.3857726409713,319688.585905762,0.19,1.0
2012-10-08,29.37,29.53,29.26,29.32,77500,22.241885739693,22.3630536565589,22.1585827968477,22.2040207656724,102337.320973551,0.0,1.0
2012-10-09,29.23,29.55,29.11,29.32,192100,22.1358638124354,22.3781996461671,22.044987874786,22.2040207656724,253664.50785831,0.0,1.0
2012-10-10,29.53,29.58,29.17,29.32,258300,22.3630536565589,22.4009186305795,22.0904258436107,22.2040207656724,341080.387193137,0.0,1.0
2012-10-11,30.31,30.37,29.53,29.75,355200,22.9537472512801,22.9991852201048,22.3630536565589,22.5296595422495,469035.050449098,0.0,1.0
2012-10-12,30.19,30.47,29.95,30.3,347300,22.8628713136307,23.0749151681459,22.6811194383318,22.9461742564759,458603.2461176,0.0,1.0
2012-10-15,30.34,30.44,30.085,30.3,176100,22.9764662356924,23.0521961837336,22.7833548681874,22.9461742564759,232536.802883126,0.0,1.0
2012-10-16,30.78,31.12,30.4908,30.55,246300,23.3096780070736,23.5671598304136,23.0906669973385,23.1354991265789,325234.608461748,0.0,1.0
2012-10-17,31.21,31.21,30.79,30.88,181600,23.6353167836506,23.6353167836506,23.3172510018777,23.3854079551148,239799.451468346,0.0,1.0
2012-10-18,31.22,31.64,31.16,31.23,344500,23.6428897784548,23.9609555602277,23.5974518096301,23.6504627732589,454905.897746943,0.0,1.0
2012-10-19,30.94,31.15,30.68,31.06,326100,23.4308459239395,23.5898788148259,23.2339480590324,23.5217218615889,430609.037025481,0.0,1.0
2012-10-22,30.77,31.142,30.67,30.9,218800,23.3021050122695,23.5838204189826,23.2263750642283,23.400553944723,288921.365535649,0.0,1.0
2012-10-23,30.53,30.7,30.07,30.42,165400,23.1203531369706,23.2490940486406,22.7719953759812,23.0370501941254,218407.650180971,0.0,1.0
2012-10-24,30.27,30.65,30.14,30.62,129200,22.9234552720636,23.2112290746201,22.8250063396101,23.1885100902077,170606.217674616,0.0,1.0
2012-10-25,30.4,30.74,30.26,30.53,149000,23.0219042045171,23.2793860278571,22.9158822772595,23.1203531369706,196751.752581407,0.0,1.0
2012-10-26,30.31,30.55,30.03,30.45,95000,22.9537472512801,23.1354991265789,22.7417033967648,23.0597691785377,125445.748290158,0.0,1.0
2012-10-31,30.76,30.79,30.38,30.66,175300,23.2945320174654,23.3172510018777,23.0067582149089,23.2188020694242,231480.417634366,0.0,1.0
2012-11-01,31.55,31.67,30.7,30.72,224300,23.8927986069906,23.98367454464,23.2490940486406,23.2642400382489,296184.01412087,0.0,1.0
2012-11-02,31.45,31.8,31.45,31.77,253100,23.8170686589495,24.0821234770936,23.8170686589495,24.0594044926812,334213.883076201,0.0,1.0
2012-11-05,31.38,31.7054,31.18,31.49,95900,23.7640576953206,24.0104829462466,23.6125977992383,23.8473606381659,126634.181695013,0.0,1.0
2012-11-06,31.97,31.98,31.47,31.47,95500,24.2108643887636,24.2184373835677,23.8322146485577,23.8322146485577,126105.989070633,0.0,1.0
2012-11-07,31.4,31.57,31.21,31.48,184300,23.7792036849289,23.9079445965989,23.6353167836506,23.8397876433618,243364.751682907,0.0,1.0
2012-11-08,30.91,31.54,30.91,31.38,193500,23.4081269395271,23.8852256121865,23.4081269395271,23.7640576953206,255513.182043639,0.0,1.0
2012-11-09,30.9,31.08,30.77,30.77,102200,23.400553944723,23.5368678511971,23.3021050122695,23.3021050122695,134953.215528992,0.0,1.0
2012-11-12,31.0,31.14,30.82,30.82,92000,23.4762838927642,23.5823058200218,23.3399699862901,23.3399699862901,121484.303607311,0.0,1.0
2012-11-13,31.03,31.23,30.805,30.83,116500,23.4990028771765,23.6504627732589,23.3286104940839,23.3475429810942,153836.101850563,0.0,1.0
2012-11-14,30.18,31.09,30.18,30.99,138200,22.8552983188265,23.5444408460012,22.8552983188265,23.4687108979601,182490.551723157,0.0,1.0
2012-11-15,30.89,32.12,30.48,30.59,382600,23.3929809499189,24.3244593108253,23.0824881629501,23.1657911057954,505216.245219102,0.0,1.0
2012-11-16,30.63,30.78,30.22,30.78,248600,23.1960830850118,23.3096780070736,22.885590298043,23.3096780070736,328271.716051931,0.0,1.0
2012-11-19,30.83,30.93,30.49,30.93,263700,23.3475429810942,23.4232729291354,23.0900611577542,23.4232729291354,348210.987622261,0.0,1.0
2012-11-20,30.9,31.0,30.49,30.78,211200,23.400553944723,23.4762838927642,23.0900611577542,23.3096780070736,278885.705672437,0.0,1.0
2012-11-21,31.16,31.36,30.82,30.86,149400,23.5974518096301,23.7489117057124,23.3399699862901,23.3702619655065,197279.945205786,0.0,1.0
2012-11-23,31.14,31.31,30.99,31.31,80700,23.5823058200218,23.7110467316918,23.4687108979601,23.7110467316918,106562.861968587,0.0,1.0
2012-11-26,31.55,31.55,31.03,31.03,172500,23.8927986069906,23.8927986069906,23.4990028771765,23.4990028771765,227783.069263709,0.0,1.0
2012-11-27,31.54,31.85,31.31,31.45,170300,23.8852256121865,24.1199884511142,23.7110467316918,23.8170686589495,224878.009829621,0.0,1.0
2012-11-28,31.66,31.66,30.94,31.41,139100,23.9761015498359,23.9761015498359,23.4308459239395,23.786776679733,183678.985128011,0.0,1.0
2012-11-29,31.96,32.0,31.71,31.92,180600,24.2032913939595,24.2335833731759,24.0139665238565,24.172999414743,238478.969907396,0.0,1.0
2012-11-30,31.94,32.1,31.81,31.97,264000,24.1881454043512,24.3093133212171,24.0896964718977,24.2108643887636,348607.132090546,0.0,1.0
2012-12-03,31.76,32.16,31.55,32.16,97100,24.0518314978771,24.3547512900418,23.8927986069906,24.3547512900418,128218.759568152,0.0,1.0
2012-12-04,31.79,31.85,31.51,31.74,96900,24.0745504822895,24.1199884511142,23.8625066277742,24.0366855082689,127954.663255962,0.0,1.0
2012-12-05,31.93,31.96,31.45,31.87,104700,24.1805724095471,24.2032913939595,23.8170686589495,24.1351344407224,138254.419431364,0.0,1.0
2012-12-06,31.91,31.97,31.44,31.7,112600,24.1654264199389,24.2108643887636,23.8094956641453,24.0063935290524,148686.223762861,0.0,1.0
2012-12-07,31.73,32.14,31.68,32.14,134600,24.0291125134647,24.3396053004336,23.9912475394442,24.3396053004336,177736.818103741,0.0,1.0
2012-12-10,31.92,31.94,31.67,31.77,130000,24.172999414743,24.1881454043512,23.98367454464,24.0594044926812,171662.602923375,0.0,1.0
2012-12-11,32.11,32.22,31.88,32.13,228200,24.3168863160212,24.4001892588665,24.1427074355265,24.3320323056294,301333.892208571,0.0,1.0
2012-12-12,31.83,32.42,31.79,32.42,133200,24.1048424615059,24.5516491549489,24.0745504822895,24.5516491549489,175888.143918412,0.0,1.0
2012-12-13,31.68,31.93,31.501,31.83,99600,23.9912475394442,24.1805724095471,23.8556909324505,24.1048424615059,131519.963470524,0.0,1.0
2012-12-14,31.99,32.15,31.58,31.58,185900,24.2260103783718,24.3471782952377,23.915517591403,23.915517591403,245477.522180426,0.0,1.0
2012-12-17,32.46,32.48,31.93,32.07,137400,24.5819411341653,24.5970871237736,24.1805724095471,24.2865943368047,181434.166474398,0.0,1.0
2012-12-18,32.99,33.02,32.29,32.43,158100,24.9833098587835,25.0060288431959,24.4532002224953,24.559222149753,208768.134786043,0.0,1.0
2012-12-19,33.11,33.45,32.985,33.04,118000,25.074185796433,25.331667619773,24.9795233613815,25.0211748328041,155816.824191986,0.0,1.0
2012-12-20,33.27,33.39,32.9523,33.09,100200,25.1953537132988,25.2862296509483,24.954759668372,25.0590398068247,132312.252407094,0.0,1.0
2012-12-21,33.1,33.11,32.53,33.09,714800,25.0666128016288,25.074185796433,24.6349520977941,25.0590398068247,943880.219766374,0.0,1.0
2012-12-24,33.04,33.09,32.6501,32.99,53900,25.0211748328041,25.0590398068247,24.7259037653916,24.9833098587835,71173.9561351533,0.0,1.0
2012-12-26,32.8,33.2099,32.71,33.09,87900,24.8394229575053,25.1498400145261,24.7712660042683,25.0590398068247,116070.329207421,0.0,1.0
2012-12-27,33.11,33.25,32.695,32.76,100800,25.074185796433,25.1802077236906,24.7599065120621,24.8091309782888,133104.541343663,0.0,1.0
2012-12-28,32.73,33.25,32.73,32.87,79800,24.7864119938765,25.1802077236906,24.7864119938765,24.8924339211341,105374.428563733,0.0,1.0
2012-12-31,33.4,33.4699,32.7,32.77,187400,25.2938026457524,25.3467378794331,24.7636930094641,24.816703973093,247458.244521849,0.0,1.0
2013-01-02,34.52,34.59,34.06,34.09,385300,26.1419780638135,26.1949890274423,25.7936203028241,25.8163392872365,508781.545433665,0.0,1.0
2013-01-03,34.51,34.75,34.3,34.49,183400,26.1344050690094,26.3161569443082,25.9753721781229,26.1192590794012,242176.318278054,0.0,1.0
2013-01-04,34.71,34.89,34.6,34.69,123000,26.2858649650918,26.4221788715659,26.2025620222465,26.2707189754835,162419.231996731,0.0,1.0
2013-01-07,34.56,34.84,34.44,34.57,108200,26.17227004303,26.3843138975453,26.0813941053806,26.1798430378341,142876.104894686,0.0,1.0
2013-01-08,33.97,34.3186,33.63,34.25,108400,25.8693502508653,26.1348214165247,25.610428287801,26.0825801028006,142344.046691966,0.19,1.0
2013-01-09,34.3,34.3968,33.982,34.09,111600,26.1206568620748,26.1943734680295,25.8784886730911,25.9607344731233,146546.084970696,0.0,1.0
2013-01-10,33.99,34.62,33.81,34.59,151800,25.884580954575,26.3643481214294,25.747504621188,26.3415020658649,199334.190847237,0.0,1.0
2013-01-11,33.96,34.24,33.61,34.11,190600,25.8617348990105,26.0749647509458,25.5951975840913,25.9759651768329,250283.904976833,0.0,1.0
2013-01-14,33.84,34.075,33.72,33.79,154200,25.7703506767525,25.949311445341,25.6789664544945,25.7322739174783,202485.719556284,0.0,1.0
2013-01-15,33.81,33.83,33.56,33.63,136700,25.747504621188,25.7627353248976,25.5571208248172,25.610428287801,179505.822719481,0.0,1.0
2013-01-16,33.69,33.84,33.63,33.72,138700,25.65612039893,25.7703506767525,25.610428287801,25.6789664544945,182132.096643687,0.0,1.0
2013-01-17,34.63,34.89,33.86,33.86,208000,26.3719634732842,26.5699626215099,25.7855813804621,25.7855813804621,273132.488117426,0.0,1.0
2013-01-18,34.43,34.66,34.1201,34.66,180100,26.2196564361876,26.3948095288487,25.9836566822063,26.3948095288487,236495.966874752,0.0,1.0
2013-01-22,34.48,34.62,34.28,34.34,149800,26.2577331954617,26.3643481214294,26.1054261583651,26.1511182694941,196707.916923031,0.0,1.0
2013-01-23,34.3,34.74,34.2,34.56,125300,26.1206568620748,26.4557323436874,26.0445033435264,26.3186560103004,164536.061351507,0.0,1.0
2013-01-24,34.48,34.67,34.28,34.28,167000,26.2577331954617,26.4024248807036,26.1054261583651,26.1054261583651,219293.872671203,0.0,1.0
2013-01-25,34.88,34.88,34.285,34.65,193400,26.562347269655,26.562347269655,26.1092338342925,26.3871941769939,253960.688470723,0.0,1.0
2013-01-28,34.78,35.02,34.4601,34.89,122000,26.4861937511067,26.6689621956227,26.2425786452706,26.5699626215099,160202.709376567,0.0,1.0
2013-01-29,35.0,35.01,34.7,34.7,153700,26.653731491913,26.6613468437678,26.425270936268,26.425270936268,201829.151075233,0.0,1.0
2013-01-30,34.56,35.0,34.35,34.99,155500,26.3186560103004,26.653731491913,26.1587336213489,26.6461161400582,204192.797607018,0.0,1.0
2013-01-31,34.89,35.42,34.565,34.68,448100,26.5699626215099,26.973576269816,26.3224636862278,26.4100402325584,588416.672718358,0.0,1.0
2013-02-01,35.25,35.53,34.77,35.07,141700,26.8441152882838,27.0573451402191,26.4785783992519,26.7070389548968,186071.507529997,0.0,1.0
2013-02-04,34.83,35.15,34.58,34.98,107500,26.5242705103809,26.7679617697355,26.3338867140101,26.6385007882034,141162.223426073,0.0,1.0
2013-02-05,35.11,35.18,34.75,34.91,154400,26.7375003623162,26.7908078253,26.4633476955422,26.5851933252195,202748.346948705,0.0,1.0
2013-02-06,35.28,35.29,34.7105,34.91,103100,26.8669613438483,26.8745766957032,26.4332670557156,26.5851933252195,135384.42079282,0.0,1.0
2013-02-07,35.05,35.22,34.68,35.22,52000,26.6918082511872,26.8212692327193,26.4100402325584,26.8212692327193,68283.1220293565,0.0,1.0
2013-02-08,35.36,35.48,34.91,35.16,116100,26.927884158687,27.019268380945,26.5851933252195,26.7755771215903,152455.201300159,0.0,1.0
2013-02-11,35.35,35.51,35.19,35.3,156600,26.9202688068321,27.0421144365095,26.7984231771548,26.882192047558,205637.248265332,0.0,1.0
2013-02-12,35.74,35.86,35.2,35.37,108300,27.2172675291706,27.3086517514286,26.8060385290097,26.9354995105418,142212.732995756,0.0,1.0
2013-02-13,35.72,36.039,35.48,35.84,160300,27.2020368254609,27.4449665496301,27.019268380945,27.2934210477189,210495.855025113,0.0,1.0
2013-02-14,35.74,35.89,35.56,35.56,122400,27.2172675291706,27.3314978069931,27.0801911957836,27.0801911957836,160727.964161409,0.0,1.0
2013-02-15,36.1,36.45,35.71,35.9,343400,27.4914201959446,27.7579575108637,27.1944214736061,27.3391131588479,450931.232786173,0.0,1.0
2013-02-19,36.33,36.38,36.12,36.12,256200,27.6665732886057,27.7046500478799,27.5066508996542,27.5066508996542,336425.689690791,0.0,1.0
2013-02-20,35.46,36.31,35.45,36.28,224100,27.0040376772353,27.651342584896,26.9964223253805,27.6284965293316,294273.993207285,0.0,1.0
2013-02-21,34.46,34.65,31.42,34.03,915600,26.2425024917521,26.3871941769939,23.9274355278831,25.9150423619943,1202308.20250152,0.0,1.0
2013-02-22,34.23,34.92,34.09,34.74,539900,26.0673493990909,26.5928086770744,25.9607344731233,26.4557323436874,708962.645839416,0.0,1.0
2013-02-25,33.74,34.45,33.685,34.32,512600,25.6941971582042,26.2348871398972,25.6523127230026,26.1358875657844,673114.006774002,0.0,1.0
2013-02-26,34.0,34.5,33.78,33.95,480400,25.8921963064298,26.2729638991714,25.7246585656235,25.8541195471556,630830.996594286,0.0,1.0
2013-02-27,34.04,34.37,33.88,34.03,221600,25.9226577138491,26.1739643250586,25.8008120841718,25.9150423619943,290991.150802027,0.0,1.0
2013-02-28,34.05,34.33,33.8,34.09,339100,25.9302730657039,26.1435029176393,25.7398892693331,25.9607344731233,445284.743849132,0.0,1.0
2013-03-01,33.98,34.13,33.51,33.77,275100,25.8769656027201,25.9911958805426,25.519044065543,25.7170432137686,361243.978274538,0.0,1.0
2013-03-04,33.55,33.9,33.445,33.9,184100,25.5495054729623,25.8160427878815,25.4695442784866,25.8160427878815,241748.514723165,0.0,1.0
2013-03-05,34.05,34.31,33.68,33.68,206200,25.9302730657039,26.1282722139296,25.6485050470752,25.6485050470752,270768.841585641,0.0,1.0
2013-03-06,34.13,34.5,33.91,34.12,162200,25.9911958805426,26.2729638991714,25.8236581397363,25.9835805286878,212990.815253108,0.0,1.0
2013-03-07,34.08,34.2899,33.91,34.14,94600,25.9531191212684,26.1129653567014,25.8236581397363,25.9988112323974,124222.756614945,0.0,1.0
2013-03-08,34.37,34.39,33.98,34.39,113500,26.1739643250586,26.1891950287682,25.8769656027201,26.1891950287682,149041.045198692,0.0,1.0
2013-03-11,34.29,34.43,34.03,34.11,89100,26.1130415102199,26.2196564361876,25.9150423619943,25.9759651768329,117000.503323378,0.0,1.0
2013-03-12,34.11,34.39,33.97,34.21,103800,25.9759651768329,26.1891950287682,25.8693502508653,26.0521186953813,136303.616666293,0.0,1.0
2013-03-13,34.21,34.24,33.87,34.12,65400,26.0521186953813,26.0749647509458,25.793196732317,25.9835805286878,85879.1573215368,0.0,1.0
2013-03-14,34.42,34.42,34.08,34.29,123400,26.2120410843327,26.2120410843327,25.9531191212684,26.1130415102199,162041.101123512,0.0,1.0
2013-03-15,34.1,34.56,34.07,34.43,286000,25.9683498249781,26.3186560103004,25.9455037694136,26.2196564361876,375557.171161461,0.0,1.0
2013-03-18,34.41,34.51,33.73,33.84,545500,26.2044257324779,26.2805792510262,25.6865818063493,25.7703506767525,716316.212827192,0.0,1.0
2013-03-19,34.29,34.56,33.985,34.56,309600,26.1130415102199,26.3186560103004,25.8807732786475,26.3186560103004,406547.203467092,0.0,1.0
2013-03-20,34.37,34.42,34.16,34.41,83200,26.1739643250586,26.2120410843327,26.0140419361071,26.2044257324779,109252.99524697,0.0,1.0
2013-03-21,33.89,34.38,33.58,34.13,120200,25.8084274360266,26.1815796769134,25.5723515285268,25.9911958805426,157839.062844782,0.0,1.0
2013-03-22,34.19,34.2,33.76,34.0,201000,26.0368879916716,26.0445033435264,25.7094278619138,25.8921963064298,263940.529382705,0.0,1.0
2013-03-25,33.99,34.38,33.8,34.2,168800,25.884580954575,26.1815796769134,25.7398892693331,26.0445033435264,221657.519202988,0.0,1.0
2013-03-26,33.75,34.17,33.6,34.13,212900,25.701812510059,26.0216572879619,25.5875822322365,25.9911958805426,279566.859231731,0.0,1.0
2013-03-27,33.63,33.75,33.39,33.58,26539,25.610428287801,25.701812510059,25.427659843285,25.5723515285268,34849.3418372518,0.0,1.0
2013-03-28,33.53,33.75,33.33,33.71,70050,25.5342747692527,25.701812510059,25.381967732156,25.6713511026397,91985.2441953158,0.0,1.0
2013-04-01,32.79,33.7,32.65,33.52,129900,24.9707387319951,25.6637357507848,24.8641238060274,25.5266594173978,170576.491377181,0.0,1.0
2013-04-02,32.43,33.08,32.34,32.95,150000,24.6965860652211,25.1915839357852,24.6280478985276,25.0925843616724,196970.544315452,0.0,1.0
2013-04-03,32.02,32.588,31.97,32.44,198700,24.384356639173,24.8169086245275,24.3462798798988,24.704201417076,260920.314369868,0.0,1.0
2013-04-04,32.52,32.52,31.97,32.04,203700,24.7651242319146,24.7651242319146,24.3462798798988,24.3995873428827,267485.999180383,0.0,1.0
2013-04-05,32.2,32.41,31.97,32.16,374000,24.52143297256,24.6813553615115,24.3462798798988,24.4909715651406,491113.223826526,0.0,1.0
2013-04-08,32.36,32.37,31.82,32.05,75600,24.7879702874791,24.7956303524629,24.3743267783555,24.5505082729822,98693.6797013886,0.19,1.0
2013-04-09,32.5,32.64,32.09,32.43,142600,24.8952111972519,25.0024521070247,24.5811485329173,24.8415907423655,186160.300600767,0.0,1.0
2013-04-10,33.0,33.07,32.33,32.6,174000,25.2782144464404,25.3318349013268,24.7649900925278,24.9718118470896,227152.11994764,0.0,1.0
2013-04-11,33.13,33.17,32.87,32.98,211100,25.3777952912294,25.4084355511645,25.1786336016514,25.2628943164728,275585.129430729,0.0,1.0
2013-04-12,32.93,33.12,32.69,32.99,168200,25.224593991554,25.3701352262456,25.0407524319435,25.2705543814566,219580.382616052,0.0,1.0
2013-04-15,32.06,32.87,31.91,32.83,392800,24.558168337966,25.1786336016514,24.4432673632095,25.1479933417163,512789.38342203,0.0,1.0
2013-04-16,32.35,32.4,31.96,32.34,140800,24.7803102224953,24.8186105474142,24.4815676881283,24.7726501575116,183810.451084068,0.0,1.0
2013-04-17,31.72,32.148,31.48,32.06,185700,24.2977261285178,24.6255769098232,24.1138845689074,24.558168337966,242426.141806189,0.0,1.0
2013-04-18,31.51,31.9,31.21,31.85,238300,24.1368647638587,24.4356072982257,23.9070628143456,24.3973069733068,311093.966571969,0.0,1.0
2013-04-19,31.82,32.01,31.44,31.56,123500,24.3743267783555,24.5198680130472,24.0832443089723,24.1751650887775,161225.786284676,0.0,1.0
2013-04-22,32.03,32.09,31.31,31.93,123600,24.5351881430147,24.5811485329173,23.9836634641833,24.458587493177,161356.333480048,0.0,1.0
2013-04-23,32.29,32.39,31.87,32.26,168400,24.7343498325927,24.8109504824304,24.4126271032744,24.7113696376414,219841.477006797,0.0,1.0
2013-04-24,32.59,32.7499,31.85,32.11,178500,24.9641517821058,25.0866362211963,24.3973069733068,24.5964686628849,233026.74373939,0.0,1.0
2013-04-25,32.92,33.25,32.58,32.63,110800,25.2169339265702,25.4697160710346,24.956491717122,24.9947920420409,144646.292472406,0.0,1.0
2013-04-26,32.68,33.065,32.5,32.88,145000,25.0330923669597,25.3280048688349,24.8952111972519,25.1862936666351,189293.433289701,0.0,1.0
2013-04-29,33.11,33.24,32.69,32.84,117000,25.3624751612618,25.4620560060508,25.0407524319435,25.1556534067001,152740.218585483,0.0,1.0
2013-04-30,33.88,33.93,33.1,33.22,278800,25.9523001650121,25.990600489931,25.3548150962781,25.4467358760833,363965.580697714,0.0,1.0
2013-05-01,33.25,34.06,33.15,33.81,340100,25.4697160710346,26.09018133472,25.3931154211969,25.8986797101257,443991.011460877,0.0,1.0
2013-05-02,33.39,33.58,33.15,33.39,164500,25.5769569808074,25.722498215499,25.3931154211969,25.5769569808074,214750.136387281,0.0,1.0
2013-05-03,33.85,34.0475,33.71,33.73,235500,25.9293199700608,26.0806062534903,25.822079060288,25.8373991902556,307438.645101548,0.0,1.0
2013-05-06,33.97,34.08,33.85,33.9,140300,26.021240749866,26.1055014646875,25.9293199700608,25.9676202949797,183157.715107207,0.0,1.0
2013-05-07,34.77,34.88,33.781,34.08,251700,26.6340459485676,26.7183066633891,25.8764655216728,26.1055014646875,328587.290751846,0.0,1.0
2013-05-08,34.87,34.89,34.5701,34.69,170800,26.7106465984053,26.7259667283729,26.4809212495421,26.5727654286975,222974.60969573,0.0,1.0
2013-05-09,34.73,34.98,34.68,34.88,74900,26.6034056886325,26.7949073132268,26.5651053637137,26.7183066633891,97779.8493337833,0.0,1.0
2013-05-10,34.91,35.15,34.68,34.87,118200,26.7412868583404,26.9251284179509,26.5651053637137,26.7106465984053,154306.784929949,0.0,1.0
2013-05-13,34.76,34.95,34.68,34.9,130800,26.6263858835839,26.7719271182755,26.5651053637137,26.7336267933566,170755.731546847,0.0,1.0
2013-05-14,35.14,35.17,34.65,34.81,242900,26.9174683529671,26.9404485479184,26.5421251687624,26.6646862085027,317099.137559091,0.0,1.0
2013-05-15,35.58,35.58,35.18,35.18,160900,27.254511212253,27.254511212253,26.9481086129022,26.9481086129022,210050.437353881,0.0,1.0
2013-05-16,35.25,35.75,34.55,35.75,383100,27.0017290677886,27.3847323169771,26.4655245189247,27.3847323169771,500126.305470925,0.0,1.0
2013-05-17,34.99,35.415,34.79,35.3,337900,26.8025673782106,27.1281201400208,26.6493660785352,27.0400293927074,441118.973162687,0.0,1.0
2013-05-20,34.9,35.07,34.615,34.87,205100,26.7336267933566,26.8638478980807,26.5153149413192,26.7106465984053,267752.297708397,0.0,1.0
2013-05-21,34.97,35.01,34.58,34.86,273400,26.787247248243,26.8178875081781,26.488504713876,26.7029865334216,356916.032147615,0.0,1.0
2013-05-22,33.79,35.01,33.6,34.9,392600,25.8833595801582,26.8178875081781,25.7378183454666,26.7336267933566,512528.289031285,0.0,1.0
2013-05-23,33.0,33.79,32.87,33.53,361600,25.2782144464404,25.8833595801582,25.1786336016514,25.6841978905802,472058.6584659,0.0,1.0
2013-05-24,33.01,33.04,32.69,32.77,109400,25.2858745114241,25.3088547063754,25.0407524319435,25.1020329518137,142818.631737195,0.0,1.0
2013-05-28,33.44,33.56,33.12,33.42,218100,25.6152573057262,25.7071780855315,25.3701352262456,25.5999371757587,284723.433106784,0.0,1.0
2013-05-29,33.0,33.5,32.97,33.3,131100,25.2782144464404,25.6612176956289,25.2552342514891,25.5080163959535,171147.373132963,0.0,1.0
2013-05-30,32.91,33.31,32.56,33.03,169600,25.2092738615864,25.5156764609372,24.9411715871545,25.3011946413917,221408.043351264,0.0,1.0
2013-05-31,32.54,32.92,32.52,32.8,202700,24.925851457187,25.2169339265702,24.9105313272194,25.125013146765,264619.165019463,0.0,1.0
2013-06-03,32.12,32.6,31.98,32.6,373600,24.6041287278686,24.9718118470896,24.4968878180958,24.9718118470896,487724.321910566,0.0,1.0
2013-06-04,31.76,32.3,31.56,32.25,284400,24.3283663884529,24.7420098975765,24.1751650887775,24.7037095726576,371276.223638557,0.0,1.0
2013-06-05,31.12,31.83,31.11,31.67,181600,23.8381222294916,24.3819868433393,23.8304621645079,24.259425803599,237073.706795929,0.0,1.0
2013-06-06,31.05,31.34,30.74,31.1,167300,23.7845017746053,24.0066436591346,23.5470397601084,23.8228020995241,218405.457857702,0.0,1.0
2013-06-07,31.34,31.44,31.05,31.29,146800,24.0066436591346,24.0832443089723,23.7845017746053,23.9683433342157,191643.2828064,0.0,1.0
2013-06-10,31.4,31.5,31.1315,31.5,130800,24.0526040490372,24.1292046988749,23.846931304223,24.1292046988749,170755.731546847,0.0,1.0
2013-06-11,31.14,31.25,30.84,31.06,147500,23.8534423594592,23.9377030742807,23.6236404099461,23.792161839589,192557.113174005,0.0,1.0
2013-06-12,30.53,31.46,30.41,31.28,158100,23.3861783954492,24.0985644389398,23.294257615644,23.960683269232,206395.11588346,0.0,1.0
2013-06-13,30.81,30.86,30.321,30.54,210500,23.6006602149948,23.6389605399136,23.2260830372884,23.393838460433,274801.846258496,0.0,1.0
2013-06-14,30.69,30.9,30.55,30.79,178700,23.5087394351895,23.6696007998487,23.4014985254168,23.5853400850272,233287.838130135,0.0,1.0
2013-06-17,30.75,30.98,30.43,30.98,248300,23.5546998250922,23.7308813197189,23.3095777456115,23.7308813197189,324148.68610919,0.0,1.0
2013-06-18,31.08,31.31,30.66,30.76,284600,23.8074819695566,23.9836634641833,23.4857592402382,23.5623598900759,371537.318029301,0.0,1.0
2013-06-19,30.73,31.3725,30.51,31.08,183100,23.5393796951246,24.0315388703318,23.3708582654817,23.8074819695566,239031.914726512,0.0,1.0
2013-06-20,30.06,30.37,29.96,30.36,190500,23.026155341212,23.2636173557089,22.9495546913743,23.2559572907251,248692.407184055,0.0,1.0
2013-06-21,30.42,30.49,29.94,30.22,358700,23.3019176806278,23.3555381355141,22.9342345614068,23.1487163809524,468272.789800106,0.0,1.0
2013-06-24,29.96,30.22,29.73,30.1,243300,22.9495546913743,23.1487163809524,22.7733731967476,23.0567956011471,317621.326340581,0.0,1.0
2013-06-25,30.12,30.2,29.81,30.14,140200,23.0721157311147,23.1333962509848,22.8346537166178,23.0874358610822,183027.167911834,0.0,1.0
2013-06-26,29.76,30.36,29.75,30.36,163800,22.796353391699,23.2559572907251,22.7886933267152,23.2559572907251,213836.306019675,0.0,1.0
2013-06-27,30.35,30.52,29.74,29.94,146400,23.2482972257414,23.3785183304655,22.7810332617314,22.9342345614068,191121.094024911,0.0,1.0
2013-06-28,30.73,30.99,30.05,30.25,635100,23.5393796951246,23.7385413847026,23.0184952762283,23.1716965759037,829105.237808888,0.0,1.0
2013-07-01,31.18,31.3599,30.8,30.8,209400,23.8840826193943,24.0218871884523,23.593000150011,23.593000150011,273365.827109401,0.0,1.0
2013-07-02,30.95,31.37,30.65,31.16,115500,23.7079011247676,24.0296238540859,23.4780991752545,23.8687624894267,150782.010654899,0.0,1.0
2013-07-03,31.05,31.12,30.66,30.88,41700,23.7845017746053,23.8381222294916,23.4857592402382,23.6542806698812,54438.1804702103,0.0,1.0
2013-07-05,31.42,31.44,30.975,31.44,80500,24.0679241790047,24.0832443089723,23.727051287227,24.0832443089723,105090.492274627,0.0,1.0
2013-07-08,31.3,31.5,31.02,31.36,177700,24.1215446338911,24.275675909507,23.9057608480288,24.1677840165759,230582.663109613,0.19,1.0
2013-07-09,31.52,31.625,31.16,31.38,253800,24.2910890370686,24.372007956767,24.01365274096,24.1831971441375,329329.656146425,0.0,1.0
2013-07-10,31.53,31.64,31.36,31.48,186400,24.2987956008494,24.3835678024382,24.1677840165759,24.2602627819455,241871.741157185,0.0,1.0
2013-07-11,32.57,32.59,31.85,31.89,610900,25.1002782340522,25.1156913616138,24.5454056418349,24.5762318969581,792700.894168049,0.0,1.0
2013-07-12,32.45,32.5,32.12,32.48,423900,25.0077994686827,25.0463322875866,24.7534828639164,25.030919160025,550050.595904134,0.0,1.0
2013-07-15,32.75,32.78,32.29,32.46,200600,25.2389963821065,25.2621160734489,24.8844944481899,25.0155060324635,260297.592683108,0.0,1.0
2013-07-16,32.93,33.1,32.73,32.77,330500,25.3777145301609,25.5087261144344,25.2235832545449,25.2544095096681,428855.206289965,0.0,1.0
2013-07-17,32.94,33.045,32.73,32.93,214000,25.3854210939417,25.46634001364,25.2235832545449,25.3777145301609,277685.368066725,0.0,1.0
2013-07-18,33.14,33.15,32.81,32.97,245200,25.5395523695576,25.5472589333384,25.2852357647913,25.408540785284,318170.33761664,0.0,1.0
2013-07-19,33.16,33.27,32.91,33.12,178800,25.5549654971192,25.6397376987079,25.3623014025993,25.524139241996,232010.017805282,0.0,1.0
2013-07-22,33.28,33.37,33.03,33.18,187100,25.6474442624887,25.7168033365159,25.4547801679688,25.5703786246808,242780.057781702,0.0,1.0
2013-07-23,33.35,33.46,33.08,33.38,83400,25.7013902089543,25.786162410543,25.4933129868728,25.7245099002967,108219.43783535,0.0,1.0
2013-07-24,33.09,33.45,32.81,33.41,88600,25.5010195506536,25.7784558467622,25.2852357647913,25.7476295916391,114966.932760336,0.0,1.0
2013-07-25,33.47,33.64,33.01,33.01,202500,25.7938689743238,25.9248805585974,25.4393670404072,25.4393670404072,262763.023521084,0.0,1.0
2013-07-26,33.14,33.35,32.95,33.22,90800,25.5395523695576,25.7013902089543,25.3931276577225,25.6012048798039,117821.642151676,0.0,1.0
2013-07-29,33.06,33.24,32.98,33.1,138700,25.4778998593112,25.6166180073655,25.4162473490648,25.5087261144344,179976.451172219,0.0,1.0
2013-07-30,33.29,33.29,33.08,33.26,143400,25.6551508262695,25.6551508262695,25.4933129868728,25.6320311349271,186075.148508264,0.0,1.0
2013-07-31,33.27,33.45,33.1,33.3,178800,25.6397376987079,25.7784558467622,25.5087261144344,25.6628573900503,232010.017805283,0.0,1.0
2013-08-01,33.86,33.92,33.28,33.48,233400,26.0944249617749,26.1406643444597,25.6474442624887,25.8015755381046,302858.714517634,0.0,1.0
2013-08-02,33.94,33.98,33.73,33.77,109800,26.1560774720212,26.1869037271444,25.9942396326245,26.0250658877477,142475.950531432,0.0,1.0
2013-08-05,35.1,35.14,34.13,34.84,331700,27.0500388705936,27.0808651257168,26.3025021838564,26.8496682122929,430412.320503424,0.0,1.0
2013-08-06,35.01,35.19,34.75,34.99,173200,26.9806797965664,27.1193979446207,26.7803091382657,26.9652666690048,224743.484809144,0.0,1.0
2013-08-07,34.61,35.05,34.57,34.88,110900,26.6724172453346,27.0115060516896,26.6415909902114,26.8804944674161,143903.305227102,0.0,1.0
2013-08-08,34.95,35.05,34.59,34.79,111900,26.9344404138816,27.0115060516896,26.657004117773,26.8111353933889,145200.900404984,0.0,1.0
2013-08-09,35.03,35.14,34.7,34.88,138100,26.996092924128,27.0808651257168,26.7417763193617,26.8804944674161,179197.894065489,0.0,1.0
2013-08-12,35.54,35.55,34.86,34.86,164700,27.3891276769486,27.3968342407294,26.8650813398545,26.8650813398545,213713.925797148,0.0,1.0
2013-08-13,35.44,35.68,35.3,35.48,196500,27.3120620391406,27.4970195698797,27.2041701462095,27.3428882942638,254977.452453792,0.0,1.0
2013-08-14,35.4,35.49,35.29,35.38,186500,27.2812357840174,27.3505948580446,27.1964635824287,27.2658226564559,242001.500674974,0.0,1.0
2013-08-15,35.25,35.47,35.03,35.11,191100,27.1656373273055,27.335181730483,26.996092924128,27.0577454343744,247970.43849323,0.0,1.0
2013-08-16,34.9,35.28,34.86,35.07,99000,26.8959075949777,27.1887570186479,26.8650813398545,27.0269191792512,128461.922610307,0.0,1.0
2013-08-19,34.74,34.92,34.6876,34.85,120000,26.7726025744849,26.9113207225392,26.7322201802735,26.8573747760737,155711.421345827,0.0,1.0
2013-08-20,34.85,35.01,34.67,34.82,93500,26.8573747760737,26.9806797965664,26.7186566280193,26.8342550847313,121325.149131957,0.0,1.0
2013-08-21,34.56,34.95,34.5,34.71,93400,26.6338844264306,26.9344404138816,26.5876450437458,26.7494828831425,121195.389614169,0.0,1.0
2013-08-22,35.02,35.09,34.58,34.68,66500,26.9883863603472,27.0423323068128,26.6492975539922,26.7263631918001,86290.0793291459,0.0,1.0
2013-08-23,34.98,35.21,34.83,35.01,100200,26.957560105224,27.1348110721823,26.8419616485121,26.9806797965664,130019.036823766,0.0,1.0
2013-08-26,34.9,35.12,34.74,34.96,126700,26.8959075949777,27.0654519981552,26.7726025744849,26.9421469776624,164405.309037636,0.0,1.0
2013-08-27,34.02,34.63,34.01,34.55,125500,26.2177299822676,26.6878303728962,26.2100234184868,26.6261778626498,162848.194824178,0.0,1.0
2013-08-28,33.83,34.16,33.7676,34.0,95700,26.0713052704325,26.3256218751988,26.0232163124403,26.202316854706,124179.858523297,0.0,1.0
2013-08-29,33.7,34.02,33.64,33.75,119700,25.9711199412821,26.2177299822676,25.9248805585974,26.0096527601861,155322.142792463,0.0,1.0
2013-08-30,33.0,33.72,32.92,33.64,161600,25.4316604766264,25.9865330688437,25.3700079663801,25.9248805585974,209691.380745714,0.0,1.0
2013-09-03,32.48,33.55,32.22,33.31,184900,25.030919160025,25.8555214845702,24.8305485017244,25.6705639538311,239925.348390363,0.0,1.0
2013-09-04,32.54,32.66,32.43,32.48,188700,25.0771585427098,25.1696373080794,24.9923863411211,25.030919160025,244856.210066314,0.0,1.0
2013-09-05,32.27,32.58,32.21,32.47,209300,24.8690813206283,25.107984797833,24.8228419379436,25.0232125962442,271586.670730681,0.0,1.0
2013-09-06,32.27,32.46,31.83,32.46,186700,24.8690813206283,25.0155060324635,24.5299925142733,25.0155060324635,242261.01971055,0.0,1.0
2013-09-09,32.61,32.68,32.33,32.33,311200,25.1311044891754,25.185050435641,24.9153207033131,24.9153207033131,403811.619356845,0.0,1.0
2013-09-10,32.99,33.1771,32.56,32.68,232800,25.4239539128456,25.5681437211843,25.0925716702714,25.185050435641,302080.157410905,0.0,1.0
2013-09-11,32.59,33.07,32.53,32.98,360300,25.1156913616138,25.485606423092,25.069451978929,25.4162473490648,467523.542590846,0.0,1.0
2013-09-12,30.52,31.24,30.02,31.0,829300,23.5204326589891,24.0753052512064,23.1351044699493,23.8903477204673,1076095.68101745,0.0,1.0
2013-09-13,31.21,31.25,30.07,30.1,509800,24.052185559864,24.0830118149872,23.1736372888532,23.1967569801956,661514.021684189,0.0,1.0
2013-09-16,30.78,31.56,30.7,31.45,313500,23.7208033172897,24.3219152921918,23.6591508070434,24.2371430906031,406796.088265974,0.0,1.0
2013-09-17,30.6,30.96,30.45,30.74,328300,23.5820851692354,23.8595214653441,23.4664867125235,23.6899770621666,426000.496898626,0.0,1.0
2013-09-18,31.15,31.279,30.36,30.64,251800,24.0059461771792,24.1053608499515,23.3971276384963,23.6129114243586,326734.465790661,0.0,1.0
2013-09-19,31.24,31.539,31.06,31.28,310800,24.0753052512064,24.3057315082522,23.936587103152,24.1061315063295,403292.581285692,0.0,1.0
2013-09-20,30.72,31.42,30.71,31.36,339500,23.674563934605,24.2140233992607,23.6668573708242,24.1677840165759,440533.562890902,0.0,1.0
2013-09-23,30.66,30.765,30.03,30.38,335100,23.6283245519202,23.7092434716185,23.1428110337301,23.4125407660579,434824.144108222,0.0,1.0
2013-09-24,30.11,30.65,30.06,30.6,265900,23.2044635439764,23.6206179881394,23.1659307250724,23.5820851692354,345030.557798796,0.0,1.0
2013-09-25,30.14,30.29,30.1,30.1,298500,23.2275832353188,23.3431816920307,23.1967569801956,23.1967569801956,387332.160597745,0.0,1.0
2013-09-26,30.37,30.559,30.164,30.25,206600,23.4048342022771,23.5504882577342,23.2460789883927,23.3123554369076,268083.163750399,0.0,1.0
2013-09-27,30.18,30.47,30.17,30.17,170500,23.258409490442,23.4818998400851,23.2507029266612,23.2507029266612,221239.977828863,0.0,1.0
2013-09-30,30.5,30.51,30.0,30.0,250200,23.5050195314275,23.5127260952083,23.1196913423877,23.1196913423877,324658.313506049,0.0,1.0
2013-10-01,30.47,30.8,30.38,30.52,251700,23.4818998400851,23.7362164448513,23.4125407660579,23.5204326589891,326604.706272872,0.0,1.0
2013-10-02,30.26,30.44,30.19,30.35,176500,23.3200620006884,23.4587801487427,23.2661160542228,23.3894210747155,229025.548896154,0.0,1.0
2013-10-03,29.76,30.336,29.68,30.17,170800,22.9347338116486,23.3786318854224,22.8730813014022,23.2507029266612,221629.256382227,0.0,1.0
2013-10-04,29.85,29.97,29.71,29.86,230100,23.0040928856757,23.0965716510453,22.8962009927446,23.0117994494565,298576.650430624,0.0,1.0
2013-10-07,29.8,29.97,29.43,29.67,700600,22.9655600667717,23.0965716510453,22.6804172068823,22.8653747376214,909095.181624057,0.0,1.0
2013-10-08,29.45,29.79,29.31,29.69,698400,22.8461083281694,23.1098664548783,22.737502040701,23.0322905352581,900279.369446904,0.195,1.0
2013-10-09,29.46,29.64,29.26,29.53,699000,22.8538659201314,22.9935025754479,22.6987140808909,22.9081690638656,901052.805331309,0.0,1.0
2013-10-10,29.93,30.05,29.78,29.86,167000,23.2184727423467,23.311563845891,23.1021088629163,23.1641695986125,215272.987825935,0.0,1.0
2013-10-11,29.85,30.08,29.77,29.81,187600,23.1564120066505,23.3348366217771,23.0943512709543,23.1253816388024,241827.619857158,0.0,1.0
2013-10-14,30.07,30.1,29.69,29.79,203800,23.3270790298151,23.3503518057012,23.0322905352581,23.1098664548783,262710.388736081,0.0,1.0
2013-10-15,30.14,30.2,29.77,30.06,199700,23.3813821735493,23.4279277253214,23.0943512709543,23.3193214378531,257425.243525983,0.0,1.0
2013-10-16,29.6,30.38,29.52,30.36,265000,22.9624722075998,23.5675643806379,22.9004114719036,23.5520491967139,341600.848945346,0.0,1.0
2013-10-17,29.73,29.805,29.43,29.57,232400,23.0633209031062,23.1215028428214,22.8305931442454,22.9391994317137,299577.499226031,0.0,1.0
2013-10-18,29.59,29.96,29.33,29.96,474200,22.9547146156378,23.2417455182328,22.7530172246251,23.2417455182328,611272.160641067,0.0,1.0
2013-10-21,29.42,29.75,29.21,29.7,549500,22.8228355522833,23.0788360870302,22.6599261210808,23.0400481272201,708338.36413384,0.0,1.0
2013-10-22,29.99,30.165,29.34,29.47,405600,23.2650182941189,23.4007761534543,22.7607748165871,22.8616235120935,522842.657857479,0.0,1.0
2013-10-23,29.71,29.98,29.64,29.88,190300,23.0478057191821,23.2572607021568,22.9935025754479,23.1796847825366,245308.081336978,0.0,1.0
2013-10-24,29.41,29.95,29.32,29.71,290600,22.8150779603213,23.2339879262708,22.7452596326631,23.0478057191821,374600.780013273,0.0,1.0
2013-10-25,29.51,29.68,29.04,29.53,210900,22.8926538799416,23.024532943296,22.5280470577263,22.9081690638656,271862.713368201,0.0,1.0
2013-10-28,29.84,29.94,29.42,29.5,182600,23.1486544146885,23.2262303343087,22.8228355522833,22.8848962879795,235382.320820453,0.0,1.0
2013-10-29,29.85,30.098,29.76,29.92,171700,23.1564120066505,23.3488002873088,23.0865936789922,23.2107151503847,221331.568920437,0.0,1.0
2013-10-30,29.31,30.1,29.305,29.85,331400,22.737502040701,23.3503518057012,22.73362324472,23.1564120066505,427194.420152784,0.0,1.0
2013-10-31,29.19,29.5584,29.17,29.34,247700,22.6444109371567,22.9302006250378,22.6288957532327,22.7607748165871,319300.114278348,0.0,1.0
2013-11-01,28.88,29.22,28.72,29.15,316800,22.4039255863339,22.6676837130428,22.2798041149414,22.6133805693086,408374.146965605,0.0,1.0
2013-11-04,29.49,29.52,28.88,29.03,241400,22.8771386960175,22.9004114719036,22.4039255863339,22.5202894657643,311179.0374921,0.0,1.0
2013-11-05,28.67,29.38,28.64,29.38,178800,22.2410161551313,22.7918051844352,22.2177433792452,22.7918051844352,230483.893552558,0.0,1.0
2013-11-06,29.16,29.18,28.72,28.77,172500,22.6211381612706,22.6366533451947,22.2798041149414,22.3185920747516,222362.81676631,0.0,1.0
2013-11-07,29.03,29.5,28.94,29.21,157900,22.5202894657643,22.8848962879795,22.450471138106,22.6599261210808,203542.543579132,0.0,1.0
2013-11-08,28.89,29.16,28.82,28.99,138500,22.4116831782959,22.6211381612706,22.3573800345617,22.4892590979162,178534.783316718,0.0,1.0
2013-11-11,28.93,29.04,28.73,28.83,285900,22.442713546144,22.5280470577263,22.2875617069035,22.3651376265237,368542.198918771,0.0,1.0
2013-11-12,29.17,29.18,28.81,28.89,121900,22.6288957532327,22.6366533451947,22.3496224425997,22.4116831782959,157136.390514859,0.0,1.0
2013-11-13,29.39,29.39,28.95,28.97,83900,22.7995627763972,22.7995627763972,22.4582287300681,22.4737439139921,108152.117835904,0.0,1.0
2013-11-14,29.34,29.54,29.21,29.35,77500,22.7607748165871,22.9159266558277,22.6599261210808,22.7685324085491,99902.1350689219,0.0,1.0
2013-11-15,29.57,29.64,29.26,29.31,123000,22.9391994317137,22.9935025754479,22.6987140808909,22.737502040701,158554.356302934,0.0,1.0
2013-11-18,29.39,29.699,29.31,29.61,107000,22.7995627763972,23.0392723680239,22.737502040701,22.9702297995618,137929.399385479,0.0,1.0
2013-11-19,29.06,29.62,28.93,29.39,126200,22.5435622416504,22.9779873915239,22.442713546144,22.7995627763972,162679.347686425,0.0,1.0
2013-11-20,29.08,29.41,28.86,29.13,92700,22.5590774255744,22.8150779603213,22.3884104024098,22.5978653853845,119495.844140504,0.0,1.0
2013-11-21,29.18,29.33,28.76,29.22,179700,22.6366533451947,22.7530172246251,22.3108344827895,22.6676837130428,231644.047379164,0.0,1.0
2013-11-22,29.04,29.2635,28.38,29.1,267600,22.5280470577263,22.7014292380776,22.0160459882325,22.5745926094985,344952.404444432,0.0,1.0
2013-11-25,29.58,29.71,28.95,29.14,203600,22.9469570236758,23.0478057191821,22.4582287300681,22.6056229773466,262452.576774612,0.0,1.0
2013-11-26,29.15,29.64,29.08,29.57,156200,22.6133805693086,22.9935025754479,22.5590774255744,22.9391994317137,201351.141906653,0.0,1.0
2013-11-27,30.64,30.77,29.28,29.3,401300,23.7692617716506,23.870110467157,22.7142292648149,22.729744448739,517299.700685914,0.0,1.0
2013-11-29,31.33,31.57,30.7,30.78,137600,24.3045356170305,24.4907178241191,23.8158073234228,23.877868059119,177374.629490111,0.0,1.0
2013-12-02,30.45,31.25,30.35,31.25,252900,23.6218675243721,24.2424748813343,23.5442916047518,24.2424748813343,326003.22527652,0.0,1.0
2013-12-03,29.73,30.54,29.63,30.38,226100,23.0633209031062,23.6916858520303,22.9857449834859,23.5675643806379,291456.422439783,0.0,1.0
2013-12-04,29.42,29.96,29.32,29.67,172600,22.8228355522833,23.2417455182328,22.7452596326631,23.016775351334,222491.722747044,0.0,1.0
2013-12-05,29.67,29.77,29.41,29.41,128100,23.016775351334,23.0943512709543,22.8150779603213,22.8150779603213,165128.561320373,0.0,1.0
2013-12-06,30.15,30.305,29.76,29.99,117500,23.3891397655113,23.5093824409227,23.0865936789922,23.2650182941189,151464.527362559,0.0,1.0
2013-12-09,30.03,30.23,29.72,30.19,169200,23.296048661967,23.4512005012075,23.0555633111441,23.4201701333594,218108.919402085,0.0,1.0
2013-12-10,29.57,30.075,29.28,30.04,208800,22.9391994317137,23.3309578257961,22.7142292648149,23.303806253929,269155.687772786,0.0,1.0
2013-12-11,29.3,29.74,29.212,29.62,113400,22.729744448739,23.0710784950682,22.6614776394732,22.9779873915239,146179.382152461,0.0,1.0
2013-12-12,29.3,29.54,29.22,29.25,196100,22.729744448739,22.9159266558277,22.6676837130428,22.6909564889289,252784.628219556,0.0,1.0
2013-12-13,29.14,29.44,29.11,29.44,222600,22.6056229773466,22.8383507362074,22.5823502014605,22.8383507362074,286944.71311409,0.0,1.0
2013-12-16,29.45,29.58,29.19,29.19,198700,22.8461083281694,22.9469570236758,22.6444109371567,22.6444109371567,256136.183718642,0.0,1.0
2013-12-17,29.34,29.46,29.188,29.37,108700,22.7607748165871,22.8538659201314,22.6428594187643,22.7840475924732,140120.801057959,0.0,1.0
2013-12-18,29.66,29.66,29.06,29.31,161700,23.009017759372,23.009017759372,22.5435622416504,22.737502040701,208440.970847028,0.0,1.0
2013-12-19,29.23,29.7125,29.17,29.62,103800,22.6754413050048,23.0497451171726,22.6288957532327,22.9779873915239,133804.408001988,0.0,1.0
2013-12-20,30.29,30.325,29.05,29.21,408700,23.4977460529797,23.5248976248468,22.5358046496883,22.6599261210808,526838.743260236,0.0,1.0
2013-12-23,30.71,30.72,30.08,30.5,210200,23.8235649153848,23.8313225073468,23.3348366217771,23.6606554841822,270960.371503063,0.0,1.0
2013-12-24,31.13,31.13,30.61,30.66,209200,24.1493837777899,24.1493837777899,23.7459889957645,23.7847769555747,269671.311695722,0.0,1.0
2013-12-26,30.98,31.39,30.94,31.16,157400,24.0330198983595,24.3510811688026,24.0019895305114,24.172656553676,202898.013675462,0.0,1.0
2013-12-27,31.0,31.2,30.77,31.11,88800,24.0485350822836,24.2036869215241,23.870110467157,24.1338685938659,114468.510891874,0.0,1.0
2013-12-30,30.81,31.0,30.6,31.0,82800,23.9011408350051,24.0485350822836,23.7382314038025,24.0485350822836,106734.152047829,0.0,1.0
2013-12-31,30.93,30.97,30.51,30.79,195500,23.9942319385494,24.0252623063975,23.6684130761443,23.885625651081,252011.192335151,0.0,1.0
2014-01-02,31.15,31.31,30.64,30.94,261600,24.164898961714,24.2890204331064,23.7692617716506,24.0019895305114,337218.045600386,0.0,1.0
2014-01-03,31.35,31.43,30.9699,31.14,260200,24.3200508009545,24.3821115366507,24.0251847304779,24.157141369752,335413.36187011,0.0,1.0
2014-01-06,31.39,31.62,31.01,31.36,259500,24.3510811688026,24.5295057839293,24.0562926742456,24.3278083929166,334511.020004971,0.0,1.0
2014-01-07,31.61,31.8,31.37,31.44,188600,24.5217481919672,24.6691424392457,24.3355659848786,24.3898691286128,243116.679664499,0.0,1.0
2014-01-08,31.36,31.67,31.1,31.41,302800,24.4790814361761,24.7210621519036,24.2761298681466,24.5181105838741,387915.209349594,0.195,1.0
2014-01-09,31.4,31.55,31.14,31.48,128400,24.5103047543345,24.6273921974284,24.307353186305,24.5727513906512,164492.446765151,0.0,1.0
2014-01-10,31.43,31.4975,31.07,31.34,102700,24.5337222429533,24.5864115923455,24.2527123795278,24.4634697770969,131568.335535678,0.0,1.0
2014-01-13,31.1,31.28,30.87,31.28,139900,24.2761298681466,24.4166347998593,24.0965957887358,24.4166347998593,179225.025719974,0.0,1.0
2014-01-14,31.24,31.35,31.0,31.23,195700,24.3854114817009,24.4712756066365,24.1980715727506,24.3776056521613,250710.060996419,0.0,1.0
2014-01-15,31.45,31.67,31.25,31.3,108200,24.5493339020325,24.7210621519036,24.3932173112405,24.4322464589385,138614.351557549,0.0,1.0
2014-01-16,31.42,31.54,31.2,31.46,130700,24.5259164134137,24.6195863678888,24.3541881635425,24.5571397315721,167438.962556116,0.0,1.0
2014-01-17,31.36,31.61,31.16,31.32,108700,24.4790814361761,24.674227174666,24.3229648453841,24.4478581180177,139254.898468629,0.0,1.0
2014-01-21,31.57,31.62,31.15,31.47,143700,24.6430038565076,24.6820330042056,24.3151590158445,24.5649455611116,184093.182244177,0.0,1.0
2014-01-22,31.46,31.65,31.23,31.58,291800,24.5571397315721,24.7054504928244,24.3776056521613,24.6508096860472,373823.17730585,0.0,1.0
2014-01-23,30.94,31.43,30.795,31.35,150700,24.151236595513,24.5337222429533,24.0380520671889,24.4712756066365,193060.838999286,0.0,1.0
2014-01-24,29.63,30.73,29.519,30.73,164400,23.1286729258258,23.9873141751815,23.0420282179363,23.9873141751815,210611.824362857,0.0,1.0
2014-01-27,29.11,29.91,29.1,29.69,122500,22.7227697897668,23.3472361529345,22.7149639602272,23.1755079030634,156933.993214416,0.0,1.0
2014-01-28,28.95,29.14,28.69,29.11,212600,22.5978765171332,22.7461872783856,22.3949249491037,22.7227697897668,272360.546590897,0.0,1.0
2014-01-29,28.32,28.88,28.22,28.65,146800,22.1061092561386,22.543235710356,22.0280509607426,22.3637016309453,188064.573092868,0.0,1.0
2014-01-30,28.22,28.49,28.13,28.47,191800,22.0280509607426,22.2388083583118,21.9577984948863,22.2231966992326,245713.795090001,0.0,1.0
2014-01-31,27.36,27.9,27.3,27.72,224900,21.3567496203373,21.7782644154755,21.3099146430997,21.6377594837628,288118.000603447,0.0,1.0
2014-02-03,26.95,27.495,26.601,27.3,355200,21.0367106092138,21.4621283191219,20.7642871582819,21.3099146430997,455044.5256307,0.0,1.0
2014-02-04,27.26,27.325,26.58,27.1,229800,21.2786913249413,21.3294292169487,20.7478949162487,21.1537980523078,294395.360332024,0.0,1.0
2014-02-05,26.97,27.26,26.89,27.18,144900,21.052322268293,21.2786913249413,20.9898756319762,21.2162446886245,185630.494830767,0.0,1.0
2014-02-06,27.17,27.2,26.83,27.05,198700,21.208438859085,21.2318563477037,20.9430406547387,21.1147689046098,254553.342462893,0.0,1.0
2014-02-07,27.08,27.4,26.81,27.21,309400,21.1381863932286,21.3879729384957,20.9274289956595,21.2396621772433,396370.428575839,0.0,1.0
2014-02-10,26.76,27.04,26.42,27.04,168900,20.8883998479615,21.1069630750702,20.6230016436152,21.1069630750702,216376.74656257,0.0,1.0
2014-02-11,27.13,27.14,26.8,26.8,142700,21.1772155409266,21.1850213704662,20.9196231661199,20.9196231661199,182812.088422018,0.0,1.0
2014-02-12,27.27,27.33,26.99,27.12,94600,21.2864971544809,21.3333321317185,21.0679339273722,21.169409711387,121191.475576194,0.0,1.0
2014-02-13,27.67,27.77,27.07,27.07,116400,21.5987303360648,21.6767886314608,21.130380563689,21.130380563689,149119.320899249,0.0,1.0
2014-02-14,27.73,27.95,27.44,27.71,78800,21.6455653133024,21.8172935631735,21.4191962566541,21.6299536542232,100950.19318609,0.0,1.0
2014-02-18,27.88,27.99,27.57,27.79,178000,21.7626527563963,21.8485168813319,21.5206720406688,21.69240029054,228034.700344213,0.0,1.0
2014-02-19,27.36,28.0499,27.32,27.77,89400,21.3567496203373,21.8952738002741,21.3255263021789,21.6767886314608,114529.78770097,0.0,1.0
2014-02-20,26.74,27.14,25.83,27.0,262900,20.8727881888823,21.1850213704662,20.162457700779,21.0757397569118,336799.565845469,0.0,1.0
2014-02-21,25.33,26.65,25.1801,26.59,394500,19.7721662237991,20.8025357230259,19.6551568390006,20.7557007457883,505391.512841529,0.0,1.0
2014-02-24,25.38,25.97,25.33,25.33,280200,19.8111953714971,20.2717393143333,19.7721662237991,19.7721662237991,358962.488968812,0.0,1.0
2014-02-25,25.18,25.58,25.15,25.35,215900,19.6550787807052,19.967311962289,19.6316612920864,19.7877778828783,276588.15620402,0.0,1.0
2014-02-26,25.99,26.29,24.75,25.12,552800,20.2873509734125,20.5215258596004,19.3194281105025,19.6082438034676,708188.664889219,0.0,1.0
2014-02-27,26.52,26.7456,25.94,26.02,324800,20.7010599390112,20.8771594534245,20.2483218257145,20.3107684620313,416099.27343708,0.0,1.0
2014-02-28,26.75,27.11,26.55,26.55,283300,20.8805940184219,21.1616038818474,20.7244774276299,20.7244774276299,362933.879817503,0.0,1.0
2014-03-03,26.98,27.17,26.558,26.64,207900,21.0601280978326,21.208438859085,20.7307220912616,20.7947298934863,266339.405626752,0.0,1.0
2014-03-04,27.5,28.0,27.3,27.34,275700,21.4660312338917,21.8563227108715,21.3099146430997,21.3411379612581,353197.566769098,0.0,1.0
2014-03-05,26.21,27.34,25.83,27.34,432600,20.4590792232836,21.3411379612581,20.162457700779,21.3411379612581,554201.187465768,0.0,1.0
2014-03-06,26.57,26.63,26.11,26.19,208400,20.7400890867091,20.7869240639467,20.3810209278877,20.4434675642045,266979.952537832,0.0,1.0
2014-03-07,26.66,26.76,26.4601,26.67,208400,20.8103415525655,20.8883998479615,20.654303020069,20.8181473821051,266979.952537832,0.0,1.0
2014-03-10,26.6,26.706,26.45,26.63,118500,20.7635065753279,20.8462483684477,20.646419132234,20.7869240639467,151809.617925782,0.0,1.0
2014-03-11,26.47,26.8,26.25,26.59,158000,20.6620307913132,20.9196231661199,20.490302541442,20.7557007457883,202412.823901043,0.0,1.0
2014-03-12,26.75,26.81,26.25,26.39,191000,20.8805940184219,20.9274289956595,20.490302541442,20.5995841549964,244688.920032273,0.0,1.0
2014-03-13,26.14,27.05,26.0,26.8,294000,20.4044384165065,21.1147689046098,20.2951568029521,20.9196231661199,376641.583714598,0.0,1.0
2014-03-14,26.57,26.91,26.12,26.12,307400,20.7400890867091,21.0054872910554,20.3888267574273,20.3888267574273,393808.240931524,0.0,1.0
2014-03-17,26.99,27.24,26.84,26.84,274500,21.0679339273722,21.2630796658621,20.9508464842783,20.9508464842783,351660.254182508,0.0,1.0
2014-03-18,26.54,27.16,26.44,26.94,350300,20.7166715980903,21.2006330295454,20.6386133026944,21.0289047796742,448767.165902123,0.0,1.0
2014-03-19,26.44,27.03,26.36,26.6,244100,20.6386133026944,21.0991572455306,20.5761666663776,20.7635065753279,312715.00198889,0.0,1.0
2014-03-20,26.43,26.6,26.3,26.4,175900,20.6308074731548,20.7635065753279,20.52933168914,20.607389984536,225344.40331768,0.0,1.0
2014-03-21,27.11,27.26,26.5301,26.61,663900,21.1616038818474,21.2786913249413,20.7089438268461,20.7713124048675,850518.188531027,0.0,1.0
2014-03-24,27.13,27.48,27.01,27.23,194100,21.1772155409266,21.4504195748125,21.0835455864514,21.2552738363225,248660.310880964,0.0,1.0
2014-03-25,26.75,27.38,26.73,27.22,310300,20.8805940184219,21.3723612794165,20.8649823593427,21.2474680067829,397523.413015782,0.0,1.0
2014-03-26,26.06,26.9,26.05,26.82,446200,20.3419917801897,20.9976814615158,20.3341859506501,20.9352348251991,571624.063447122,0.0,1.0
2014-03-27,26.16,26.47,26.0,26.06,222100,20.4200500755857,20.6620307913132,20.2951568029521,20.3419917801897,284530.937901402,0.0,1.0
2014-03-28,26.43,26.7,26.19,26.2,148100,20.6308074731548,20.8415648707239,20.4434675642045,20.451273393744,189729.995061674,0.0,1.0
2014-03-31,27.15,27.18,26.55,26.63,165400,21.1928272000058,21.2162446886245,20.7244774276299,20.7869240639467,211892.918185015,0.0,1.0
2014-04-01,27.2,27.31,26.96,27.14,183800,21.2318563477037,21.3177204726393,21.0445164387534,21.1850213704662,235465.044512733,0.0,1.0
2014-04-02,27.58,27.63,27.03,27.21,174300,21.5284778702084,21.5675070179064,21.0991572455306,21.2396621772433,223294.653202227,0.0,1.0
2014-04-03,27.89,27.99,27.52,27.6,188500,21.7704585859359,21.8485168813319,21.4816428929708,21.5440895292876,241486.185476878,0.0,1.0
2014-04-04,27.06,28.0,27.02,28.0,192100,21.1225747341494,21.8563227108715,21.091351415991,21.8563227108715,246098.123236648,0.0,1.0
2014-04-07,26.24,27.05,26.22,26.97,259000,20.4824967119024,21.1147689046098,20.4668850528232,21.052322268293,331803.299939052,0.0,1.0
2014-04-08,26.14,26.62,26.0,26.04,278000,20.5566520925286,20.934126958803,20.4465552565319,20.4780114953881,353506.979993167,0.195,1.0
2014-04-09,25.97,26.224,25.81,26.2,298600,20.4229630773897,20.6227101941266,20.2971381219649,20.6038364508129,379702.10153223,0.0,1.0
2014-04-10,25.31,26.056,25.3,25.95,312800,19.9039351362624,20.4905939909306,19.8960710765483,20.4072349579616,397758.932884398,0.0,1.0
2014-04-11,25.15,25.37,24.88,25.2,442600,19.7781101808376,19.9511194945467,19.5657805685582,19.8174304794078,562813.630737322,0.0,1.0
2014-04-14,25.72,26.05,25.256,25.41,397000,20.2263615845385,20.4858755551022,19.8614692138065,19.9825757334029,504828.313155709,0.0,1.0
2014-04-15,25.75,25.83,25.195,25.77,157800,20.2499537636806,20.312866241393,19.8134984495508,20.2656818831087,200659.717420582,0.0,1.0
2014-04-16,25.8,26.15,25.6,26.0,109300,20.2892740622509,20.5645161522427,20.1319928679699,20.4465552565319,138986.737098033,0.0,1.0
2014-04-17,26.15,26.27,25.81,25.81,112800,20.5645161522427,20.6588848688113,20.2971381219649,20.2971381219649,143437.36454399,0.0,1.0
2014-04-21,25.99,26.21,25.81,26.15,110600,20.4386911968178,20.611700510527,20.2971381219649,20.5645161522427,140639.827292246,0.0,1.0
2014-04-22,26.58,26.75,26.02,26.04,202600,20.9026707199468,21.0363597350857,20.46228337596,20.4780114953881,257627.748728833,0.0,1.0
2014-04-23,26.26,26.7296,26.23,26.54,135700,20.6510208090972,21.020317053269,20.6274286299551,20.8712144810906,172557.184118967,0.0,1.0
2014-04-24,26.2,26.53,26.15,26.47,132100,20.6038364508129,20.8633504213766,20.5645161522427,20.8161660630923,167979.395888839,0.0,1.0
2014-04-25,25.85,26.15,25.695,26.08,136600,20.3285943608211,20.5645161522427,20.2067014352534,20.5094677342443,173701.631176499,0.0,1.0
2014-04-28,25.89,26.06,25.44,26.0,197300,20.3600505996773,20.4937396148162,20.0061679125451,20.4465552565319,250888.227167813,0.0,1.0
2014-04-29,25.8,26.03,25.6433,25.94,185500,20.2892740622509,20.4701474356741,20.1660442465317,20.3993708982476,235883.254635728,0.0,1.0
2014-04-30,25.79,25.97,25.5,25.7,157500,20.2814100025368,20.4229630773897,20.0533522708294,20.2106334651104,200278.235068071,0.0,1.0
2014-05-01,26.17,26.25,25.53,25.73,295500,20.5802442716708,20.6431567493832,20.0769444499715,20.2342256442525,375760.117222952,0.0,1.0
2014-05-02,26.15,26.65,26.05,26.24,205300,20.5645161522427,20.9577191379452,20.4858755551022,20.6352926896691,261061.089901428,0.0,1.0
2014-05-05,25.85,26.13,25.6,25.97,132700,20.3285943608211,20.5487880328146,20.1319928679699,20.4229630773897,168742.360593861,0.0,1.0
2014-05-06,25.42,25.85,25.34,25.77,180500,19.990439793117,20.3285943608211,19.9275273154046,20.2656818831087,229525.215427217,0.0,1.0
2014-05-07,25.57,25.6,25.0,25.46,206000,20.1084006888277,20.1319928679699,19.6601492851268,20.0218960319732,261951.21539062,0.0,1.0
2014-05-08,25.37,25.93,25.27,25.55,132800,19.9511194945467,20.3915068385335,19.8724788974062,20.0926725693996,168869.521378031,0.0,1.0
2014-05-09,25.79,25.86,25.14,25.18,171500,20.2814100025368,20.3364584205352,19.7702461211235,19.8017023599797,218080.7448519,0.0,1.0
2014-05-12,26.48,26.74,25.92,25.93,221800,20.8240301228063,21.0284956753717,20.3836427788195,20.3915068385335,282042.619289513,0.0,1.0
2014-05-13,25.9,26.53,25.87,26.53,207100,20.3679146593914,20.8633504213766,20.3443224802492,20.8633504213766,263349.984016492,0.0,1.0
2014-05-14,25.01,25.91,25.0,25.91,253900,19.6680133448409,20.3757787191054,19.6601492851268,20.3757787191054,322861.231008147,0.0,1.0
2014-05-15,24.92,25.16,24.39,24.84,248700,19.5972368074144,19.7859742405516,19.1804416425697,19.534324329702,316248.870231297,0.0,1.0
2014-05-16,24.95,24.984,24.54,24.86,143200,19.6208289865566,19.6475667895843,19.2984025382805,19.5500524491301,182094.242931732,0.0,1.0
2014-05-19,24.8,25.07,24.64,24.8,285200,19.5028680908458,19.7151977031252,19.377043135421,19.5028680908458,362662.556453422,0.0,1.0
2014-05-20,24.6,24.78,24.21,24.67,272400,19.3455868965648,19.4871399714177,19.0388885677168,19.4006353145632,346385.976079635,0.0,1.0
2014-05-21,24.26,24.75,24.069,24.56,216800,19.0782088662871,19.4635477922756,18.9280053257487,19.3141306577086,275684.580081002,0.0,1.0
2014-05-22,27.81,28.24,25.89,25.89,1327300,21.8699500647751,22.2081046324793,20.3600505996773,20.3600505996773,1687805.08829111,0.0,1.0
2014-05-23,27.8,28.186,27.63,27.94,577800,21.862086005061,22.1656387100234,21.7283969899222,21.9721828410577,734735.010935439,0.0,1.0
2014-05-27,27.9,28.058,27.86,28.0,550600,21.9407266022015,22.0649787456835,21.9092703633453,22.019367199342,700147.277641144,0.0,1.0
2014-05-28,27.48,28.0799,27.44,27.98,354400,21.6104360942114,22.0822010364573,21.5789798553552,22.0036390799139,450657.819099203,0.0,1.0
2014-05-29,27.5,27.67,27.31,27.6,201300,21.6261642136395,21.7598532287784,21.4767470790725,21.70480481078,255974.65853462,0.0,1.0
2014-05-30,27.13,27.6199,27.08,27.59,158400,21.3351940042196,21.720454289611,21.2958737056494,21.696940751066,201422.682125603,0.0,1.0
2014-06-02,26.55,27.26,26.47,27.2,266400,20.8790785408047,21.4374267805023,20.8161660630923,21.390242422218,338756.329029423,0.0,1.0
2014-06-03,26.72,26.83,26.37,26.45,163000,21.0127675559436,21.0992722127981,20.7375254659518,20.8004379436642,207272.078197432,0.0,1.0
2014-06-04,26.61,26.71,26.47,26.57,102000,20.926262899089,21.0049034962295,20.8161660630923,20.8948066602328,129703.999853608,0.0,1.0
2014-06-05,27.57,27.57,26.43,26.71,254900,21.6812126316379,21.6812126316379,20.7847098242361,21.0049034962295,324132.838849849,0.0,1.0
2014-06-06,27.59,28.01,27.45,27.68,261000,21.696940751066,22.0272312590561,21.5868439150693,21.7677172884924,331889.646684232,0.0,1.0
2014-06-09,27.93,28.08,27.43,27.5,234400,21.9643187813437,22.0822796770544,21.5711157956412,21.6261642136395,298064.878094958,0.0,1.0
2014-06-10,27.98,28.05,27.705,27.77,135200,22.0036390799139,22.0586874979123,21.7873774377775,21.8384938259189,171921.380198116,0.0,1.0
2014-06-11,27.99,28.205,27.69,27.91,187400,22.011503139628,22.1805804234801,21.7755813482065,21.9485906619156,238299.309534962,0.0,1.0
2014-06-12,27.92,28.02,27.58,28.0,302500,21.9564547216296,22.0350953187701,21.6890766913519,22.019367199342,384661.372114867,0.0,1.0
2014-06-13,28.56,29.84,28.545,29.34,628800,22.4597545433289,23.4663541867274,22.4479584537578,23.0731512010248,799587.010862241,0.0,1.0
2014-06-16,28.4,28.95,28.36,28.7,215800,22.3339295879041,22.7664528721769,22.3024733490479,22.5698513793256,274412.9722393,0.0,1.0
2014-06-17,28.45,28.46,28.23,28.33,246700,22.3732498864743,22.3811139461884,22.2002405727652,22.2788811699057,313705.654547893,0.0,1.0
2014-06-18,28.77,28.92,28.36,28.43,179100,22.6248997973239,22.7428606930347,22.3024733490479,22.3575217670462,227744.964448836,0.0,1.0
2014-06-19,28.52,28.97,28.5,28.8,145000,22.4282983044727,22.782180991605,22.4125701850446,22.6484919764661,184383.137046795,0.0,1.0
2014-06-20,29.25,29.25,28.5525,28.73,630800,23.0023746635984,23.0023746635984,22.4538564985433,22.5934435584677,802130.226545646,0.0,1.0
2014-06-23,29.17,29.4699,29.02,29.3,225700,22.939462185886,23.1753053367104,22.8215012901752,23.0416949621686,287001.88987215,0.0,1.0
2014-06-24,29.04,29.47,29.025,29.19,246900,22.8372294096033,23.1753839773075,22.8254333200322,22.9551903053141,313959.976116234,0.0,1.0
2014-06-25,29.31,29.41,28.66,28.95,378600,23.0495590218827,23.1281996190232,22.5383951404694,22.7664528721769,481430.728868392,0.0,1.0
2014-06-26,29.28,29.43,28.96,29.43,177600,23.0259668427405,23.1439277384513,22.7743169318909,23.1439277384513,225837.552686282,0.0,1.0
2014-06-27,29.63,29.67,29.07,29.07,283000,23.3012089327323,23.3326651715885,22.8608215887455,22.8608215887455,359865.019201677,0.0,1.0
2014-06-30,29.87,29.87,29.29,29.65,265100,23.4899463658695,23.4899463658695,23.0338309024546,23.3169370521604,337103.238835211,0.0,1.0
2014-07-01,30.43,30.58,29.61,29.91,386800,23.9303337098564,24.0482946055671,23.2854808133042,23.5214026047257,491857.913170348,0.0,1.0
2014-07-02,30.43,30.53,30.16,30.38,225700,23.9303337098564,24.0089743069969,23.718004097577,23.8910134112861,287001.88987215,0.0,1.0
2014-07-03,30.75,30.86,30.32,30.48,158900,24.181983620706,24.2684882775606,23.8438290530018,23.9696540084266,202058.486046454,0.0,1.0
2014-07-07,29.71,30.57,29.6,30.57,289600,23.3641214104447,24.0404305458531,23.2776167535902,24.0404305458531,368257.630956911,0.0,1.0
2014-07-08,29.72,29.74,29.24,29.52,294500,23.5253346345828,23.5411659499492,23.1453830657873,23.367021480918,372047.417643682,0.195,1.0
2014-07-09,29.2,29.91,29.15,29.91,264400,23.1137204350544,23.6757321305643,23.0741421466382,23.6757321305643,334021.518590797,0.0,1.0
2014-07-10,28.77,28.85,28.45,28.78,286900,22.7733471546752,22.8366724161411,22.5200461088116,22.7812628123584,362446.193962555,0.0,1.0
2014-07-11,28.69,28.86,28.56,28.74,129500,22.7100218932093,22.8445880738243,22.6071183433272,22.7496001816255,163599.798250787,0.0,1.0
2014-07-14,28.65,29.01,28.59,28.94,134700,22.6783592624763,22.9633229390729,22.6308653163769,22.9079133352902,170169.056558927,0.0,1.0
2014-07-15,28.27,28.91,28.19,28.71,180200,22.3775642705133,22.8841663622405,22.3142390090474,22.7258532085757,227650.066755149,0.0,1.0
2014-07-16,28.07,28.4516,27.9,28.41,122600,22.2192511168485,22.5213126140409,22.0846849362335,22.4883834780786,154882.897803448,0.0,1.0
2014-07-17,27.39,27.97,27.27,27.84,198900,21.6809863943884,22.1400945400161,21.5859985021895,22.0371909901341,251274.130286344,0.0,1.0
2014-07-18,27.69,27.71,27.26,27.29,224300,21.9184561248855,21.934287440252,21.5780828445063,21.601829817556,283362.430483796,0.0,1.0
2014-07-21,27.43,27.58,27.17,27.56,131500,21.7126490251213,21.8313838903699,21.5068419253571,21.8155525750034,166126.43606161,0.0,1.0
2014-07-22,27.6,27.94,27.49,27.6,96100,21.8472152057363,22.1163475669664,21.7601429712207,21.8472152057363,121404.946810044,0.0,1.0
2014-07-23,27.55,27.75,27.2962,27.6,175700,21.8076369173202,21.9659500709849,21.6067375253196,21.8472152057363,221965.131680798,0.0,1.0
2014-07-24,27.08,27.5772,26.87,27.5,119600,21.435601006208,21.8291675062186,21.26937219486,21.768058628904,151092.941087214,0.0,1.0
2014-07-25,26.73,27.07,26.6,26.88,147800,21.1585529872947,21.4276853485247,21.0556494374126,21.2772878525432,186718.534219817,0.0,1.0
2014-07-28,26.57,26.76,26.34,26.75,124800,21.0319024643629,21.1822999603444,20.8498423376484,21.1743843026611,157662.199395353,0.0,1.0
2014-07-29,26.27,26.72,26.23,26.58,110500,20.7944327338657,21.1506373296114,20.7627701031328,21.0398181220461,139596.739047969,0.0,1.0
2014-07-30,26.19,26.51,26.11,26.51,204100,20.7311074723998,20.9844085182634,20.6677822109339,20.9844085182634,257843.388594484,0.0,1.0
2014-07-31,26.15,26.29,25.91,25.99,301900,20.6994448416669,20.8102640492322,20.5094690572692,20.5727943187351,381395.977543727,0.0,1.0
2014-08-01,26.02,26.27,25.94,26.22,237800,20.5965412917848,20.7944327338657,20.5332160303189,20.7548544454495,300417.235706851,0.0,1.0
2014-08-04,25.52,26.19,25.37,26.19,264400,20.2007584076229,20.7311074723998,20.0820235423743,20.7311074723998,334021.518590796,0.0,1.0
2014-08-05,25.65,25.74,25.2422,25.36,235100,20.303661957505,20.3749028766541,19.9808614371825,20.0741078846911,297006.27466224,0.0,1.0
2014-08-06,25.78,25.87,25.511,25.56,187400,20.4065655073871,20.4778064265362,20.193634315708,20.2324210383558,236745.962874112,0.0,1.0
2014-08-07,25.67,26.115,25.57,25.93,127700,20.3194932728714,20.6717400397755,20.2403366960391,20.5253003726356,161325.824221047,0.0,1.0
2014-08-08,25.62,25.82,25.55,25.69,145700,20.2799149844553,20.43822813812,20.2245053806726,20.3353245882379,184065.564518453,0.0,1.0
2014-08-11,25.76,25.91,25.63,25.79,186100,20.3907341920206,20.5094690572692,20.2878306421385,20.4144811650703,235103.648297077,0.0,1.0
2014-08-12,25.6,25.84,25.43,25.74,182700,20.2640836690888,20.4540594534865,20.1295174884737,20.3749028766541,230808.364018678,0.0,1.0
2014-08-13,25.98,26.01,25.59,25.73,361800,20.5648786610518,20.5886256341015,20.2561680114055,20.3669872189709,457068.779977876,0.0,1.0
2014-08-14,26.11,26.239,25.87,26.03,156400,20.6677822109339,20.7698941950477,20.4778064265362,20.604456949468,197583.076806356,0.0,1.0
2014-08-15,25.92,26.33,25.63,26.33,190000,20.5173847149524,20.8419266799651,20.2878306421385,20.8419266799651,240030.592028182,0.0,1.0
2014-08-18,26.46,26.49,26.045,26.2,213500,20.9448302298472,20.9685772028969,20.6163304359929,20.7390231300831,269718.586305353,0.0,1.0
2014-08-19,26.5,26.74,26.47,26.5,96100,20.9764928605802,21.1664686449779,20.9527458875305,20.9764928605802,121404.946810044,0.0,1.0
2014-08-20,26.38,26.489,26.0,26.36,166600,20.8815049683813,20.9677856371286,20.5807099764183,20.8656736530149,210468.929641554,0.0,1.0
2014-08-21,26.44,26.48,25.95,26.36,85800,20.9289989144808,20.9606615452137,20.5411316880021,20.8656736530149,108392.762084305,0.0,1.0
2014-08-22,26.28,26.46,26.05,26.43,95700,20.802348391549,20.9448302298472,20.6202882648345,20.9210832567975,120899.619247879,0.0,1.0
2014-08-25,26.66,26.7,26.3401,26.37,181700,21.103143383512,21.1348060142449,20.8499214942252,20.8735893106981,229545.045113267,0.0,1.0
2014-08-26,26.44,26.85,26.32,26.67,283800,20.9289989144808,21.2535408794935,20.8340110222819,21.1110590411952,358529.905355779,0.0,1.0
2014-08-27,26.52,26.59,26.3659,26.39,81300,20.9923241759467,21.0477337797293,20.870343891048,20.8894206260646,102707.827009954,0.0,1.0
2014-08-28,25.99,26.47,25.96,26.46,106900,20.5727943187351,20.9527458875305,20.5490473456853,20.9448302298472,135048.790988488,0.0,1.0
2014-08-29,26.62,26.67,25.95,25.97,253300,21.071480752779,21.1110590411952,20.5411316880021,20.5569630033686,319998.67874073,0.0,1.0
2014-09-02,26.64,26.865,26.58,26.77,252500,21.0873120681455,21.2654143660184,21.0398181220461,21.1902156180276,318988.0236164,0.0,1.0
2014-09-03,26.5,26.7621,26.44,26.71,177700,20.9764928605802,21.1839622484578,20.9289989144808,21.1427216719282,224491.769491621,0.0,1.0
2014-09-04,26.85,26.99,26.472,26.6,263500,21.2535408794935,21.3643600870588,20.9543290190671,21.0556494374126,332884.531575927,0.0,1.0
2014-09-05,26.65,26.87,26.55,26.87,141800,21.0952277258287,21.26937219486,21.0160711489964,21.26937219486,179138.620787349,0.0,1.0
2014-09-08,26.83,26.86,26.5,26.57,213300,21.237709564127,21.2614565371767,20.9764928605802,21.0319024643629,269465.92252427,0.0,1.0
2014-09-09,26.82,26.91,26.7,26.85,244400,21.2297939064438,21.3010348255929,21.1348060142449,21.2535408794935,308755.140482567,0.0,1.0
2014-09-10,27.07,27.14,26.72,26.74,254400,21.4276853485247,21.4830949523074,21.1506373296114,21.1664686449779,321388.329536682,0.0,1.0
2014-09-11,24.99,25.41,23.42,25.0,1632500,19.7812285504113,20.1136861731073,18.5384702941429,19.7891442080945,2062368.11308425,0.0,1.0
2014-09-12,24.42,24.66,24.13,24.66,751900,19.3300360624667,19.5200118468644,19.1004819896528,19.5200118468644,949889.484978897,0.0,1.0
2014-09-15,23.8,23.93,23.41,23.9,763400,18.839265286106,18.9421688359881,18.5305546364597,18.9184218629384,964417.652391127,0.0,1.0
2014-09-16,22.93,23.71,22.86,23.68,809900,18.1506030676643,18.7680243669568,18.0951934638816,18.7442773939071,1023161.98149276,0.0,1.0
2014-09-17,22.65,23.12,22.414,22.88,491800,17.9289646525336,18.3010005636458,17.7421551312092,18.1110247792481,621300.23768137,0.0,1.0
2014-09-18,23.18,23.62,23.08,23.13,516800,18.3484945097452,18.6967834478077,18.2693379329129,18.308916221329,652883.210316657,0.0,1.0
2014-09-19,23.0,23.44,22.95,23.19,547900,18.206012671447,18.5543016095094,18.1664343830308,18.3564101674285,692172.428274951,0.0,1.0
2014-09-22,22.77,23.0295,22.74,22.95,338339,18.0239525447325,18.2293638616125,18.0002055716828,18.1664343830308,427430.055138016,0.0,1.0
2014-09-23,23.04,23.181,22.65,22.65,394340,18.2376753021799,18.3492860755136,17.9289646525336,17.9289646525336,498177.177159965,0.0,1.0
2014-09-24,22.87,23.09,22.83,23.01,177231,18.1031091215649,18.2772535905961,18.0714464908319,18.2139283291302,223899.272924983,0.0,1.0
2014-09-25,22.57,22.88,22.43,22.74,245046,17.8656393910677,18.1110247792481,17.7548201835024,18.0002055716828,309571.244495463,0.0,1.0
2014-09-26,22.49,22.71,22.34,22.71,240020,17.8023141296018,17.9764585986331,17.6835792643533,17.9764585986331,303221.803676865,0.0,1.0
2014-09-29,22.41,22.7,22.242,22.33,407013,17.7389888681359,17.9685429409498,17.6060058190575,17.67566360667,514187.217648246,0.0,1.0
2014-09-30,22.44,22.61,21.99,22.41,628001,17.7627358411856,17.8973020218007,17.4065312454399,17.7389888681359,793365.53591732,0.0,1.0
2014-10-01,22.25,22.93,22.19,22.43,445305,17.6123383452041,18.1506030676643,17.5648443991047,17.7548201835024,562562.225174262,0.0,1.0
2014-10-02,22.3,22.53,22.07,22.19,265427,17.6519166336203,17.8339767603348,17.4698565069058,17.5648443991047,335318.947106655,0.0,1.0
2014-10-03,22.25,22.49,22.1319,22.49,312018,17.6123383452041,17.8023141296018,17.5188544279651,17.8023141296018,394178.238228681,0.0,1.0
2014-10-06,22.62,22.86,22.24,22.24,277295,17.9052176794839,18.0951934638816,17.6044226875209,17.6044226875209,350312.015876078,0.0,1.0
2014-10-07,21.78,22.46,21.75,22.46,396855,17.2403024340919,17.7785671565521,17.2165554610422,17.7785671565521,501354.424207076,0.0,1.0
2014-10-08,22.23,22.26,21.45,21.55,328537,17.7548201835024,17.7787808045328,17.1318440367128,17.2117127734807,411346.182868482,0.2,1.0
2014-10-09,21.51,22.2295,21.51,22.22,278571,17.1797652787736,17.7544208398186,17.1797652787736,17.7468333098256,348786.034777988,0.0,1.0
2014-10-10,21.19,21.8,21.143,21.47,356714,16.9241853211163,17.4113846154005,16.8866470148354,17.1478177840664,446625.318535654,0.0,1.0
2014-10-13,21.28,21.55,21.0615,21.19,265386,16.9960671842074,17.2117127734807,16.8215539943696,16.9241853211163,332277.698057556,0.0,1.0
2014-10-14,21.36,21.78,21.23,21.44,423713,17.0599621736217,17.3954108680469,16.9561328158235,17.123857163036,530511.708519143,0.0,1.0
2014-10-15,21.58,21.65,20.98,21.09,327793,17.2356733945111,17.2915815102486,16.7564609739037,16.8443165843484,410414.654425555,0.0,1.0
2014-10-16,21.77,21.9,21.21,21.35,299827,17.3874239943701,17.4912533521684,16.9401590684699,17.0519752999449,375399.702228085,0.0,1.0
2014-10-17,21.87,22.23,21.86,22.05,337069,17.467292731138,17.7548201835024,17.4593058574612,17.6110564573202,422028.710657541,0.0,1.0
2014-10-20,22.06,22.06,21.676,21.77,153324,17.619043330997,17.619043330997,17.3123473818083,17.3874239943701,191969.982504641,0.0,1.0
2014-10-21,22.32,22.45,22.004,22.16,296990,17.8267020465935,17.9305314043918,17.574316838407,17.6989120677649,371847.624012244,0.0,1.0
2014-10-22,22.08,22.425,22.03,22.32,159057,17.6350170783506,17.9105642201998,17.5950827099666,17.8267020465935,199148.010143491,0.0,1.0
2014-10-23,22.01,22.37,21.98,22.26,291137,17.579108962613,17.8666364149774,17.5551483415827,17.7787808045328,364519.349850341,0.0,1.0
2014-10-24,22.05,22.235,21.91,22.0,234401,17.6110564573202,17.7588136203408,17.4992402258451,17.5711220889362,293482.793750948,0.0,1.0
2014-10-27,21.99,22.06,21.72,22.0,272277,17.5631352152595,17.619043330997,17.3474896259861,17.5711220889362,340905.604643865,0.0,1.0
2014-10-28,23.21,23.21,22.02,22.02,416405,18.5375338038277,18.5375338038277,17.5870958362898,17.5870958362898,521361.695265224,0.0,1.0
2014-10-29,23.13,23.4,22.98,23.18,188214,18.4736388144134,18.6892844036867,18.3538357092616,18.5135731827974,235654.159082261,0.0,1.0
2014-10-30,23.34,23.54,22.96,23.08,248443,18.641363161626,18.8011006351618,18.337861961908,18.4337044460295,311064.14105685,0.0,1.0
2014-10-31,23.84,23.91,23.35,23.81,422287,19.0407068454655,19.096614961203,18.6493500353028,19.0167462244351,528726.279003529,0.0,1.0
2014-11-03,23.86,24.27,23.6001,23.73,275591,19.056680592819,19.3841424135674,18.8491017459593,18.9528512350208,345054.912788843,0.0,1.0
2014-11-04,23.81,23.9,23.5,23.86,253657,19.0167462244351,19.0886280875262,18.7691531404546,19.056680592819,317592.352483497,0.0,1.0
2014-11-05,24.09,24.26,23.86,24.0,154599,19.2403786873852,19.3761555398906,19.056680592819,19.1684968242941,193566.351812077,0.0,1.0
2014-11-06,24.18,24.27,24.0,24.15,191018,19.3122605504763,19.3841424135674,19.1684968242941,19.2882999294459,239164.919504262,0.0,1.0
2014-11-07,24.25,24.26,24.076,24.13,193125,19.3681686662138,19.3761555398906,19.2291970642377,19.2723261820923,241802.998038199,0.0,1.0
2014-11-10,24.0,24.3,23.91,24.24,233861,19.1684968242941,19.4081030345978,19.096614961203,19.360181792537,292806.68439721,0.0,1.0
2014-11-11,23.87,23.96,23.73,23.96,202656,19.0646674664958,19.1365493295869,18.9528512350208,19.1365493295869,253736.328131673,0.0,1.0
2014-11-12,24.15,24.19,23.75,23.75,168033,19.2882999294459,19.3202474241531,18.9688249823744,18.9688249823744,210386.450067846,0.0,1.0
2014-11-13,23.74,24.19,23.67,24.15,140668,18.9608381086976,19.3202474241531,18.90492999296,19.2882999294459,176123.982539999,0.0,1.0
2014-11-14,23.97,24.13,23.62,23.78,170312,19.1445362032637,19.2723261820923,18.8649956245761,18.9927856034047,213239.881951491,0.0,1.0
2014-11-17,23.74,24.11,23.7,23.95,171450,18.9608381086976,19.2563524347388,18.9288906139904,19.1285624559101,214664.719811775,0.0,1.0
2014-11-18,23.74,24.02,23.59,23.82,157811,18.9608381086976,19.1844705716477,18.8410350035457,19.0247330981119,197587.950412459,0.0,1.0
2014-11-19,23.5,23.73,23.23,23.68,159259,18.7691531404546,18.9528512350208,18.5535075511813,18.9129168666368,199400.925123964,0.0,1.0
2014-11-20,24.47,24.52,22.84,23.39,341547,19.5438798871032,19.5838142554871,18.2420194777865,18.6812975300099,427635.41007613,0.0,1.0
2014-11-21,25.01,25.19,24.26,24.76,458873,19.9751710656498,20.118934791832,19.3761555398906,19.7754992237301,574533.93977363,0.0,1.0
2014-11-24,25.43,25.8,24.9,25.05,391333,20.3106197600749,20.6061340861161,19.8873154552051,20.007118560357,489970.188382046,0.0,1.0
2014-11-25,25.64,25.77,25.3501,25.54,373778,20.4783441072875,20.5821734650858,20.2468046393974,20.3984753705196,467990.37411377,0.0,1.0
2014-11-26,25.44,25.734,25.245,25.62,238022,20.3186066337517,20.5534207198493,20.1628625970543,20.4623703599339,298016.482584068,0.0,1.0
2014-11-28,25.0,25.454,25.0,25.4,166019,19.967184191973,20.3297882568992,19.967184191973,20.2866591390446,207864.812589275,0.0,1.0
2014-12-01,25.27,25.48,24.73,24.9,254029,20.1828297812463,20.3505541284589,19.7515386026997,19.8873154552051,318058.116704961,0.0,1.0
2014-12-02,26.05,26.07,25.33,25.34,540098,20.8058059280359,20.8217796753895,20.230751023307,20.2387378969838,676232.055065035,0.0,1.0
2014-12-03,26.59,26.7,25.93,25.98,347814,21.2370971065825,21.3249527170272,20.7099634439144,20.7498978122983,435482.034742566,0.0,1.0
2014-12-04,26.21,26.75,25.98,26.51,266933,20.9335959068645,21.3648870854111,20.7498978122983,21.1732021171682,334214.626150579,0.0,1.0
2014-12-05,26.01,26.42,25.92,26.2,216131,20.7738584333287,21.1013202540771,20.7019765702376,20.9256090331877,270607.76061615,0.0,1.0
2014-12-08,25.35,26.07,25.32,25.91,219461,20.2467247706606,20.8217796753895,20.2227641496303,20.6939896965608,274777.101630867,0.0,1.0
2014-12-09,26.69,26.75,25.1,25.13,394991,21.3169658433504,21.3648870854111,20.0470529287409,20.0710135497713,494550.203226439,0.0,1.0
2014-12-10,25.83,26.66,25.83,26.66,237798,20.6300947071465,21.29300522232,20.6300947071465,21.29300522232,297736.022407703,0.0,1.0
2014-12-11,25.82,26.48,25.73,26.03,169727,20.6221078334697,21.1492414961378,20.5502259703786,20.7898321806823,212507.430151608,0.0,1.0
2014-12-12,25.26,25.58,25.05,25.5,218690,20.1748429075695,20.4304228652268,20.007118560357,20.3665278758125,273811.767720252,0.0,1.0
2014-12-15,25.59,25.78,25.12,25.32,296913,20.4384097389036,20.5901603387626,20.0630266760945,20.2227641496303,371751.215826618,0.0,1.0
2014-12-16,25.82,26.37,25.13,25.55,377622,20.6221078334697,21.0613858856931,20.0710135497713,20.4064622441964,472803.271068897,0.0,1.0
2014-12-17,26.57,26.75,25.69,25.84,313560,21.2211233592289,21.3648870854111,20.5182784756715,20.6380815808233,392594.164737127,0.0,1.0
2014-12-18,27.27,27.3598,26.57,26.95,269502,21.7802045166042,21.8519266422217,21.2211233592289,21.5246245589469,337431.153798268,0.0,1.0
2014-12-19,27.56,27.58,26.845,27.21,711268,22.011823853231,22.0277976005846,21.4407623853406,21.7322832745434,890546.199656356,0.0,1.0
2014-12-22,26.87,27.59,26.66,27.57,338677,21.4607295695326,22.0357844742614,21.29300522232,22.0198107269078,424042.014066449,0.0,1.0
2014-12-23,27.24,27.45,26.83,26.95,179970,21.7562438955738,21.9239682427864,21.4287820748254,21.5246245589469,225332.222948529,0.0,1.0
2014-12-24,27.3,27.42,26.87,27.24,134452,21.8041651376345,21.900007621756,21.4607295695326,21.7562438955738,168341.212645861,0.0,1.0
2014-12-26,27.44,27.56,27.224,27.44,108760,21.9159813691096,22.011823853231,21.7434648976909,21.9159813691096,136173.432060243,0.0,1.0
2014-12-29,27.38,27.75,27.35,27.41,128778,21.8680601270488,22.16357445309,21.8440995060185,21.8920207480792,161237.056214178,0.0,1.0
2014-12-30,27.16,27.46,27.14,27.37,128451,21.6923489061595,21.9319551164632,21.6763751588059,21.860073253372,160827.634438859,0.0,1.0
2014-12-31,27.34,27.51,27.048,27.2,314930,21.8361126323417,21.9718894848471,21.6028959209794,21.7242964008666,394309.479208646,0.0,1.0
2015-01-02,26.85,27.55,26.68,27.4,216790,21.444755822179,22.0038369795543,21.3089789696736,21.8840338744024,271432.864438582,0.0,1.0
2015-01-05,26.0,26.79,25.74,26.64,193487,20.7658715596519,21.3968345801183,20.5582128440554,21.2770314749664,242256.241716075,0.0,1.0
2015-01-06,25.63,26.354,25.29,26.13,152645,20.4703572336107,21.0486068878103,20.1988035285999,20.8697009174502,191119.837595034,0.0,1.0
2015-01-07,25.51,25.732,25.1,25.64,152221,20.534252223025,20.7129509291603,20.2042230810634,20.6388956095007,189106.360817261,0.2,1.0
2015-01-08,26.1,26.15,25.63,25.74,132573,21.009172207799,21.0494196641358,20.6308461182333,20.7193905221742,164697.364835513,0.0,1.0
2015-01-09,26.18,26.33,25.9801,26.12,188002,21.0735681379379,21.1943105069482,20.9126588075034,21.0252711903338,233557.617190575,0.0,1.0
2015-01-12,26.47,26.51,25.95,26.26,271522,21.3070033846912,21.3392013497606,20.8884298387887,21.1379640680767,337315.727145559,0.0,1.0
2015-01-13,26.81,27.22,26.485,26.72,308189,21.5806860877813,21.9107152297429,21.3190776215922,21.5082406663751,382867.674196797,0.0,1.0
2015-01-14,26.87,26.99,26.58,26.58,204204,21.6289830353854,21.7255769305937,21.3955477886321,21.3955477886321,253685.597285052,0.0,1.0
2015-01-15,26.72,27.0,26.67,26.98,260510,21.5082406663751,21.7336264218611,21.4679932100383,21.7175274393264,323635.359487222,0.0,1.0
2015-01-16,27.01,27.03,26.59,26.59,140684,21.7416759131284,21.7577748956631,21.4035972798995,21.4035972798995,174773.7780281,0.0,1.0
2015-01-20,27.02,27.18,26.86,27.1,165275,21.7497254043958,21.8785172646735,21.6209335441181,21.8141213345346,205323.534755866,0.0,1.0
2015-01-21,26.69,27.22,26.6,26.94,249409,21.484092192573,21.9107152297429,21.4116467711668,21.6853294742569,309844.42583528,0.0,1.0
2015-01-22,27.07,27.09,26.538,26.65,171466,21.7899728607326,21.8060718432673,21.3617399253092,21.4518942275036,213014.704041442,0.0,1.0
2015-01-23,27.05,27.1,26.82,27.0,185561,21.7738738781979,21.8141213345346,21.5887355790487,21.7336264218611,230525.12741088,0.0,1.0
2015-01-26,27.32,27.62,26.78,26.98,248666,21.9912101424165,22.2326948804371,21.5565376139792,21.7175274393264,308921.386135847,0.0,1.0
2015-01-27,26.58,27.02,26.32,27.02,298144,21.3955477886321,21.7497254043958,21.1862610156809,21.7497254043958,370388.62469371,0.0,1.0
2015-01-28,26.4,26.866,26.12,26.67,305152,21.2506569458197,21.6257632388785,21.0252711903338,21.4679932100383,379094.764954301,0.0,1.0
2015-01-29,26.71,26.72,26.11,26.4,195099,21.5001911751078,21.5082406663751,21.0172216990664,21.2506569458197,242374.323444772,0.0,1.0
2015-01-30,26.17,26.84,26.09,26.48,445438,21.0655186466705,21.6048345615834,21.0011227165317,21.3150528759586,553374.101797511,0.0,1.0
2015-02-02,26.6,26.65,26.08,26.3,167017,21.4116467711668,21.4518942275036,20.9930732252643,21.1701620331462,207487.646675665,0.0,1.0
2015-02-03,27.89,27.98,26.79,26.79,258646,22.4500311446558,22.522476566062,21.5645871052466,21.5645871052466,321319.685194165,0.0,1.0
2015-02-04,27.48,27.8099,27.3448,27.7,297792,22.1200020026942,22.3855547196042,22.0111728807595,22.297090810576,369951.329977424,0.0,1.0
2015-02-05,28.08,28.13,27.45,27.6,207185,22.6029714787355,22.6432189350723,22.0958535288921,22.2165958979024,257388.936913593,0.0,1.0
2015-02-06,28.72,28.855,27.97,28.1,299942,23.1181389198463,23.2268070519556,22.5144270747946,22.6190704612702,372622.306227463,0.0,1.0
2015-02-09,28.73,28.88,28.61,28.66,216718,23.1261884111137,23.246930780124,23.0295945159054,23.0698419722422,269231.92137481,0.0,1.0
2015-02-10,28.65,28.97,28.44,28.94,190156,23.0617924809748,23.3193762015302,22.8927531643603,23.2952277277281,236233.562698753,0.0,1.0
2015-02-11,28.42,28.86,28.18,28.56,155229,22.8766541818256,23.2308317975893,22.6834663914091,22.9893470595686,192843.242938244,0.0,1.0
2015-02-12,28.59,28.84,28.4344,28.65,158403,23.0134955333707,23.2147328150546,22.8882454492506,23.0617924809748,196786.349272022,0.0,1.0
2015-02-13,28.91,28.99,28.53,28.62,191659,23.2710792539261,23.3354751840649,22.9651985857665,23.0376440071727,238100.76144471,0.0,1.0
2015-02-17,28.07,28.99,27.89,28.96,309516,22.5949219874682,23.3354751840649,22.4500311446558,23.3113267102628,384516.225584611,0.0,1.0
2015-02-18,28.23,28.5,27.85,27.94,244912,22.7237138477459,22.9410501119645,22.4178331795863,22.4902786009925,304257.737371826,0.0,1.0
2015-02-19,27.65,27.95,26.0,27.13,420436,22.2568433542392,22.4983280922599,20.9286772951255,21.8382698083367,522313.7537959,0.0,1.0
2015-02-20,26.89,27.61,26.59,27.5,296505,21.6450820179202,22.2246453891698,21.4035972798995,22.1361009852289,368352.471171006,0.0,1.0
2015-02-23,26.88,26.98,26.61,26.8,248899,21.6370325266528,21.7175274393264,21.4196962624342,21.572636596514,309210.845422479,0.0,1.0
2015-02-24,27.19,27.38,26.83,26.85,167688,21.8865667559408,22.0395070900206,21.596785070316,21.6128840528507,208321.239728584,0.0,1.0
2015-02-25,27.33,27.61,27.024,27.12,187020,21.9992596336838,22.2246453891698,21.7529452009027,21.8302203170693,232337.664317302,0.0,1.0
2015-02-26,27.18,27.37,26.995,27.33,96345,21.8785172646735,22.0314575987532,21.7296016762274,21.9992596336838,119690.793865097,0.0,1.0
2015-02-27,26.96,27.14,26.87,27.11,132980,21.7014284567917,21.8463192996041,21.6289830353854,21.822170825802,165202.986851218,0.0,1.0
2015-03-02,27.28,27.36,26.84,26.98,111542,21.959012177347,22.0234081074859,21.6048345615834,21.7175274393264,138570.247851997,0.0,1.0
2015-03-03,27.24,27.44,26.89,27.16,325028,21.9268142122776,22.0878040376247,21.6450820179202,21.8624182821388,403787.008650006,0.0,1.0
2015-03-04,26.91,27.18,26.86,27.18,212525,21.6611810004549,21.8785172646735,21.6209335441181,21.8785172646735,264022.896529967,0.0,1.0
2015-03-05,26.62,26.98,26.57,26.92,244333,21.4277457537016,21.7175274393264,21.3874982973648,21.6692304917222,303538.437256118,0.0,1.0
2015-03-06,26.31,26.59,26.21,26.38,149191,21.1782115244135,21.4035972798995,21.09771661174,21.234557963285,185342.147776508,0.0,1.0
2015-03-09,26.99,27.04,26.194,26.41,207660,21.7255769305937,21.7658243869305,21.0848374257122,21.2587064370871,257979.036317672,0.0,1.0
2015-03-10,26.03,26.75,25.98,26.75,113970,20.9528257689275,21.5323891401772,20.9125783125908,21.5323891401772,141586.587542738,0.0,1.0
2015-03-11,26.34,26.43,25.69,26.01,232124,21.2023599982156,21.2748054196218,20.6791430658374,20.9367267863928,288371.019099504,0.0,1.0
2015-03-12,26.76,26.82,26.35,26.57,159704,21.5404386314445,21.5887355790487,21.2104094894829,21.3874982973648,198402.600481929,0.0,1.0
2015-03-13,26.52,26.76,26.31,26.76,171686,21.347250841028,21.5404386314445,21.1782115244135,21.5404386314445,213288.01323912,0.0,1.0
2015-03-16,26.61,26.71,26.4,26.71,233285,21.4196962624342,21.5001911751078,21.2506569458197,21.5001911751078,289813.346274525,0.0,1.0
2015-03-17,27.01,27.02,26.45,26.45,226108,21.7416759131284,21.7497254043958,21.2909044021565,21.2909044021565,280897.254857537,0.0,1.0
2015-03-18,27.59,27.6,26.74,26.94,206659,22.2085464066351,22.2165958979024,21.5243396489098,21.6853294742569,256735.479468235,0.0,1.0
2015-03-19,27.57,27.59,27.35,27.46,116061,22.1924474241004,22.2085464066351,22.0153586162185,22.1039030201594,144184.267235217,0.0,1.0
2015-03-20,27.93,27.93,27.39,27.52,718677,22.4822291097252,22.4822291097252,22.047556581288,22.1521999677636,892822.882999494,0.0,1.0
2015-03-23,28.57,28.7,27.87,27.87,236733,22.997396550836,23.1020399373116,22.433932162121,22.433932162121,294096.846790866,0.0,1.0
2015-03-24,28.41,28.8,28.05,28.58,244732,22.8686046905583,23.1825348499851,22.5788230049335,23.0054460421033,304034.120755544,0.0,1.0
2015-03-25,27.94,28.588,27.91,28.51,222824,22.4902786009925,23.0118856351172,22.4661301271905,22.9490996032318,276817.49392492,0.0,1.0
2015-03-26,27.66,28.12,27.31,27.91,194147,22.2648928455066,22.6351694438049,21.9831606511491,22.4661301271905,241191.640007545,0.0,1.0
2015-03-27,27.65,27.86,27.51,27.61,135361,22.2568433542392,22.4258826708537,22.1441504764962,22.2246453891698,168160.937758819,0.0,1.0
2015-03-30,28.16,28.19,27.55,27.79,113379,22.6673674088744,22.6915158826764,22.1763484415657,22.3695362319822,140852.379652611,0.0,1.0
2015-03-31,28.29,28.46,27.96,28.0,157789,22.77201079535,22.908852146895,22.5063775835273,22.5385755485967,196023.568147592,0.0,1.0
2015-04-01,27.99,28.25,27.71,28.2,129730,22.5305260573293,22.7398128302806,22.3051403018433,22.6995653739438,161165.464612788,0.0,1.0
2015-04-02,27.8,28.25,27.765,28.01,129459,22.3775857232496,22.7398128302806,22.3494125038138,22.546625039864,160828.797373829,0.0,1.0
2015-04-06,27.95,28.08,27.52,27.64,131778,22.4983280922599,22.6029714787355,22.1521999677636,22.2487938629719,163709.724780266,0.0,1.0
2015-04-07,27.4,28.05,27.38,27.93,190757,22.0556060725553,22.5788230049335,22.0395070900206,22.4822291097252,236980.193734229,0.0,1.0
2015-04-08,27.47,27.48,27.09,27.25,138212,22.2729423367739,22.2810504337294,21.9648346524647,22.0945642037528,170461.70113463,0.2,1.0
2015-04-09,27.21,27.64,27.06,27.48,95193,22.0621318159308,22.4107799850175,21.9405103615982,22.2810504337294,117404.861488936,0.0,1.0
2015-04-10,27.0,27.518,26.99,27.43,95532,21.8918617798652,22.3118612021603,21.8837536829096,22.2405099489519,117822.962064028,0.0,1.0
2015-04-13,27.14,27.16,26.83,26.95,124087,22.0053751372422,22.0215913311532,21.7540241316216,21.8513212950876,153040.843839123,0.0,1.0
2015-04-14,27.21,27.27,26.92,27.17,117163,22.0621318159308,22.1107803976638,21.8269970042211,22.0296994281088,144501.232092992,0.0,1.0
2015-04-15,27.64,27.83,27.18,27.36,160241,22.4107799850175,22.5648338271721,22.0378075250643,22.1837532702634,197630.838505443,0.0,1.0
2015-04-16,27.34,27.57,27.31,27.57,104790,22.1675370763523,22.354023306329,22.1432127854858,22.354023306329,129241.177769643,0.0,1.0
2015-04-17,26.94,27.242,26.74,27.11,152204,21.8432131981321,22.0880777261884,21.681051259022,21.9810508463757,187718.524871178,0.0,1.0
2015-04-20,27.47,27.53,27.06,27.12,81273,22.2729423367739,22.321590918507,21.9405103615982,21.9891589433312,100236.837874532,0.0,1.0
2015-04-21,27.48,27.644,27.35,27.54,65597,22.2810504337294,22.4140232237997,22.1756451733079,22.3296990154625,80903.0779478506,0.0,1.0
2015-04-22,27.4,27.64,27.31,27.45,125281,22.2161856580854,22.4107799850175,22.1432127854858,22.2567261428629,154513.445864668,0.0,1.0
2015-04-23,27.51,27.61,27.32,27.32,74223,22.3053747245959,22.386455694151,22.1513208824413,22.1513208824413,91541.8259146504,0.0,1.0
2015-04-24,27.26,27.68,27.17,27.56,103295,22.1026723007083,22.4432123728395,22.0296994281088,22.3459152093735,127397.341900136,0.0,1.0
2015-04-27,27.73,27.75,27.0401,27.31,154455,22.4837528576171,22.4999690515281,21.9243752486567,22.1432127854858,190494.762023191,0.0,1.0
2015-04-28,27.68,27.93,27.5,27.74,182953,22.4432123728395,22.6459147967272,22.2972666276404,22.4918609545726,225642.343701589,0.0,1.0
2015-04-29,27.08,27.58,27.03,27.58,92429,21.9567265555092,22.3621314032845,21.9161860707317,22.3621314032845,113995.923466651,0.0,1.0
2015-04-30,26.63,27.12,26.29,26.86,270383,21.5918621925114,21.9891589433312,21.3161868960243,21.7783484224881,333472.825354417,0.0,1.0
2015-05-01,26.5,26.91,26.42,26.67,195371,21.4864569320899,21.8188889072656,21.4215921564458,21.6242945803335,240957.898101277,0.0,1.0
2015-05-04,26.47,26.88,26.45,26.49,217737,21.4621326412234,21.7945646163991,21.4459164473123,21.4783488351344,268542.669377122,0.0,1.0
2015-05-05,26.64,26.72,26.31,26.38,129775,21.599970289467,21.664835065111,21.3324030899353,21.3891597686238,160056.053488456,0.0,1.0
2015-05-06,26.68,26.72,26.415,26.7,165062,21.632402677289,21.664835065111,21.4175381079681,21.6486188712,203576.746683965,0.0,1.0
2015-05-07,26.62,26.74,26.4,26.62,137045,21.5837540955559,21.681051259022,21.4053759625348,21.5837540955559,169022.399154888,0.0,1.0
2015-05-08,26.75,27.06,26.59,26.92,89398,21.6891593559775,21.9405103615982,21.5594298046894,21.8269970042211,110257.684991416,0.0,1.0
2015-05-11,26.67,26.92,26.66,26.68,178122,21.6242945803335,21.8269970042211,21.616186483378,21.632402677289,219684.102172767,0.0,1.0
2015-05-12,26.59,26.69,26.23,26.57,200763,21.5594298046894,21.6405107742445,21.2675383142912,21.5432136107784,247608.0405818,0.0,1.0
2015-05-13,26.25,26.82,26.15,26.61,232177,21.2837545082022,21.7459160346661,21.2026735386472,21.5756459986004,286352.027207008,0.0,1.0
2015-05-14,26.59,26.68,26.26,26.3,154906,21.5594298046894,21.632402677289,21.2918626051577,21.3242949929798,191050.996121618,0.0,1.0
2015-05-15,26.51,26.8,26.44,26.58,84127,21.4945650290454,21.729699840755,21.4378083503568,21.5513217077339,103756.776049496,0.0,1.0
2015-05-18,26.76,26.97,26.33,26.45,117685,21.697267452933,21.8675374889986,21.3486192838463,21.4459164473123,145145.032978533,0.0,1.0
2015-05-19,26.67,26.918,26.505,26.77,111212,21.6242945803335,21.82537538483,21.4905109805676,21.7053755498885,137161.655330828,0.0,1.0
2015-05-20,26.7,26.75,26.53,26.75,160791,21.6486188712,21.6891593559775,21.5107812229564,21.6891593559775,198309.172771816,0.0,1.0
2015-05-21,26.07,26.4,25.6101,25.65,341651,21.1378087630031,21.4053759625348,20.7649173840194,20.7972686908719,421370.146256096,0.0,1.0
2015-05-22,25.63,26.0,25.46,25.91,346519,20.7810524969609,21.0810520843146,20.6432148487173,21.008079211715,427374.021181017,0.0,1.0
2015-05-26,25.68,25.84,25.525,25.56,242280,20.8215929817384,20.9513225330265,20.6959174789281,20.7242958182723,298812.411012779,0.0,1.0
2015-05-27,25.43,25.66,25.3,25.66,202999,20.6188905578508,20.8053767878274,20.5134852974292,20.8053767878274,250365.777708366,0.0,1.0
2015-05-28,25.47,25.5,25.22,25.35,215794,20.6513229456728,20.6756472365393,20.4486205217852,20.5540257822067,266146.299414279,0.0,1.0
2015-05-29,25.3,25.52,25.14,25.4,213393,20.5134852974292,20.6918634304503,20.3837557461411,20.5945662669843,263185.0620078,0.0,1.0
2015-06-01,25.04,25.47,24.99,25.38,222539,20.3026747765861,20.6513229456728,20.2621342918085,20.5783500730732,274465.14419008,0.0,1.0
2015-06-02,25.03,25.41,24.99,24.99,180281,20.2945666796306,20.6026743639398,20.2621342918085,20.2621342918085,222346.872502041,0.0,1.0
2015-06-03,25.12,25.32,25.0,25.11,236857,20.3675395522301,20.5297014913402,20.270242388764,20.3594314552746,292124.035146333,0.0,1.0
2015-06-04,24.6,25.1,24.59,25.0,169261,19.9459185105438,20.3513233583191,19.9378104135883,20.270242388764,208755.520473972,0.0,1.0
2015-06-05,24.63,24.7,24.34,24.6,274467,19.9702428014103,20.0269994800989,19.7351079897007,19.9459185105438,338509.765615999,0.0,1.0
2015-06-08,24.31,24.65,24.19,24.55,216385,19.7107836988341,19.9864589953213,19.6134865353681,19.9053780257663,266875.200416874,0.0,1.0
2015-06-09,24.24,24.44,24.0,24.26,422101,19.6540270201456,19.8161889592557,19.4594326932135,19.6702432140566,520591.949401126,0.0,1.0
2015-06-10,24.96,25.09,24.38,24.38,249931,20.237810000942,20.3432152613636,19.7675403775227,19.7675403775227,308248.657325552,0.0,1.0
2015-06-11,25.21,25.21,24.89,24.98,189864,20.4405124248297,20.4405124248297,20.1810533222535,20.254026194853,234165.922092331,0.0,1.0
2015-06-12,25.27,25.3,24.94,25.16,99961,20.4891610065627,20.5134852974292,20.221593807031,20.3999719400521,123285.402910881,0.0,1.0
2015-06-15,25.02,25.14,24.56,25.06,227468,20.286458582675,20.3837557461411,19.9134861227218,20.3188909704971,280544.252551819,0.0,1.0
2015-06-16,24.97,25.09,24.92,24.99,168041,20.2459180978975,20.3432152613636,20.20537761312,20.2621342918085,207250.851737652,0.0,1.0
2015-06-17,24.9,25.09,24.88,25.01,146660,20.189161419209,20.3432152613636,20.172945225298,20.2783504857195,180880.91546613,0.0,1.0
2015-06-18,25.04,25.1,24.91,25.0,177058,20.3026747765861,20.3513233583191,20.1972695161645,20.270242388764,218371.833701091,0.0,1.0
2015-06-19,24.97,25.1,24.9,25.0,323367,20.2459180978975,20.3513233583191,20.189161419209,20.270242388764,398819.848571773,0.0,1.0
2015-06-22,25.01,25.09,24.89,25.09,230024,20.2783504857195,20.3432152613636,20.1810533222535,20.3432152613636,283696.656887913,0.0,1.0
2015-06-23,25.14,25.15,24.95,25.04,212135,20.3837557461411,20.3918638430966,20.2297019039865,20.3026747765861,261633.526540349,0.0,1.0
2015-06-24,25.59,25.63,25.05,25.06,183177,20.7486201091389,20.7810524969609,20.3107828735416,20.3188909704971,225918.610748257,0.0,1.0
2015-06-25,25.59,25.77,25.49,25.68,195877,20.7486201091389,20.894565854338,20.6675391395838,20.8215929817384,241581.965626341,0.0,1.0
2015-06-26,25.63,26.0,25.51,25.67,307464,20.7810524969609,21.0810520843146,20.6837553334948,20.8134848847829,379206.121593333,0.0,1.0
2015-06-29,24.96,25.64,24.92,25.56,187498,20.237810000942,20.7891605939164,20.20537761312,20.7242958182723,231247.851411895,0.0,1.0
2015-06-30,24.74,25.33,24.65,25.1,187850,20.0594318679209,20.5378095882957,19.9864589953213,20.3513233583191,231681.985342374,0.0,1.0
2015-07-01,24.71,24.99,24.5,24.95,126534,20.0351075770544,20.2621342918085,19.8648375409888,20.2297019039865,156058.814656971,0.0,1.0
2015-07-02,24.57,24.86,24.56,24.77,139368,19.9215942196773,20.156729031387,19.9134861227218,20.0837561587874,171887.436429044,0.0,1.0
2015-07-06,24.53,24.69,24.25,24.43,111586,19.8891618318553,20.0188913831434,19.6621351171011,19.8080808623002,137622.922631962,0.0,1.0
2015-07-07,24.28,24.66,24.13,24.66,146552,19.6864594079676,19.9945670922768,19.564837953635,19.9945670922768,180747.715282915,0.0,1.0
2015-07-08,24.3,24.31,23.96,23.96,236593,19.8648375409888,19.8730123712525,19.5868933120202,19.5868933120202,289416.406660118,0.2,1.0
2015-07-09,24.09,24.55,24.09,24.55,184640,19.6931661054493,20.0692082975833,19.6931661054493,20.0692082975833,225864.016795613,0.0,1.0
2015-07-10,24.37,24.59,24.32,24.32,158192,19.9220613528352,20.1019076186384,19.8811872015163,19.8811872015163,193511.051478182,0.0,1.0
2015-07-13,24.83,24.88,24.46,24.46,139221,20.2981035449692,20.3389776962881,19.9956348252093,19.9956348252093,170304.453435344,0.0,1.0
2015-07-14,24.81,25.32,24.77,24.98,133716,20.2817538844416,20.6986702278945,20.2490545633865,20.4207259989259,163570.36866249,0.0,1.0
2015-07-15,24.34,25.02,24.28,24.87,173046,19.8975368620439,20.453425319981,19.8484878804612,20.3308028660243,211681.459328496,0.0,1.0
2015-07-16,24.59,24.75,24.41,24.44,102350,20.1019076186384,20.2327049028589,19.9547606738903,19.9792851646817,125201.376294578,0.0,1.0
2015-07-17,24.23,24.59,24.13,24.58,90749,19.8076137291423,20.1019076186384,19.7258654265045,20.0937327883746,111010.255958541,0.0,1.0
2015-07-20,24.2,24.28,23.995,24.24,122371,19.7830892383509,19.8484878804612,19.6155052179434,19.8157885594061,149692.404675563,0.0,1.0
2015-07-21,24.18,24.46,24.045,24.15,88806,19.7667395778234,19.9956348252093,19.6563793692623,19.742215087032,108633.448199475,0.0,1.0
2015-07-22,24.18,24.2663,24.04,24.11,70686,19.7667395778234,19.8372883629998,19.6522919541304,19.7095157659769,86467.8503640308,0.0,1.0
2015-07-23,23.81,24.4,23.74,24.2,113104,19.4642708580635,19.9465858436266,19.407047046217,19.7830892383509,138356.389491177,0.0,1.0
2015-07-24,23.4,23.7544,23.36,23.73,135374,19.1291028172484,19.4188188017968,19.0964034961933,19.3988722159532,165598.545329773,0.0,1.0
2015-07-27,23.15,23.4,23.12,23.3,135738,18.9247320606539,19.1291028172484,18.9002075698626,19.0473545146106,166043.814513664,0.0,1.0
2015-07-28,23.21,23.31,22.9,23.31,99599,18.9737810422366,19.0555293448744,18.7203613040594,19.0555293448744,121836.168808634,0.0,1.0
2015-07-29,23.42,23.63,23.17,23.17,76395,19.145452477776,19.3171239133154,18.9410817211815,18.9410817211815,93451.4816025824,0.0,1.0
2015-07-30,23.42,23.58,23.29,23.29,120719,19.145452477776,19.2762497619965,19.0391796843468,19.0391796843468,147671.567610212,0.0,1.0
2015-07-31,23.52,23.56,23.32,23.51,173105,19.2272007804138,19.2599001014689,19.0637041751382,19.21902595015,211753.63208083,0.0,1.0
2015-08-03,23.03,23.69,22.96,23.51,179043,18.8266340974885,19.3661728948981,18.769410285642,19.21902595015,219017.391459797,0.0,1.0
2015-08-04,22.82,23.17,22.75,23.0,144744,18.6549626619491,18.9410817211815,18.5977388501026,18.8021096066972,177060.557013996,0.0,1.0
2015-08-05,23.18,23.305,22.83,22.91,166082,18.9492565514452,19.0514419297425,18.6631374922129,18.7285361343231,203162.628019113,0.0,1.0
2015-08-06,23.52,23.68,23.086,23.28,147265,19.2272007804138,19.3579980646343,18.8724131469657,19.0310048540831,180144.413092536,0.0,1.0
2015-08-07,23.08,23.57,23.05,23.35,101828,18.8675082488074,19.2680749317327,18.8429837580161,19.0882286659295,124562.830926471,0.0,1.0
2015-08-10,23.53,23.58,23.17,23.17,125537,19.2353756106776,19.2762497619965,18.9410817211815,18.9410817211815,153565.267961822,0.0,1.0
2015-08-11,23.38,23.56,23.135,23.31,131220,19.1127531567209,19.2599001014689,18.9124698152582,19.0555293448744,160517.094258667,0.0,1.0
2015-08-12,23.02,23.23,22.82,23.16,224269,18.8184592672247,18.9901307027641,18.6549626619491,18.9329068909177,274340.864291244,0.0,1.0
2015-08-13,23.16,23.21,22.84,23.07,416262,18.9329068909177,18.9737810422366,18.6713123224767,18.8593334185436,509199.563254848,0.0,1.0
2015-08-14,23.79,23.85,23.02,23.12,286358,19.4479211975359,19.4969701791186,18.8184592672247,18.9002075698626,350292.288353326,0.0,1.0
2015-08-17,24.23,24.27,23.51,23.69,400545,19.8076137291423,19.8403130501974,19.21902595015,19.3661728948981,489973.475993277,0.0,1.0
2015-08-18,24.23,24.295,24.01,24.21,324729,19.8076137291423,19.8607501258569,19.6277674633391,19.7912640686147,397230.265977158,0.0,1.0
2015-08-19,24.29,24.39,23.8,24.04,174503,19.856662710725,19.9384110133628,19.4560960277997,19.6522919541304,213463.759331048,0.0,1.0
2015-08-20,23.7,24.18,23.69,24.05,142246,19.3743477251619,19.7667395778234,19.3661728948981,19.6604667843942,174004.836076195,0.0,1.0
2015-08-21,23.44,23.58,23.11,23.32,172736,19.1618021383036,19.2762497619965,18.8920327395988,19.0637041751382,211302.246561996,0.0,1.0
2015-08-24,22.11,23.18,21.63,22.52,383778,18.0745497132206,18.9492565514452,17.6821578605591,18.4097177540357,469462.958393559,0.0,1.0
2015-08-25,21.43,22.82,21.41,22.73,176662,17.5186612552835,18.6549626619491,17.5023115947559,18.5813891895751,216104.792759676,0.0,1.0
2015-08-26,21.53,21.9486,21.29,21.84,291543,17.6004095579213,17.9426079527632,17.4042136315906,17.8538292960985,356634.927689793,0.0,1.0
2015-08-27,21.58,21.85,21.28,21.72,290836,17.6412837092402,17.8620041263623,17.3960388013268,17.7557313329332,355770.077928774,0.0,1.0
2015-08-28,21.67,21.82,21.42,21.71,261615,17.7148571816142,17.837479635571,17.5104864250197,17.7475565026694,320024.993251648,0.0,1.0
2015-08-31,21.96,22.16,21.45,21.62,277832,17.9519272592639,18.1154238645395,17.5350109158111,17.6739830302953,339862.714007575,0.0,1.0
2015-09-01,21.14,21.87,21.1,21.64,152155,17.2815911776338,17.8783537868899,17.2488918565787,17.6903326908229,186126.188667334,0.0,1.0
2015-09-02,21.33,21.4,21.03,21.4,105380,17.4369129526457,17.4941367644922,17.1916680447322,17.4941367644922,128907.875270373,0.0,1.0
2015-09-03,21.58,21.64,21.36,21.36,180931,17.6412837092402,17.6903326908229,17.461437443437,17.461437443437,221326.919534483,0.0,1.0
2015-09-04,21.49,21.73,21.3287,21.35,161612,17.5677102368662,17.7639061631969,17.4358502247114,17.4532626131732,197694.624579574,0.0,1.0
2015-09-08,21.82,21.94,21.62,21.76,178337,17.837479635571,17.9355775987363,17.6739830302953,17.7884306539883,218153.764965766,0.0,1.0
2015-09-09,21.82,22.2,21.79,22.05,190891,17.837479635571,18.1481231855947,17.8129551447796,18.0255007316379,233510.658742045,0.0,1.0
2015-09-10,21.52,21.89,21.43,21.75,177885,17.5922347276575,17.8947034474174,17.5186612552835,17.7802558237245,217600.84828687,0.0,1.0
2015-09-11,19.76,20.45,18.46,20.29,1554684,16.153464601232,16.7175278894329,15.0907366669404,16.5867306052124,1901793.61507729,0.0,1.0
2015-09-14,19.52,19.85,19.08,19.44,999069,15.9572686749013,16.227038073606,15.5975761432949,15.891870032791,1222128.12714458,0.0,1.0
2015-09-15,20.09,20.33,19.25,19.25,851625,16.4232339999368,16.6194299262675,15.7365482577792,15.7365482577792,1041764.74926107,0.0,1.0
2015-09-16,20.9,21.0,20.15,20.15,400770,17.0853952513031,17.1671435539409,16.4722829815195,16.4722829815195,490248.711065736,0.0,1.0
2015-09-17,20.75,21.08,20.57,20.86,358681,16.9627727973464,17.2325421960511,16.8156258525983,17.052695930248,438762.626777876,0.0,1.0
2015-09-18,20.49,20.76,20.35,20.52,536205,16.750227210488,16.9709476276101,16.6357795867951,16.7747517012794,655921.875681823,0.0,1.0
2015-09-21,20.35,20.6,20.34,20.5,372921,16.6357795867951,16.8401503433896,16.6276047565313,16.7584020407518,456181.948697123,0.0,1.0
2015-09-22,19.79,20.23,19.61,20.0,418067,16.1779890920233,16.5376816236297,16.0308421472753,16.3496605275628,511407.560169474,0.0,1.0
2015-09-23,20.1,20.22,19.74,19.86,514660,16.4314088302006,16.529506793366,16.1371149407044,16.2352129038698,629566.58841004,0.0,1.0
2015-09-24,20.04,20.16,19.83,20.01,320517,16.3823598486179,16.4804578117833,16.2106884130785,16.3578353578265,392077.865420707,0.0,1.0
2015-09-25,19.97,20.17,19.75,20.17,379310,16.3251360367714,16.488632642047,16.1452897709682,16.488632642047,463997.401487998,0.0,1.0
2015-09-28,19.64,19.89,19.62,19.89,327621,16.0553666380666,16.2597373946612,16.0390169775391,16.2597373946612,400767.954108511,0.0,1.0
2015-09-29,19.87,19.995,19.61,19.65,296725,16.2433877341336,16.3455731124309,16.0308421472753,16.0635414683304,362973.897225293,0.0,1.0
2015-09-30,19.66,20.23,19.61,20.08,352152,16.0717162985942,16.5376816236297,16.0308421472753,16.415059169673,430775.916608582,0.0,1.0
2015-10-01,19.69,19.96,19.415,19.67,402345,16.0962407893855,16.3169612065076,15.8714329571315,16.079891128858,492175.356572958,0.0,1.0
2015-10-02,20.59,20.61,19.49,19.54,272363,16.8319755131259,16.8483251736534,15.9327441841099,15.9736183354288,333172.666846313,0.0,1.0
2015-10-05,21.33,21.34,20.74,20.74,245334,17.4369129526457,17.4450877829095,16.9545979670826,16.9545979670826,300108.983408442,0.0,1.0
2015-10-06,21.03,21.53,20.99,21.29,181853,17.1916680447322,17.6004095579213,17.1589687236771,17.4042136315906,222454.771698075,0.0,1.0
2015-10-07,21.13,21.3,20.84,20.9,193381,17.4389566602116,17.5792606181972,17.1996146142362,17.2491336582311,234311.066287748,0.2025,1.0
2015-10-08,22.02,22.03,21.08,21.08,283603,18.1734891461363,18.1817423201355,17.3976907902159,17.3976907902159,343629.008705116,0.0,1.0
2015-10-09,22.03,22.26,21.92,22.09,161302,18.1817423201355,18.371565322116,18.0909574061448,18.2312613641304,195442.383762346,0.0,1.0
2015-10-12,22.18,22.23,22.01,22.06,158289,18.3055399301228,18.3468058001185,18.1652359721372,18.2065018421329,191791.667080122,0.0,1.0
2015-10-13,21.39,22.35,21.39,22.04,295422,17.6535391841896,18.4458438881084,17.6535391841896,18.1899954941346,357949.559806077,0.0,1.0
2015-10-14,21.8,21.95,21.41,21.43,345210,17.9919193181549,18.1157169281422,17.6700455321879,17.6865518801862,418275.441709337,0.0,1.0
2015-10-15,22.51,22.53,21.76,21.89,334591,18.5778946720948,18.5944010200931,17.9589066221583,18.0661978841473,405408.876674977,0.0,1.0
2015-10-16,23.0,23.25,22.59,22.64,461771,18.9823001980534,19.1886295480322,18.6439200640881,18.6851859340838,559507.166633532,0.0,1.0
2015-10-19,22.11,22.85,21.89,22.85,271127,18.2477677121287,18.8585025880661,18.0661978841473,18.8585025880661,328512.400232691,0.0,1.0
2015-10-20,22.65,22.68,22.09,22.1,156534,18.693439108083,18.7181986300804,18.2312613641304,18.2395145381295,189665.212457719,0.0,1.0
2015-10-21,22.13,22.75,22.116,22.75,172659,18.264274060127,18.7759708480745,18.2527196165282,18.7759708480745,209203.150227665,0.0,1.0
2015-10-22,22.65,22.92,22.006,22.22,169188,18.693439108083,18.9162748060601,18.1619347025375,18.3385526261194,204997.495530023,0.0,1.0
2015-10-23,23.42,23.43,22.612,22.92,232823,19.3289335060178,19.337186680017,18.6620770468862,18.9162748060601,282101.164986799,0.0,1.0
2015-10-26,22.75,23.44,22.71,23.37,256311,18.7759708480745,19.3454398540161,18.7429581520779,19.287667636022,310560.518930396,0.0,1.0
2015-10-27,21.98,22.66,21.825,22.66,233023,18.1404764501397,18.7016922820821,18.0125522531528,18.7016922820821,282343.495997899,0.0,1.0
2015-10-28,23.1,23.14,21.896,22.0,219282,19.0648319380449,19.0978446340415,18.0711497885468,18.156982798138,265694.143880266,0.0,1.0
2015-10-29,22.95,23.25,22.79,22.95,134693,18.9410343280576,19.1886295480322,18.8089835440711,18.9410343280576,163201.454390532,0.0,1.0
2015-10-30,22.75,23.06,22.72,22.91,250853,18.7759708480745,19.0318192420483,18.7512113260771,18.908021632061,303947.305637474,0.0,1.0
2015-11-02,23.32,23.44,22.652,22.76,188210,19.2464017660263,19.3454398540161,18.6950897428828,18.7842240220737,228045.597995754,0.0,1.0
2015-11-03,22.67,23.02,22.37,22.77,303668,18.7099454560813,18.9988065460517,18.4623502361067,18.7924771960728,367940.867393734,0.0,1.0
2015-11-04,22.68,22.84,22.54,22.65,121708,18.7181986300804,18.8502494140669,18.6026541940923,18.693439108083,147468.113494858,0.0,1.0
2015-11-05,22.75,22.88,22.53,22.68,128644,18.7759708480745,18.8832621100635,18.5944010200931,18.7181986300804,155872.15295981,0.0,1.0
2015-11-06,22.91,22.92,22.37,22.68,116744,18.908021632061,18.9162748060601,18.4623502361067,18.7181986300804,141453.457799353,0.0,1.0
2015-11-09,22.24,22.91,22.19,22.91,154655,18.3550589741177,18.908021632061,18.3137931041219,18.908021632061,187388.512608434,0.0,1.0
2015-11-10,22.32,22.37,22.04,22.13,201430,18.4210843661109,18.4623502361067,18.1899954941346,18.264274060127,244063.677829471,0.0,1.0
2015-11-11,22.33,22.69,22.33,22.41,124276,18.4293375401101,18.7264518040796,18.4293375401101,18.4953629321033,150579.643677383,0.0,1.0
2015-11-12,21.34,22.2,21.27,22.14,250763,17.6122733141939,18.3220462781211,17.5545010961998,18.2725272341261,303838.256682478,0.0,1.0
2015-11-13,21.32,21.45,21.18,21.19,342020,17.5957669661956,17.7030582281845,17.4802225302074,17.4884757042066,414410.262082289,0.0,1.0
2015-11-16,21.49,21.59,21.22,21.33,403757,17.7360709241812,17.8186026641727,17.513235226204,17.6040201401947,489214.210243725,0.0,1.0
2015-11-17,21.48,21.7,21.1901,21.55,307061,17.727817750182,17.9093875781634,17.4885582359465,17.7855899681761,372052.012997047,0.0,1.0
2015-11-18,21.56,21.91,21.49,21.57,494218,17.7938431421752,18.0827042321456,17.7360709241812,17.8020963161744,598821.73821936,0.0,1.0
2015-11-19,25.0,25.06,22.2,22.54,1101357,20.6329349978841,20.682454041879,18.3220462781211,18.6026541940923,1334464.77696089,0.0,1.0
2015-11-20,25.49,25.73,24.93,25.39,718306,21.0373405238426,21.2354166998223,20.57516277989,20.9548087838511,870339.096296362,0.0,1.0
2015-11-23,26.27,26.34,25.39,25.55,436510,21.6810880957766,21.7388603137707,20.9548087838511,21.0868595678375,528899.548276535,0.0,1.0
2015-11-24,25.99,26.26,25.88,26.0,327785,21.4499992238003,21.6728349217774,21.3592143098096,21.4582523977995,397162.35236724,0.0,1.0
2015-11-25,26.03,26.13,25.91,26.08,258640,21.4830119197969,21.5655436597884,21.3839738318071,21.5242777897927,313382.463554656,0.0,1.0
2015-11-27,26.34,26.41,26.05,26.06,141764,21.7388603137707,21.7966325317648,21.4995182677952,21.5077714417944,171769.067287976,0.0,1.0
2015-11-30,26.39,26.5,26.16,26.34,481191,21.7801261837664,21.8709110977571,21.5903031817859,21.7388603137707,583037.507811355,0.0,1.0
2015-12-01,26.39,26.76,26.22,26.53,237858,21.7801261837664,22.0854936217351,21.6398222257808,21.8956706197546,288201.848191245,0.0,1.0
2015-12-02,25.81,26.51,25.71,26.32,269089,21.3014420918155,21.8791642717563,21.218910351824,21.7223539657724,326043.047229582,0.0,1.0
2015-12-03,25.58,26.2,25.5,25.92,264467,21.111619089835,21.6233158777825,21.0455936978418,21.3922270058062,320442.777563058,0.0,1.0
2015-12-04,25.58,25.69,25.23,25.57,220726,21.111619089835,21.2024040038257,20.8227579998646,21.1033659158358,267443.773780409,0.0,1.0
2015-12-07,25.41,25.56,25.14,25.49,386570,20.9713151318494,21.0951127418367,20.7484794338722,21.0373405238426,468389.494804838,0.0,1.0
2015-12-08,24.87,25.34,24.83,25.13,241647,20.5256437358951,20.9135429138553,20.4926310398985,20.7402262598731,292792.809196536,0.0,1.0
2015-12-09,24.69,25.18,24.5,24.82,174668,20.3770866039103,20.7814921298689,20.2202762979264,20.4843778658993,211637.365234166,0.0,1.0
2015-12-10,24.75,24.92,24.59,24.73,278458,20.4266056479052,20.5669096058909,20.2945548639188,20.4100992999069,337395.043444566,0.0,1.0
2015-12-11,24.34,24.72,24.13,24.4,273223,20.0882255139399,20.4018461259078,19.9149088599577,20.1377445579349,331052.029229021,0.0,1.0
2015-12-14,24.14,24.45,23.85,24.33,448905,19.9231620339569,20.1790104279306,19.6838199879814,20.0799723399408,543918.012689463,0.0,1.0
2015-12-15,24.39,24.575,24.25,24.32,337190,20.1294913839357,20.2821751029201,20.0139469479476,20.0717191659416,408557.968164223,0.0,1.0
2015-12-16,24.27,24.6,23.99,24.59,303453,20.0304532959459,20.3028080379179,19.7993644239696,20.2945548639188,367680.361556801,0.0,1.0
2015-12-17,24.02,24.51,24.0,24.24,336075,19.824123945967,20.2285294719256,19.8076175979687,20.0056937739484,407206.97277734,0.0,1.0
2015-12-18,23.25,24.01,23.24,23.86,1000196,19.1886295480322,19.8158707719679,19.180376374033,19.6920731619806,1211892.5398914,0.0,1.0
2015-12-21,23.66,23.795,23.27,23.37,224784,19.5270096819975,19.6384275309861,19.2051358960305,19.287667636022,272360.66999563,0.0,1.0
2015-12-22,23.68,23.82,23.5,23.79,142849,19.5435160299958,19.659060465984,19.394958898011,19.6343009439865,173083.713023195,0.0,1.0
2015-12-23,24.08,24.18,23.74,23.78,203746,19.873642989962,19.9561747299535,19.5930350739907,19.6260477699873,246869.87093801,0.0,1.0
2015-12-24,23.96,24.19,23.9,24.1,49496,19.7746049019721,19.9644279039526,19.7250858579772,19.8901493379603,59972.0786270541,0.0,1.0
2015-12-28,23.62,23.96,23.31,23.89,155741,19.4939969860009,19.7746049019721,19.2381485920271,19.716832683978,188704.369998707,0.0,1.0
2015-12-29,23.98,24.0426,23.71,23.75,116899,19.7911112499704,19.8427761192051,19.5682755519933,19.6012882479899,141641.264332956,0.0,1.0
2015-12-30,23.5,23.91,23.47,23.91,113860,19.394958898011,19.7333390319763,19.3701993760136,19.7333390319763,137959.04461929,0.0,1.0
2015-12-31,22.98,23.55,22.94,23.42,197205,18.9657938500551,19.4362247680068,18.9327811540584,19.3289335060178,238944.435219981,0.0,1.0
2016-01-04,22.05,22.55,22.02,22.53,264484,18.1982486681338,18.6109073680914,18.1734891461363,18.5944010200931,320463.375699001,0.0,1.0
2016-01-05,22.28,22.32,21.96,22.15,217282,18.3880716701143,18.4210843661109,18.1239701021414,18.2807804081253,263270.833769265,0.0,1.0
2016-01-06,22.06,22.24,21.74,21.77,261465,18.3736286156158,18.5235494293425,18.1071027245461,18.1320895268339,313923.72299818,0.2025,1.0
2016-01-07,21.9,22.1,21.62,21.62,307731,18.2403656700809,18.4069443519995,18.007155515395,18.007155515395,369472.24753582,0.0,1.0
2016-01-08,21.74,22.195,21.69,22.02,325212,18.1071027245461,18.4860692259108,18.0654580540665,18.3403128792321,390460.527426937,0.0,1.0
2016-01-11,21.54,22.01,21.47,21.84,299321,17.9405240426276,18.3319839451361,17.8822215039561,18.1903920655054,359374.917069351,0.0,1.0
2016-01-12,21.55,21.9,21.19,21.69,207322,17.9488529767235,18.2403656700809,17.6490113492701,18.0654580540665,248917.805822686,0.0,1.0
2016-01-13,21.13,21.89,21.0,21.6,173636,17.5990377446945,18.232036735985,17.4907616014475,17.9904976472031,208473.25480088,0.0,1.0
2016-01-14,21.3,21.52,20.95,21.21,144635,17.7406296243253,17.9238661744357,17.4491169309678,17.665669217462,173653.673248204,0.0,1.0
2016-01-15,21.0,21.17,20.53,20.82,346727,17.4907616014475,17.6323534810782,17.0993016989389,17.3408407877208,416292.164167249,0.0,1.0
2016-01-19,20.84,21.3,20.6,21.07,228033,17.3574986559126,17.7406296243253,17.1576042376104,17.549064140119,273784.13296787,0.0,1.0
2016-01-20,21.26,21.42,20.35,20.56,259515,17.7073138879416,17.8405768334764,16.9493808852122,17.1242885012267,311582.487039843,0.0,1.0
2016-01-21,21.11,21.44,21.0,21.35,190943,17.5823798765027,17.8572347016683,17.4907616014475,17.7822742948049,229252.624406484,0.0,1.0
2016-01-22,21.45,21.7,21.08,21.45,163412,17.8655636357642,18.0737869881624,17.5573930742149,17.8655636357642,196197.974576248,0.0,1.0
2016-01-25,20.99,21.36,20.95,21.36,138109,17.4824326673515,17.7906032289009,17.4491169309678,17.7906032289009,165818.336907639,0.0,1.0
2016-01-26,21.59,21.73,21.04,21.05,219416,17.9821687131072,18.0987737904502,17.5240773378312,17.5324062719271,263438.271299671,0.0,1.0
2016-01-27,21.31,21.66,21.155,21.46,152084,17.7489585584212,18.0404712517787,17.6198600799344,17.8738925698601,182597.19460905,0.0,1.0
2016-01-28,21.5,21.69,21.41,21.48,90652,17.9072083062438,18.0654580540665,17.8322478993805,17.890550438052,108839.857484677,0.0,1.0
2016-01-29,22.44,22.48,21.505,21.61,423968,18.690128111261,18.7234438476447,17.9113727732918,17.998826581299,509030.321427696,0.0,1.0
2016-02-01,22.3,22.45,21.86,22.22,190032,18.573523033918,18.6984570453569,18.2070499336972,18.5068915611506,228158.846992103,0.0,1.0
2016-02-02,22.11,22.23,21.81,22.0,233529,18.4152732860954,18.5152204952465,18.1654052632176,18.3236550110402,280382.816468904,0.0,1.0
2016-02-03,21.93,22.5,21.61,22.5,450681,18.2653524723687,18.7401017158366,17.998826581299,18.7401017158366,541102.852789256,0.0,1.0
2016-02-04,22.0,22.38,21.8701,21.92,192791,18.3236550110402,18.6401545066855,18.2154621571341,18.2570235382728,231471.395714693,0.0,1.0
2016-02-05,21.56,22.14,21.56,21.86,201766,17.9571819108194,18.4402600883832,17.9571819108194,18.2070499336972,242247.084292165,0.0,1.0
2016-02-08,21.76,21.99,21.21,21.34,351343,18.123760592738,18.3153260769443,17.665669217462,17.773945360709,421834.28990247,0.0,1.0
2016-02-09,21.39,21.65,21.34,21.53,215093,17.8155900311886,18.0321423176828,17.773945360709,17.9321951085316,258247.931275114,0.0,1.0
2016-02-10,21.13,21.55,21.1,21.55,282762,17.5990377446945,17.9488529767235,17.5740509424067,17.9488529767235,339493.621564689,0.0,1.0
2016-02-11,21.23,21.36,20.73,20.82,152294,17.6823270856538,17.7906032289009,17.2658803808574,17.3408407877208,182849.327712255,0.0,1.0
2016-02-12,21.85,22.0,21.37,21.37,204621,18.1987209996013,18.3236550110402,17.7989321629968,17.7989321629968,245674.893861934,0.0,1.0
2016-02-16,22.15,22.35,22.02,22.26,174199,18.4485890224791,18.6151677043977,18.3403128792321,18.5402072975343,209149.211644235,0.0,1.0
2016-02-17,22.46,22.96,22.22,22.28,225612,18.7067859794529,19.1232326842492,18.5068915611506,18.5568651657262,270877.398478057,0.0,1.0
2016-02-18,22.25,22.62,22.11,22.46,307642,18.5318783634384,18.8400489249877,18.4152732860954,18.7067859794529,369365.391125413,0.0,1.0
2016-02-19,25.16,26.12,23.96,23.96,905040,20.9555981853533,21.7551758585623,19.956126093842,19.956126093842,1086621.63678608,0.0,1.0
2016-02-22,25.67,26.25,25.35,25.47,476129,21.3803738242456,21.8634520018093,21.1138479331759,21.213795142327,571656.582362458,0.0,1.0
2016-02-23,25.78,26.17,25.59,25.68,480188,21.4719920993008,21.7968205290419,21.3137423514781,21.3887027583415,576529.955057272,0.0,1.0
2016-02-24,26.12,26.28,25.42,25.52,339403,21.7551758585623,21.8884388040971,21.1721504718474,21.2554398128066,407498.722034503,0.0,1.0
2016-02-25,25.84,26.2,25.71,26.14,154827,21.5219657038763,21.8218073313297,21.4136895606293,21.7718337267541,185890.533190443,0.0,1.0
2016-02-26,25.95,26.14,25.7801,25.98,259457,21.6135839789315,21.7718337267541,21.4720753886417,21.6385707812193,311512.850278006,0.0,1.0
2016-02-29,26.13,26.25,25.81,25.91,254701,21.7635047926582,21.8634520018093,21.4969789015885,21.5802682425478,305802.635807315,0.0,1.0
2016-03-01,26.27,26.46,26.1112,26.34,241869,21.8801098700012,22.0383596178238,21.7478463965579,21.9384124086727,290396.102567635,0.0,1.0
2016-03-02,26.55,26.62,26.26,26.26,345817,22.1133200246872,22.1716225633587,21.8717809359053,21.8717809359053,415199.587386692,0.0,1.0
2016-03-03,26.53,26.76,26.45,26.51,280665,22.0966621564953,22.2882276407016,22.0300306837279,22.0800042883035,336975.892434109,0.0,1.0
2016-03-04,27.11,27.19,26.5,26.55,306381,22.5797403340591,22.6463718068265,22.0716753542075,22.1133200246872,367851.391872355,0.0,1.0
2016-03-07,27.26,27.37,26.88,26.99,274091,22.704674345498,22.7962926205532,22.3881748498528,22.479793124908,329082.925669953,0.0,1.0
2016-03-08,26.9,27.3,26.84,27.14,272044,22.4048327180446,22.7379900818817,22.3548591134691,22.6047271363469,326625.228230612,0.0,1.0
2016-03-09,27.1,27.29,26.88,26.97,209053,22.5714113999632,22.7296611477858,22.3881748498528,22.4631352567161,250996.102973394,0.0,1.0
2016-03-10,26.76,27.26,26.42,27.21,184858,22.2882276407016,22.704674345498,22.0050438814401,22.6630296750184,221946.76758265,0.0,1.0
2016-03-11,27.22,27.265,26.94,26.94,162470,22.6713586091143,22.708838812546,22.4381484544283,22.4381484544283,195066.977513297,0.0,1.0
2016-03-14,26.86,27.22,26.83,27.05,269044,22.3715169816609,22.6713586091143,22.3465301793731,22.5297667294835,323023.326756248,0.0,1.0
2016-03-15,26.93,26.95,26.554,26.73,232478,22.4298195203324,22.4464773885243,22.1166515983255,22.2632408384139,279120.950319052,0.0,1.0
2016-03-16,26.81,26.97,26.55,26.79,178892,22.3298723111813,22.4631352567161,22.1133200246872,22.3132144429894,214783.786183965,0.0,1.0
2016-03-17,27.25,27.32,26.74,26.74,328689,22.6963454114021,22.7546479500736,22.2715697725098,22.2715697725098,394635.131235724,0.0,1.0
2016-03-18,27.53,27.69,27.34,27.41,1194147,22.929555566088,23.0628185116229,22.7713058182654,22.8296083569369,1433733.27996905,0.0,1.0
2016-03-21,27.29,27.72,27.27,27.5,255230,22.7296611477858,23.0878053139107,22.7130032795939,22.9045687638003,306437.771100627,0.0,1.0
2016-03-22,27.37,27.68,27.05,27.14,278660,22.7962926205532,23.054489577527,22.5297667294835,22.6047271363469,334568.621615409,0.0,1.0
2016-03-23,26.72,27.34,26.68,27.34,218399,22.2549119043179,22.7713058182654,22.2215961679342,22.7713058182654,262217.226699863,0.0,1.0
2016-03-24,26.73,26.74,26.3,26.63,208524,22.2632408384139,22.2715697725098,21.905096672289,22.1799514974546,250360.967680081,0.0,1.0
2016-03-28,26.74,26.99,26.63,26.73,170548,22.2715697725098,22.479793124908,22.1799514974546,22.2632408384139,204765.697549934,0.0,1.0
2016-03-29,27.42,27.48,26.63,26.7,189573,22.8379372910328,22.8879108956084,22.1799514974546,22.2382540361261,227607.756066526,0.0,1.0
2016-03-30,27.1,27.51,27.07,27.51,145091,22.5714113999632,22.9128976978962,22.5464245976754,22.9128976978962,174201.162272307,0.0,1.0
2016-03-31,26.84,27.37,26.84,27.11,324576,22.3548591134691,22.7962926205532,22.3548591134691,22.5797403340591,389696.924314371,0.0,1.0
2016-04-01,27.77,27.79,26.59,26.66,283197,23.1294499843903,23.1461078525822,22.1466357610709,22.2049382997424,340015.897278472,0.0,1.0
2016-04-04,27.17,27.78,27.15,27.78,161414,22.6297139386347,23.1377789184862,22.6130560704428,23.1377789184862,193799.108194321,0.0,1.0
2016-04-05,27.0,27.21,26.87,26.96,156392,22.4881220590039,22.6630296750184,22.3798459157568,22.4548063226202,187769.525126236,0.0,1.0
2016-04-06,27.24,27.26,26.56,26.84,185468,22.8566773927487,22.8734590942118,22.2860995430031,22.5210433634866,221035.990191768,0.2025,1.0
2016-04-07,26.84,27.32,26.65,27.01,197530,22.5210433634866,22.9238041986011,22.3616171995871,22.663687825923,235411.171428925,0.0,1.0
2016-04-08,26.83,27.19,26.59,27.01,177246,22.512652512755,22.8147231390909,22.3112720951978,22.663687825923,211237.222148997,0.0,1.0
2016-04-11,26.86,27.025,26.75,26.91,157198,22.5378250649497,22.6762741020203,22.4455257069026,22.5797793186075,187344.531596639,0.0,1.0
2016-04-12,26.9,27.04,26.63,26.84,111372,22.5713884678759,22.6888603781176,22.344835498124,22.5210433634866,132730.283928427,0.0,1.0
2016-04-13,27.82,28.0,26.99,27.02,310872,23.3433467351787,23.4943820483467,22.6469061244599,22.6720786766545,370489.250668015,0.0,1.0
2016-04-14,27.45,28.0,27.36,27.84,174000,23.0328852581113,23.4943820483467,22.9573676015273,23.3601284366418,207368.722870617,0.0,1.0
2016-04-15,27.4,27.575,27.24,27.31,97902,22.9909310044535,23.1377708922557,22.8566773927487,22.9154133478696,116677.084519995,0.0,1.0
2016-04-18,27.41,27.45,27.2,27.27,141456,22.9993218551851,23.0328852581113,22.8231139898225,22.8818499449433,168583.621048195,0.0,1.0
2016-04-19,27.46,27.69,27.38,27.44,62730,23.0412761088428,23.2342656756685,22.9741493029904,23.0244944073797,74759.9999176657,0.0,1.0
2016-04-20,27.28,27.5,27.21,27.5,100092,22.8902407956749,23.074839511769,22.831504840554,23.074839511769,119287.070169918,0.0,1.0
2016-04-21,26.83,27.54,26.81,27.25,222556,22.512652512755,23.1084029146953,22.4958708112919,22.8650682434802,265236.514294213,0.0,1.0
2016-04-22,26.93,27.105,26.73,26.89,182042,22.5965610200706,22.7434009078727,22.4287440054395,22.5629976171444,216952.971544901,0.0,1.0
2016-04-25,26.6,26.9,26.47,26.83,104019,22.3196629459293,22.5713884678759,22.2105818864192,22.512652512755,123967.16772574,0.0,1.0
2016-04-26,27.36,27.36,26.615,26.75,214725,22.9573676015273,22.9573676015273,22.3322492220267,22.4455257069026,255903.729990766,0.0,1.0
2016-04-27,27.15,27.52,27.04,27.34,120681,22.7811597361647,23.0916212132322,22.6888603781176,22.9405859000642,143824.510602005,0.0,1.0
2016-04-28,26.74,27.09,26.65,27.01,100323,22.4371348561711,22.7308146317754,22.3616171995871,22.663687825923,119562.370026143,0.0,1.0
2016-04-29,26.49,26.65,26.19,26.65,132707,22.2273635878823,22.3616171995871,21.9756380659357,22.3616171995871,158156.787965465,0.0,1.0
2016-05-02,26.94,26.95,26.43,26.53,124113,22.6049518708021,22.6133427215337,22.1770184834929,22.2609269908085,147914.679894488,0.0,1.0
2016-05-03,26.71,26.99,26.36,26.72,135410,22.4119623039764,22.6469061244599,22.1182825283721,22.420353154708,161378.153815576,0.0,1.0
2016-05-04,26.52,26.78,26.41,26.52,106621,22.2525361400769,22.4706982590973,22.1602367820298,22.2525361400769,127068.164374644,0.0,1.0
2016-05-05,26.45,26.69,26.43,26.56,97624,22.1938001849561,22.3951806025133,22.1770184834929,22.2860995430031,116345.77127311,0.0,1.0
2016-05-06,26.93,27.04,26.29,26.29,186906,22.5965610200706,22.6888603781176,22.0595465732512,22.0595465732512,222749.761591124,0.0,1.0
2016-05-09,26.72,26.9,26.54,26.9,83695,22.420353154708,22.5713884678759,22.26931784154,22.5713884678759,99745.547475036,0.0,1.0
2016-05-10,27.02,27.12,26.47,26.83,91175,22.6720786766545,22.7559871839701,22.2105818864192,22.512652512755,108660.019009934,0.0,1.0
2016-05-11,26.74,27.1,26.67,27.0,66615,22.4371348561711,22.739205482507,22.3783989010502,22.6552969751914,79390.0429541732,0.0,1.0
2016-05-12,26.99,27.24,26.61,26.82,122443,22.6469061244599,22.8566773927487,22.3280537966609,22.5042616620235,145924.416864638,0.0,1.0
2016-05-13,26.99,27.15,26.71,26.84,168332,22.6469061244599,22.7811597361647,22.4119623039764,22.5210433634866,200613.74631182,0.0,1.0
2016-05-16,26.85,27.24,26.71,26.96,240139,22.5294342142181,22.8566773927487,22.4119623039764,22.6217335722652,286191.48127257,0.0,1.0
2016-05-17,26.39,26.95,26.25,26.81,315062,22.1434550805667,22.6133427215337,22.025983170325,22.4958708112919,375482.784856681,0.0,1.0
2016-05-18,26.33,26.38,25.98,26.35,296656,22.0931099761774,22.1350642298352,21.7994302005731,22.1098916776405,353546.987654631,0.0,1.0
2016-05-19,29.94,29.97,26.9,27.91,951611,25.1222070902678,25.1473796424625,22.5713884678759,23.4188643917627,1134105.50425075,0.0,1.0
2016-05-20,30.51,31.18,29.95,30.1,487841,25.6004855819663,26.1626725809803,25.1305979409994,25.2564607019727,581396.351344395,0.0,1.0
2016-05-23,30.54,30.74,30.22,30.47,197544,25.625658134161,25.793475148792,25.3571509107513,25.5669221790401,235427.856268696,0.0,1.0
2016-05-24,31.08,31.11,30.42,30.67,477710,26.0787640736648,26.1039366258595,25.5249679253823,25.7347391936712,569322.486221393,0.0,1.0
2016-05-25,31.15,31.62,30.97,31.06,205197,26.1375000287857,26.5318700131686,25.9864647156177,26.0619823722017,244548.504752195,0.0,1.0
2016-05-26,31.73,31.9,31.025,31.15,185988,26.6241693712157,26.7668138336521,26.0326143946413,26.1375000287857,221655.712811841,0.0,1.0
2016-05-27,32.06,32.15,31.73,31.87,263205,26.9010674453569,26.9765851019409,26.6241693712157,26.7416412814574,313680.94656989,0.0,1.0
2016-05-31,31.79,32.14,31.54,32.06,297576,26.674514475605,26.9681942512094,26.4647432073162,26.9010674453569,354643.419982453,0.0,1.0
2016-06-01,32.21,32.27,31.65,31.8,321679,27.0269302063302,27.0772753107195,26.5570425653633,26.6829053263366,383368.755197111,0.0,1.0
2016-06-02,32.37,32.4,31.81,32.15,301027,27.1611838180351,27.1863563702297,26.6912961770681,26.9765851019409,358756.232986053,0.0,1.0
2016-06-03,32.28,32.435,32.12,32.38,226321,27.0856661614511,27.2157243477902,26.9514125497462,27.1695746687666,269723.544418396,0.0,1.0
2016-06-06,32.32,32.68,32.11,32.21,156999,27.1192295643773,27.4213001907132,26.9430216990147,27.0269302063302,187107.368517034,0.0,1.0
2016-06-07,32.41,32.76,32.34,32.5,141037,27.1947472209613,27.4884269965656,27.1360112658404,27.2702648775452,168084.267629329,0.0,1.0
2016-06-08,32.45,32.53,32.22,32.42,123653,27.2283106238875,27.2954374297399,27.0353210570618,27.2031380716928,147366.463730577,0.0,1.0
2016-06-09,32.43,32.5,32.175,32.29,168995,27.2115289224244,27.2702648775452,26.9975622287698,27.0940570121826,201403.892652413,0.0,1.0
2016-06-10,31.95,32.53,31.84,32.23,208458,26.8087680873099,27.2954374297399,26.7164687292628,27.0437119077933,248434.880644615,0.0,1.0
2016-06-13,31.44,32.175,31.335,31.87,180966,26.3808347000007,26.9975622287698,26.2927307673194,26.7416412814574,215670.622431058,0.0,1.0
2016-06-14,31.17,31.58,31.07,31.41,148887,26.1542817302488,26.4983066102424,26.0703732229333,26.355662147806,177439.695643894,0.0,1.0
2016-06-15,31.17,31.5,31.16,31.27,121826,26.1542817302488,26.43117980439,26.1458908795172,26.2381902375643,145189.092140435,0.0,1.0
2016-06-16,31.36,31.39,30.8,31.06,242212,26.3137078941483,26.3388804463429,25.8438202531813,26.0619823722017,288662.029332976,0.0,1.0
2016-06-17,31.14,31.73,30.98,31.36,481049,26.1291091780541,26.6241693712157,25.9948555663493,26.3137078941483,573301.820506825,0.0,1.0
2016-06-20,31.68,32.02,31.49,31.61,154243,26.5822151175579,26.8675040424307,26.4227889536585,26.5234791624371,183822.838630647,0.0,1.0
2016-06-21,31.13,31.7,31.01,31.64,175351,26.1207183273226,26.598996819021,26.0200281185439,26.5486517146317,208978.809908537,0.0,1.0
2016-06-22,30.76,31.315,30.75,31.18,165827,25.8102568502551,26.2759490658563,25.8018659995236,26.1626725809803,197628.351767045,0.0,1.0
2016-06-23,31.24,31.38,30.85,30.96,287358,26.2130176853696,26.3304895956114,25.8857745068391,25.9780738648862,342465.870498016,0.0,1.0
2016-06-24,29.63,30.11,28.95,30.11,1334022,24.8620907175897,25.2648515527042,24.2915128678441,25.2648515527042,1589853.09437532,0.0,1.0
2016-06-27,29.1,29.41,28.64,29.41,321388,24.4173756288174,24.6774920014956,24.031396495166,24.6774920014956,383021.948884724,0.0,1.0
2016-06-28,29.0,29.37,28.74,29.19,277709,24.3334671215019,24.6439285985693,24.1153050024815,24.4928932854014,330966.440572852,0.0,1.0
2016-06-29,29.72,29.75,29.24,29.33,244818,24.9376083741737,24.9627809263683,24.5348475390592,24.6103651956431,291767.793078958,0.0,1.0
2016-06-30,30.56,30.56,29.765,29.84,197269,25.6424398356241,25.6424398356241,24.9753672024657,25.0382985829523,235100.118344619,0.0,1.0
2016-07-01,30.54,30.83,30.39,30.54,148158,25.625658134161,25.868992805376,25.4997953731877,25.625658134161,176570.892201522,0.0,1.0
2016-07-05,29.76,30.36,29.54,30.32,236558,24.9711717770999,25.474622820993,24.7865730610057,25.4410594180668,281923.737613951,0.0,1.0
2016-07-06,30.26,30.44,29.36,29.49,228024,25.5606290409914,25.7126750828744,24.8003988315766,24.9102098618254,269946.65228835,0.2025,1.0
2016-07-07,30.04,30.51,29.85,30.2,127552,25.3747949898012,25.7718040991622,25.2143019455914,25.5099470270305,151002.681264619,0.0,1.0
2016-07-08,30.76,30.85,30.365,30.38,197388,25.982979157333,26.0590021782745,25.6493225654232,25.6619930689134,233678.164587468,0.0,1.0
2016-07-11,31.24,31.33,30.79,30.79,205950,26.3884352690209,26.4644582899624,26.0083201643135,26.0083201643135,243814.304804694,0.0,1.0
2016-07-12,31.85,32.05,31.37,31.41,158219,26.9037024109576,27.0726424574942,26.4982462992697,26.532034308577,187307.868375304,0.0,1.0
2016-07-13,31.98,32.22,31.69,32.09,164050,27.0135134412064,27.2162414970504,26.7685503737283,27.1064304668016,194210.908974072,0.0,1.0
2016-07-14,32.02,32.35,31.92,32.21,105916,27.0473014505138,27.3260525272992,26.9628314272454,27.2077944947235,125388.860925923,0.0,1.0
2016-07-15,32.28,32.32,32.01,32.18,141276,27.2669235110114,27.3007115203187,27.0388544481869,27.1824534877431,167249.865140024,0.0,1.0
2016-07-18,32.29,32.42,32.02,32.23,147504,27.2753705133382,27.385181543587,27.0473014505138,27.2246884993772,174622.894954657,0.0,1.0
2016-07-19,32.23,32.35,31.96,32.34,180926,27.2246884993772,27.3260525272992,26.9966194365528,27.3176055249724,214189.5941301,0.0,1.0
2016-07-20,32.46,32.74,32.1,32.27,144942,27.4189695528943,27.6554856180456,27.1148774691284,27.2584765086845,171589.866312221,0.0,1.0
2016-07-21,32.46,32.66,32.14,32.52,165096,27.4189695528943,27.587909599431,27.1486654784357,27.4696515668553,195449.218091944,0.0,1.0
2016-07-22,32.59,32.675,32.05,32.46,114571,27.5287805831431,27.6005801029212,27.0726424574942,27.4189695528943,135635.099372559,0.0,1.0
2016-07-25,32.38,32.54,32.15,32.53,164982,27.3513935342797,27.486545571509,27.1571124807626,27.4780985691821,195314.258972022,0.0,1.0
2016-07-26,32.62,32.65,32.15,32.47,192905,27.5541215901236,27.5794625971041,27.1571124807626,27.4274165552212,228370.95638917,0.0,1.0
2016-07-27,32.64,32.78,32.4,32.68,122729,27.5710155947773,27.6892736273529,27.3682875389333,27.6048036040846,145292.963410416,0.0,1.0
2016-07-28,32.44,32.55,32.16,32.55,111691,27.4020755482407,27.4949925738358,27.1655594830894,27.4949925738358,132225.60581666,0.0,1.0
2016-07-29,32.14,32.47,31.96,32.4,217485,27.1486654784357,27.4274165552212,26.9966194365528,27.3682875389333,257470.03680723,0.0,1.0
2016-08-01,32.2,32.25,31.81,32.22,132816,27.1993474923967,27.2415825040309,26.8699144016503,27.2162414970504,157234.477819569,0.0,1.0
2016-08-02,31.92,32.19,31.85,32.1,166667,26.9628314272454,27.1909004900699,26.9037024109576,27.1148774691284,197309.04947261,0.0,1.0
2016-08-03,31.86,31.91,31.66,31.76,122601,26.9121494132844,26.9543844249186,26.7432093667478,26.8276793900161,145141.430363488,0.0,1.0
2016-08-04,31.86,32.205,31.83,31.88,73218,26.9121494132844,27.2035709935601,26.886808406304,26.9290434179381,86679.2705471722,0.0,1.0
2016-08-05,32.47,32.6,31.93,32.0,121717,27.4274165552212,27.53722758547,26.9712784295723,27.0304074458601,144094.905258135,0.0,1.0
2016-08-08,32.3,32.63,32.09,32.45,117573,27.283817515665,27.5625685924505,27.1064304668016,27.4105225505675,139189.022863813,0.0,1.0
2016-08-09,32.09,32.46,31.98,32.22,189512,27.1064304668016,27.4189695528943,27.0135134412064,27.2162414970504,224354.146793625,0.0,1.0
2016-08-10,32.03,32.21,31.89,32.08,243980,27.0557484528406,27.2077944947235,26.9374904202649,27.0979834644747,288836.193669576,0.0,1.0
2016-08-11,32.35,32.46,31.97,32.17,117794,27.3260525272992,27.4189695528943,27.0050664388796,27.1740064854162,139450.654140151,0.0,1.0
2016-08-12,32.26,32.38,32.09,32.32,69296,27.2500295063577,27.3513935342797,27.1064304668016,27.3007115203187,82036.2032811171,0.0,1.0
2016-08-15,32.28,32.55,32.28,32.28,85653,27.2669235110114,27.4949925738358,27.2669235110114,27.2669235110114,101400.469285926,0.0,1.0
2016-08-16,32.09,32.25,32.0,32.25,120014,27.1064304668016,27.2415825040309,27.0304074458601,27.2415825040309,142078.805422824,0.0,1.0
2016-08-17,32.1,32.25,31.78,32.15,81474,27.1148774691284,27.2415825040309,26.8445733946698,27.1571124807626,96453.1520740842,0.0,1.0
2016-08-18,32.48,32.48,31.98,32.05,111476,27.435863557548,27.435863557548,27.0135134412064,27.0726424574942,131971.077651896,0.0,1.0
2016-08-19,32.66,32.78,32.37,32.37,138131,27.587909599431,27.6892736273529,27.3429465319528,27.3429465319528,163526.650822904,0.0,1.0
2016-08-22,32.65,32.73,32.19,32.56,157384,27.5794625971041,27.6470386157188,27.1909004900699,27.5034395761626,186319.352014479,0.0,1.0
2016-08-23,33.01,33.18,32.69,32.69,171335,27.88355468087,28.0271537204262,27.6132506064114,27.6132506064114,202835.270277797,0.0,1.0
2016-08-24,33.19,33.21,32.89,33.02,166834,28.035600722753,28.0524947274067,27.7821906529481,27.8920016831969,197506.752744775,0.0,1.0
2016-08-25,33.54,33.62,33.04,33.17,145340,28.3312458041921,28.3988218228068,27.9088956878505,28.0187067180994,172061.039380016,0.0,1.0
2016-08-26,33.56,33.87,33.21,33.53,162777,28.3481398088458,28.6099968809775,28.0524947274067,28.3227988018653,192703.865468287,0.0,1.0
2016-08-29,33.85,33.89,33.51,33.58,176896,28.5931028763239,28.6268908856312,28.3059047972116,28.3650338134994,209418.670855698,0.0,1.0
2016-08-30,33.75,33.97,33.41,33.91,240524,28.5086328530556,28.6944669042459,28.2214347739433,28.6437848902849,284744.801402496,0.0,1.0
2016-08-31,33.49,33.74,33.41,33.72,335568,28.289010792558,28.5001858507287,28.2214347739433,28.4832918460751,397262.824154899,0.0,1.0
2016-09-01,33.36,33.72,33.03,33.53,171005,28.1791997623091,28.4832918460751,27.9004486855237,28.3227988018653,202444.599141184,0.0,1.0
2016-09-02,33.66,33.82,33.42,33.62,218272,28.4326098321141,28.5677618693434,28.2298817762701,28.3988218228068,258401.728275456,0.0,1.0
2016-09-06,33.77,33.98,33.59,33.81,194628,28.5255268577092,28.7029139065727,28.3734808158263,28.5593148670166,230410.733263064,0.0,1.0
2016-09-07,33.81,33.92,33.5,33.78,401026,28.5593148670166,28.6522318926117,28.2974577948848,28.5339738600361,474755.403732008,0.0,1.0
2016-09-08,32.97,33.78,32.87,33.78,298994,27.8497666715627,28.5339738600361,27.7652966482944,28.5339738600361,353964.623698833,0.0,1.0
2016-09-09,34.36,35.9,34.17,35.45,1040064,29.0238999949923,30.3247383533243,28.8634069507825,29.9446232486169,1231281.77282053,0.0,1.0
2016-09-12,34.62,34.885,34.1,34.26,402454,29.2435220554899,29.4673676171509,28.8042779344947,28.939429971724,476445.944286809,0.0,1.0
2016-09-13,34.84,36.12,34.44,35.4,530993,29.4293561066802,30.5105724045146,29.0914760136069,29.9023882369827,628617.087405481,0.0,1.0
2016-09-14,34.08,35.1,33.93,34.83,240687,28.787383929841,29.6489781671778,28.6606788949385,29.4209091043533,284937.769266945,0.0,1.0
2016-09-15,34.64,34.7,34.02,34.11,314747,29.2604160601435,29.3110980741045,28.73670191588,28.8127249368215,372613.843138447,0.0,1.0
2016-09-16,34.45,34.83,34.32,34.65,377766,29.0999230159338,29.4209091043533,28.9901119856849,29.2688630624704,447219.007860402,0.0,1.0
2016-09-19,34.8,35.08,34.53,34.65,235795,29.3955680973728,29.6320841625241,29.1674990345484,29.2688630624704,279146.365629633,0.0,1.0
2016-09-20,34.68,35.07,34.68,35.04,141525,29.2942040694509,29.6236371601973,29.2942040694509,29.5982961532168,167544.644270378,0.0,1.0
2016-09-21,35.0,35.1,34.57,34.93,218882,29.5645081439095,29.6489781671778,29.2012870438557,29.5053791276217,259123.877952226,0.0,1.0
2016-09-22,35.36,35.4,35.0,35.1,225988,29.8686002276754,29.9023882369827,29.5645081439095,29.6489781671778,267536.329760637,0.0,1.0
2016-09-23,35.08,35.33,34.94,35.17,247873,29.6320841625241,29.8432592206949,29.5138261299485,29.7081071834656,293444.929229687,0.0,1.0
2016-09-26,34.75,35.195,34.75,34.82,290088,29.3533330857387,29.7292246892827,29.3533330857387,29.4124621020265,343421.238417985,0.0,1.0
2016-09-27,34.7,34.8,34.373,34.68,425015,29.3110980741045,29.3955680973728,29.0348810980171,29.2942040694509,503154.827659952,0.0,1.0
2016-09-28,34.67,35.02,34.59,34.77,247730,29.285757067124,29.5814021485631,29.2181810485094,29.3702270903924,293275.638403821,0.0,1.0
2016-09-29,34.49,34.89,34.4179,34.55,159670,29.1337110252411,29.4715911183143,29.0728081384646,29.1843930392021,189025.637524474,0.0,1.0
2016-09-30,34.61,34.88,34.41,34.59,365951,29.2350750531631,29.4631441159875,29.0661350066264,29.2181810485094,433231.79731771,0.0,1.0
2016-10-03,34.81,34.84,34.31,34.37,221913,29.4040150996997,29.4293561066802,28.9816649833581,29.0323469973191,262712.133149425,0.0,1.0
2016-10-04,35.03,35.62,34.81,34.81,304033,29.58984915089,30.088222288173,29.4040150996997,29.4040150996997,359930.053569728,0.0,1.0
2016-10-05,35.36,35.52,35.11,35.17,209742,29.8686002276754,30.0037522649047,29.6574251695046,29.7081071834656,248303.471319962,0.0,1.0
2016-10-06,35.35,35.46,34.66,35.13,178370,30.0333167730486,30.1267726385376,29.4470936167996,29.8464050420706,209946.159048885,0.205,1.0
2016-10-07,34.5,35.4,34.47,35.37,282135,29.311157812452,30.0757967119072,29.2856698491368,30.0503087485921,332080.28022233,0.0,1.0
2016-10-10,34.81,35.24,34.61,34.61,160016,29.5745334333754,29.9398609075596,29.4046136779409,29.4046136779409,188343.020610901,0.0,1.0
2016-10-11,34.15,34.85,34.05,34.81,145597,29.0137982404416,29.6085173844623,28.9288383627243,29.5745334333754,171371.480176265,0.0,1.0
2016-10-12,34.46,34.65,33.99,34.03,146794,29.2771738613651,29.4385976290278,28.877862436094,28.9118463871809,172780.380509177,0.0,1.0
2016-10-13,34.04,34.36,33.9,34.25,214335,28.9203423749526,29.1922139836478,28.8013985461484,29.0987581181588,252277.905475936,0.0,1.0
2016-10-14,34.13,34.6,34.11,34.14,123470,28.9968062648981,29.3961176901692,28.9798142893547,29.0053022526699,145327.421975477,0.0,1.0
2016-10-17,33.95,34.3,33.75,34.1,100136,28.8438784850071,29.1412380570175,28.6739587295726,28.971318301583,117862.693180014,0.0,1.0
2016-10-18,34.1,34.25,33.9,34.1,101487,28.971318301583,29.0987581181588,28.8013985461484,28.971318301583,119452.855544061,0.0,1.0
2016-10-19,34.1,34.5,33.95,34.1,133206,28.971318301583,29.311157812452,28.8438784850071,28.971318301583,156786.948826965,0.0,1.0
2016-10-20,34.35,34.35,33.85,33.95,125973,29.1837179958761,29.1837179958761,28.7589186072898,28.8438784850071,148273.518494507,0.0,1.0
2016-10-21,33.9,34.25,33.8,34.0,197560,28.8013985461484,29.0987581181588,28.7164386684312,28.8863584238657,232533.291370173,0.0,1.0
2016-10-24,33.5,34.35,33.35,34.2,267687,28.4615590352794,29.1837179958761,28.3341192187036,29.0562781793002,315074.606028586,0.0,1.0
2016-10-25,33.3,33.6,33.1,33.6,192571,28.2916392798449,28.5465189129967,28.1217195244104,28.5465189129967,226661.107777108,0.0,1.0
2016-10-26,32.9,33.5,32.9,33.2,160817,27.9517997689759,28.4615590352794,27.9517997689759,28.2066794021277,189285.818578037,0.0,1.0
2016-10-27,32.4,33.15,32.25,33.1,107384,27.5270003803897,28.1641994632691,27.3995605638138,28.1217195244104,126393.778905115,0.0,1.0
2016-10-28,32.65,32.9,32.25,32.25,177179,27.7394000746828,27.9517997689759,27.3995605638138,27.3995605638138,208544.32087303,0.0,1.0
2016-10-31,33.1,33.15,32.5,32.75,230759,28.1217195244104,28.1641994632691,27.6119602581069,27.8243599524,271609.383393854,0.0,1.0
2016-11-01,32.6,33.2,32.45,33.05,221803,27.6969201358242,28.2066794021277,27.5694803192483,28.0792395855518,261067.936959801,0.0,1.0
2016-11-02,33.05,33.2,32.6,32.6,258475,28.0792395855518,28.2066794021277,27.6969201358242,27.6969201358242,304231.840893427,0.0,1.0
2016-11-03,32.55,33.3,32.45,33.2,151369,27.6544401969655,28.2916392798449,27.5694803192483,28.2066794021277,178165.275265295,0.0,1.0
2016-11-04,32.65,33.1,32.55,32.7,183814,27.7394000746828,28.1217195244104,27.6544401969655,27.7818800135414,216353.88955212,0.0,1.0
2016-11-07,33.85,33.9,33.1,33.2,168001,28.7589186072898,28.8013985461484,28.1217195244104,28.2066794021277,197741.574627862,0.0,1.0
2016-11-08,34.3,34.3,33.65,33.7,113309,29.1412380570175,29.1412380570175,28.5889988518553,28.6314787907139,133367.658999103,0.0,1.0
2016-11-09,35.3,35.4,33.75,33.9,233360,29.99083683419,30.0757967119072,28.6739587295726,28.8013985461484,274670.828478151,0.0,1.0
2016-11-10,35.95,36.45,35.45,35.55,323823,30.5430760393521,30.9678754279384,30.1182766507659,30.2032365284831,381148.147455778,0.0,1.0
2016-11-11,37.15,37.4,36.0,36.15,378271,31.5625945719591,31.7749942662523,30.5855559782107,30.7129957947866,445234.868697543,0.0,1.0
2016-11-14,37.0,37.9,36.75,37.65,335314,31.4351547553833,32.1997936548385,31.2227550610901,31.9873939605454,394673.355246497,0.0,1.0
2016-11-15,37.25,37.4,36.5,36.85,246093,31.6475544496764,31.7749942662523,31.010355366797,31.3077149388074,289657.902779712,0.0,1.0
2016-11-16,36.65,38.2,35.2,37.75,339881,31.1377951833729,32.4546732879903,29.9058769564727,32.0723538382627,400048.833793205,0.0,1.0
2016-11-17,37.05,37.35,36.8,36.85,280773,31.4776346942419,31.7325143273936,31.2652349999488,31.3077149388074,330477.170570345,0.0,1.0
2016-11-18,37.55,37.575,36.825,37.0,219694,31.9024340828281,31.9236740522575,31.2864749693781,31.4351547553833,258585.588754195,0.0,1.0
2016-11-21,37.5,37.75,37.05,37.55,188582,31.8599541439695,32.0723538382627,31.4776346942419,31.9024340828281,221965.950360245,0.0,1.0
2016-11-22,38.0,38.05,37.35,37.75,205628,32.2847535325558,32.3272334714144,31.7325143273936,32.0723538382627,242029.538559758,0.0,1.0
2016-11-23,37.9,38.138,37.6,37.85,217290,32.1997936548385,32.4019981638056,31.9449140216868,32.1573137159799,255756.017826609,0.0,1.0
2016-11-25,37.9,38.1,37.9,38.0,63367,32.1997936548385,32.369713410273,32.1997936548385,32.2847535325558,74584.6177072977,0.0,1.0
2016-11-28,37.5,38.0,37.35,37.85,250542,31.8599541439695,32.2847535325558,31.7325143273936,32.1573137159799,294894.492237628,0.0,1.0
2016-11-29,37.45,37.7,37.2,37.6,230251,31.8174742051109,32.029873899404,31.6050745108178,31.9449140216868,271011.454096343,0.0,1.0
2016-11-30,36.75,37.65,36.65,37.65,240253,31.2227550610901,31.9873939605454,31.1377951833729,31.9873939605454,282784.069910701,0.0,1.0
2016-12-01,36.0,36.95,35.65,36.75,324081,30.5855559782107,31.3926748165246,30.2881964062004,31.2227550610901,381451.820209238,0.0,1.0
2016-12-02,35.35,36.1,35.3,36.0,461611,30.0333167730486,30.670515855928,29.99083683419,30.5855559782107,543328.230222093,0.0,1.0
2016-12-05,36.0,36.125,35.35,35.6,511213,30.5855559782107,30.6917558253573,30.0333167730486,30.2457164673417,601711.082613991,0.0,1.0
2016-12-06,37.4,37.5,36.0,36.05,244003,31.7749942662523,31.8599541439695,30.5855559782107,30.6280359170694,287197.918071452,0.0,1.0
2016-12-07,38.0,38.25,36.9,37.2,274067,32.2847535325558,32.4971532268489,31.350194877666,31.6050745108178,322584.033032745,0.0,1.0
2016-12-08,38.75,38.8,37.85,38.05,237744,32.9219526154352,32.9644325542938,32.1573137159799,32.3272334714144,279830.911234614,0.0,1.0
2016-12-09,39.45,39.45,38.7,38.75,216161,33.5166717594559,33.5166717594559,32.8794726765765,32.9219526154352,254427.155273678,0.0,1.0
2016-12-12,38.9,39.6,38.65,39.45,179369,33.049392432011,33.6441115760318,32.8369927377179,33.5166717594559,211122.008198909,0.0,1.0
2016-12-13,38.25,39.4,38.1,39.2,211469,32.4971532268489,33.4741918205973,32.369713410273,33.3042720651628,248904.548454945,0.0,1.0
2016-12-14,37.85,38.45,37.7,38.25,125290,32.1573137159799,32.6670729822834,32.029873899404,32.4971532268489,147469.609616162,0.0,1.0
2016-12-15,38.45,38.45,37.6,38.05,331889,32.6670729822834,32.6670729822834,31.9449140216868,32.3272334714144,390642.040593011,0.0,1.0
2016-12-16,38.2,38.925,38.1,38.55,750230,32.4546732879903,33.0706324014404,32.369713410273,32.7520328600007,883040.348170907,0.0,1.0
2016-12-19,38.3,38.45,37.9,38.25,216132,32.5396331657075,32.6670729822834,32.1997936548385,32.4971532268489,254393.021514569,0.0,1.0
2016-12-20,38.55,38.65,38.2,38.35,192160,32.7520328600007,32.8369927377179,32.4546732879903,32.5821131045662,226177.350018689,0.0,1.0
2016-12-21,38.0,38.6,38.0,38.5,183456,32.2847535325558,32.7945127988593,32.2847535325558,32.709552921142,215932.51418104,0.0,1.0
2016-12-22,38.15,38.2,37.75,37.95,117800,32.4121933491317,32.4546732879903,32.0723538382627,32.2422735936972,138653.68355642,0.0,1.0
2016-12-23,37.9,38.35,37.8,38.15,114789,32.1997936548385,32.5821131045662,32.1148337771213,32.4121933491317,135109.65773988,0.0,1.0
2016-12-27,38.5,38.55,37.75,37.95,29338,32.709552921142,32.7520328600007,32.0723538382627,32.2422735936972,34531.5939573706,0.0,1.0
2016-12-28,37.85,38.6,37.8,38.55,27875,32.1573137159799,32.7945127988593,32.1148337771213,32.7520328600007,32809.6046615892,0.0,1.0
2016-12-29,37.85,38.25,37.05,38.0,197125,32.1573137159799,32.4971532268489,31.4776346942419,32.2847535325558,232021.284983525,0.0,1.0
2016-12-30,37.55,37.925,37.35,37.9,111096,31.9024340828281,32.2210336242678,31.7325143273936,32.1997936548385,130762.900071172,0.0,1.0
2017-01-03,37.1,38.0,36.75,38.0,204842,31.5201146331005,32.2847535325558,31.2227550610901,32.2847535325558,241104.395985265,0.0,1.0
2017-01-04,37.05,37.6,36.9,37.3,219173,31.4776346942419,31.9449140216868,31.350194877666,31.690034388535,257972.358116394,0.0,1.0
2017-01-05,36.65,37.2,36.6,37.0,162399,31.1377951833729,31.6050745108178,31.0953152445143,31.4351547553833,191147.873988786,0.0,1.0
2017-01-06,36.45,36.6,36.05,36.45,109814,31.1420431772587,31.2701997335438,30.8002923604987,31.1420431772587,128531.075408789,0.205,1.0
2017-01-09,35.6,36.35,35.35,36.35,155957,30.4158226916437,31.0566054730687,30.2022284311686,31.0566054730687,182538.846845834,0.0,1.0
2017-01-10,36.4,36.45,35.7,35.7,167478,31.0993243251637,31.1420431772587,30.5012603958337,30.5012603958337,196023.525664425,0.0,1.0
2017-01-11,36.4,36.65,36.1,36.35,134944,31.0993243251637,31.3129185856388,30.8430112125937,31.0566054730687,157944.318938966,0.0,1.0
2017-01-12,35.85,36.3995,35.6,36.25,138356,30.6294169521187,31.0988971366428,30.4158226916437,30.9711677688787,161937.871940357,0.0,1.0
2017-01-13,36.1,36.4,35.9,36.1,183683,30.8430112125937,31.0993243251637,30.6721358042137,30.8430112125937,214990.561534163,0.0,1.0
2017-01-17,36.05,36.25,35.65,35.9,130759,30.8002923604987,30.9711677688787,30.4585415437387,30.6721358042137,153046.013162054,0.0,1.0
2017-01-18,36.25,36.3,35.95,36.05,103986,30.9711677688787,31.0138866209737,30.7148546563087,30.8002923604987,121709.731067608,0.0,1.0
2017-01-19,35.8,36.55,35.75,36.35,122300,30.5866981000237,31.2274808814487,30.5439792479287,31.0566054730687,143145.232142485,0.0,1.0
2017-01-20,36.15,36.2,35.7,35.85,164399,30.8857300646887,30.9284489167837,30.5012603958337,30.6294169521187,192419.730327003,0.0,1.0
2017-01-23,36.1,36.25,35.7,36.0,98422,30.8430112125937,30.9711677688787,30.5012603958337,30.7575735084037,115197.383793358,0.0,1.0
2017-01-24,37.2,37.25,36.15,36.15,184971,31.7828259586838,31.8255448107788,30.8857300646887,30.8857300646887,216498.092678885,0.0,1.0
2017-01-25,37.05,37.6,36.8,37.45,132123,31.6546694023988,32.1245767754439,31.4410751419238,31.9964202191588,154642.498007862,0.0,1.0
2017-01-26,36.25,37.05,36.15,37.0,118296,30.9711677688787,31.6546694023988,30.8857300646887,31.6119505503038,138458.776627371,0.0,1.0
2017-01-27,36.05,36.35,35.9,36.3,101792,30.8002923604987,31.0566054730687,30.6721358042137,31.0138866209737,119141.778170465,0.0,1.0
2017-01-30,35.9,36.0,35.4,35.7,130263,30.6721358042137,30.7575735084037,30.2449472832636,30.5012603958337,152465.473218124,0.0,1.0
2017-01-31,36.35,36.375,35.4,35.85,161061,31.0566054730687,31.0779648991162,30.2449472832636,30.6294169521187,188512.790139827,0.0,1.0
2017-02-01,36.0,36.7,35.65,36.6,226859,30.7575735084037,31.3556374377338,30.4585415437387,31.2701997335438,265525.627298545,0.0,1.0
2017-02-02,35.35,36.1,35.25,35.85,146275,30.2022284311686,30.8430112125937,30.1167907269786,30.6294169521187,171206.613504841,0.0,1.0
2017-02-03,36.0,36.45,35.4,35.4,165213,30.7575735084037,31.1420431772587,30.2449472832636,30.2449472832636,193372.471283372,0.0,1.0
2017-02-06,35.45,35.9,35.375,35.9,97775,30.2876661353586,30.6721358042137,30.2235878572161,30.6721358042137,114440.106890691,0.0,1.0
2017-02-07,35.5,35.7,34.95,35.5,122358,30.3303849874536,30.5012603958337,29.8604776144086,30.3303849874536,143213.117861735,0.0,1.0
2017-02-08,35.1,35.35,34.85,35.35,99173,29.9886341706936,30.2022284311686,29.7750399102186,30.2022284311686,116076.386813301,0.0,1.0
2017-02-09,36.8,36.8,35.15,35.15,215818,31.4410751419238,31.4410751419238,30.0313530227886,30.0313530227886,252602.761328919,0.0,1.0
2017-02-10,37.9,37.9,36.4,36.95,208240,32.3808898880139,32.3808898880139,31.0993243251637,31.5692316982088,243733.140975888,0.0,1.0
2017-02-13,37.75,38.1,37.45,38.05,128412,32.2527333317289,32.5517652963939,31.9964202191588,32.5090464442989,150298.982419303,0.0,1.0
2017-02-14,37.3,37.6,36.9,37.6,194092,31.8682636628738,32.1245767754439,31.5265128461138,32.1245767754439,227173.707252651,0.0,1.0
2017-02-15,39.0,39.35,38.5,38.6,272473,33.320704634104,33.619736598769,32.893516113154,32.978953817344,318914.234158294,0.0,1.0
2017-02-16,39.25,39.3,38.65,39.05,197852,33.534298894579,33.577017746674,33.021672669439,33.363423486199,231574.574569542,0.0,1.0
2017-02-17,39.5,39.5,38.85,39.15,200463,33.7478931550541,33.7478931550541,33.192548077819,33.448861190389,234630.602379223,0.0,1.0
2017-02-21,39.35,39.45,38.85,39.4,127577,33.619736598769,33.7051743029591,33.192548077819,33.662455450864,149321.662150792,0.0,1.0
2017-02-22,39.5,39.5,38.9,39.35,189075,33.7478931550541,33.7478931550541,33.235266929914,33.619736598769,221301.592537534,0.0,1.0
2017-02-23,39.35,40.5,38.8,39.9,320510,33.619736598769,34.6022701969542,33.149829225724,34.0896439718141,375138.82546188,0.0,1.0
2017-02-24,39.2,39.5,38.8,39.1,169772,33.491580042484,33.7478931550541,33.149829225724,33.406142338294,198708.522905102,0.0,1.0
2017-02-27,39.05,39.3361,38.5,39.05,334176,33.363423486199,33.6078607578866,32.893516113154,33.363423486199,391134.105449282,0.0,1.0
2017-02-28,38.25,38.9,38.0,38.9,243916,32.6799218526789,33.235266929914,32.4663275922039,33.235266929914,285489.880975196,0.0,1.0
2017-03-01,39.25,39.25,38.6,38.8,235833,33.534298894579,33.534298894579,32.978953817344,33.149829225724,276029.186687316,0.0,1.0
2017-03-02,39.0,39.25,38.7,39.05,129466,33.320704634104,33.534298894579,33.064391521534,33.363423486199,151532.629800155,0.0,1.0
2017-03-03,38.6,39.3,38.35,39.05,160226,32.978953817344,33.577017746674,32.7653595568689,33.363423486199,187535.469871315,0.0,1.0
2017-03-06,38.8,39.0,38.2,38.35,204180,33.149829225724,33.320704634104,32.6372030005839,32.7653595568689,238981.140628394,0.0,1.0
2017-03-07,38.95,39.2,38.65,38.8,383871,33.277985782009,33.491580042484,33.021672669439,33.149829225724,449299.291968667,0.0,1.0
2017-03-08,38.9,39.45,38.85,39.15,149768,33.235266929914,33.7051743029591,33.192548077819,33.448861190389,175294.972424495,0.0,1.0
2017-03-09,38.95,39.0,38.65,39.0,191744,33.277985782009,33.320704634104,33.021672669439,33.320704634104,224425.506066465,0.0,1.0
2017-03-10,39.45,39.5,39.05,39.25,182294,33.7051743029591,33.7478931550541,33.363423486199,33.534298894579,213364.815602471,0.0,1.0
2017-03-13,39.3,39.75,39.1,39.45,196238,33.577017746674,33.9614874155291,33.406142338294,33.7051743029591,229685.478864898,0.0,1.0
2017-03-14,38.85,39.2,38.45,39.2,155050,33.192548077819,33.491580042484,32.850797261059,33.491580042484,181477.254649978,0.0,1.0
2017-03-15,39.6,39.8,38.9,39.0,187806,33.8333308592441,34.0042062676241,33.235266929914,33.320704634104,219816.299818083,0.0,1.0
2017-03-16,39.1,39.8,38.95,39.8,205836,33.406142338294,34.0042062676241,33.277985782009,34.0042062676241,240919.394957323,0.0,1.0
2017-03-17,39.5,39.55,38.825,39.15,832029,33.7478931550541,33.7906120071491,33.1711886517715,33.448861190389,973842.881065247,0.0,1.0
2017-03-20,39.1,39.6,38.975,39.4,161148,33.406142338294,33.8333308592441,33.2993452080565,33.662455450864,188614.618718702,0.0,1.0
2017-03-21,38.35,39.356,38.1,39.3,192252,32.7653595568689,33.6248628610204,32.5517652963939,33.577017746674,225020.09133162,0.0,1.0
2017-03-22,38.35,38.55,37.9,38.35,134589,32.7653595568689,32.936234965249,32.3808898880139,32.7653595568689,157528.811519419,0.0,1.0
2017-03-23,38.65,38.95,38.2,38.35,115993,33.021672669439,33.277985782009,32.6372030005839,32.7653595568689,135763.245395775,0.0,1.0
2017-03-24,38.3,38.95,38.0,38.75,174172,32.7226407047739,33.277985782009,32.4663275922039,33.107110373629,203858.474020613,0.0,1.0
2017-03-27,38.05,38.2,37.5299,37.85,145212,32.5090464442989,32.6372030005839,32.0646849448067,32.3381710359189,169962.432133071,0.0,1.0
2017-03-28,37.9,38.0,37.65,37.9,208416,32.3808898880139,32.4663275922039,32.1672956275389,32.3808898880139,243939.139020509,0.0,1.0
2017-03-29,37.85,38.0,37.75,37.95,100025,32.3381710359189,32.4663275922039,32.2527333317289,32.4236087401089,117073.604620213,0.0,1.0
2017-03-30,38.35,38.45,37.7,37.95,225804,32.7653595568689,32.850797261059,32.2100144796339,32.4236087401089,264290.809474258,0.0,1.0
2017-03-31,38.65,38.95,38.225,38.45,269486,33.021672669439,33.277985782009,32.6585624266314,32.850797261059,315418.119616923,0.0,1.0
2017-04-03,37.95,38.9,37.85,38.7,238544,32.4236087401089,33.235266929914,32.3381710359189,33.064391521534,279202.258840531,0.0,1.0
2017-04-04,38.15,38.2,37.8,38.0,207159,32.5944841484889,32.6372030005839,32.2954521838239,32.4663275922039,242467.891622282,0.0,1.0
2017-04-05,37.35,38.35,37.1,38.15,191156,32.0861298085584,32.9451962023618,31.8713632101075,32.7733829236011,222515.979415368,0.205,1.0
2017-04-06,37.3,37.45,36.875,37.4,231708,32.0431764888682,32.1720364479387,31.6780732715017,32.1290831282485,269720.71270782,0.0,1.0
2017-04-07,37.9,37.975,37.1,37.25,366483,32.5586163251502,32.6230463046855,31.8713632101075,32.000223169178,426606.142020562,0.0,1.0
2017-04-10,37.9,38.3,37.55,37.8,130408,32.5586163251502,32.9022428826716,32.257943087319,32.4727096857699,151802.003827237,0.0,1.0
2017-04-11,38.55,38.55,37.75,37.75,176868,33.1170094811225,33.1170094811225,32.4297563660797,32.4297563660797,205883.970407611,0.0,1.0
2017-04-12,37.4,38.4,37.3,38.4,170420,32.1290831282485,32.988149522052,32.0431764888682,32.988149522052,198378.147753495,0.0,1.0
2017-04-13,37.15,37.65,37.0,37.25,109602,31.9143165297977,32.3438497266994,31.7854565707272,32.000223169178,127582.688358635,0.0,1.0
2017-04-17,37.55,37.55,37.15,37.35,131407,32.257943087319,32.257943087319,31.9143165297977,32.0861298085584,152964.894154697,0.0,1.0
2017-04-18,37.55,37.7,37.3,37.45,129650,32.257943087319,32.3868030463896,32.0431764888682,32.1720364479387,150919.650605801,0.0,1.0
2017-04-19,37.75,38.0,37.5,37.65,122753,32.4297563660797,32.6445229645306,32.2149897676289,32.3438497266994,142891.167534237,0.0,1.0
2017-04-20,38.75,38.75,37.75,38.0,179818,33.2888227598832,33.2888227598832,32.4297563660797,32.6445229645306,209317.930834045,0.0,1.0
2017-04-21,38.2,38.8,37.95,38.75,163335,32.8163362432913,33.3317760795733,32.6015696448404,33.2888227598832,190130.822458145,0.0,1.0
2017-04-24,39.0,39.25,38.75,38.85,145096,33.503589358334,33.7183559567849,33.2888227598832,33.3747293992635,168899.634587731,0.0,1.0
2017-04-25,39.0,39.45,38.95,39.3,166143,33.503589358334,33.8901692355456,33.4606360386439,33.7613092764751,193399.487162357,0.0,1.0
2017-04-26,39.25,39.4,38.916,39.05,296147,33.7183559567849,33.8472159158554,33.4314277812545,33.5465426780242,344731.21301933,0.0,1.0
2017-04-27,39.75,39.8,39.3,39.45,126250,34.1478891536866,34.1908424733768,33.7613092764751,33.8901692355456,146961.865707538,0.0,1.0
2017-04-28,38.95,39.8,38.9,39.8,135113,33.4606360386439,34.1908424733768,33.4176827189537,34.1908424733768,157278.879693803,0.0,1.0
2017-05-01,39.5,39.575,38.7,39.15,138163,33.9331225552357,33.997552534771,33.245869440193,33.6324493174045,160829.245558421,0.0,1.0
2017-05-02,39.55,39.7,39.2,39.6,136900,33.9760758749259,34.1049358339964,33.6754026370947,34.0190291946161,159359.044874155,0.0,1.0
2017-05-03,39.6,39.65,38.95,39.4,125403,34.0190291946161,34.0619825143063,33.4606360386439,33.8472159158554,145975.911646118,0.0,1.0
2017-05-04,39.75,39.8,39.3,39.8,87469,34.1478891536866,34.1908424733768,33.7613092764751,34.1908424733768,101818.672725328,0.0,1.0
2017-05-05,39.8,39.9,39.3,39.9,116565,34.1908424733768,34.2767491127571,33.7613092764751,34.2767491127571,135687.9990194,0.0,1.0
2017-05-08,39.6,39.925,39.45,39.75,139834,34.0190291946161,34.2982257726022,33.8901692355456,34.1478891536866,162774.380430479,0.0,1.0
2017-05-09,39.5,39.95,39.3,39.6,338241,33.9331225552357,34.3197024324473,33.7613092764751,34.0190291946161,393730.918168583,0.0,1.0
2017-05-10,39.35,39.75,39.15,39.5,166945,33.8042625961652,34.1478891536866,33.6324493174045,33.9331225552357,194333.058776594,0.0,1.0
2017-05-11,39.1,39.45,38.45,39.1,184864,33.5894959977144,33.8901692355456,33.0311028417421,33.5894959977144,215191.749244819,0.0,1.0
2017-05-12,38.15,38.95,37.9,38.95,175882,32.7733829236011,33.4606360386439,32.5586163251502,33.4606360386439,204736.212787115,0.0,1.0
2017-05-15,38.1,38.6,38.0,38.35,293286,32.7304296039109,33.1599628008127,32.6445229645306,32.9451962023618,341400.853432881,0.0,1.0
2017-05-16,38.35,38.4,37.95,38.2,166932,32.9451962023618,32.988149522052,32.6015696448404,32.8163362432913,194317.92606963,0.0,1.0
2017-05-17,37.2,37.85,36.95,37.75,167901,31.9572698494878,32.5156630054601,31.742503251037,32.4297563660797,195445.894765635,0.0,1.0
2017-05-18,37.15,37.45,36.95,37.0,240040,31.9143165297977,32.1720364479387,31.742503251037,31.7854565707272,279419.613817327,0.0,1.0
2017-05-19,37.15,37.6,37.125,37.2,251923,31.9143165297977,32.3008964070092,31.8928398699526,31.9572698494878,293252.072036754,0.0,1.0
2017-05-22,37.3,37.5,37.15,37.2,107560,32.0431764888682,32.2149897676289,31.9143165297977,31.9572698494878,125205.689310913,0.0,1.0
2017-05-23,37.4,37.8,37.0,37.45,194258,32.1290831282485,32.4727096857699,31.7854565707272,32.1720364479387,226126.876107842,0.0,1.0
2017-05-24,37.35,37.8,37.0,37.55,128686,32.0861298085584,32.4727096857699,31.7854565707272,32.257943087319,149797.502181705,0.0,1.0
2017-05-25,36.3,36.95,35.35,36.95,286171,31.1841100950647,31.742503251037,30.3679970209515,31.742503251037,333118.606506076,0.0,1.0
2017-05-26,37.25,37.45,36.2,36.2,257326,32.000223169178,32.1720364479387,31.0982034556844,31.0982034556844,299541.457861846,0.0,1.0
2017-05-30,36.15,36.95,36.05,36.95,270683,31.0552501359942,31.742503251037,30.9693434966139,31.742503251037,315089.732240108,0.0,1.0
2017-05-31,35.9,36.35,35.6,36.35,204152,30.8404835375434,31.2270634147549,30.5827636194023,31.2270634147549,237644.030161785,0.0,1.0
2017-06-01,36.2,36.3,35.6,35.95,169615,31.0982034556844,31.1841100950647,30.5827636194023,30.8834368572335,197441.083976112,0.0,1.0
2017-06-02,36.6,37.35,36.2,36.2,160463,31.4418300132058,32.0861298085584,31.0982034556844,31.0982034556844,186787.658273495,0.0,1.0
2017-06-05,36.1,36.95,36.1,36.55,115355,31.0122968163041,31.742503251037,31.0122968163041,31.3988766935156,134279.493217371,0.0,1.0
2017-06-06,35.6,36.2,35.55,36.0,276852,30.5827636194023,31.0982034556844,30.5398102997122,30.9263901769237,322270.783721691,0.0,1.0
2017-06-07,36.0,36.45,35.4,35.7,297717,30.9263901769237,31.3129700541353,30.4109503406417,30.6686702587827,346558.778398822,0.0,1.0
2017-06-08,36.55,36.8,35.8,35.9,157941,31.3988766935156,31.6136432919665,30.754576898163,30.8404835375434,183851.91312249,0.0,1.0
2017-06-09,36.25,36.8,36.15,36.6,250919,31.1411567753746,31.6136432919665,31.0552501359942,31.4418300132058,292083.361437385,0.0,1.0
2017-06-12,36.55,36.65,36.05,36.05,205968,31.3988766935156,31.4847833328959,30.9693434966139,30.9693434966139,239757.95291921,0.0,1.0
2017-06-13,36.6,36.75,36.3,36.6,103491,31.4418300132058,31.5706899722763,31.1841100950647,31.4418300132058,120469.152031199,0.0,1.0
2017-06-14,35.65,36.7,35.625,36.7,201860,30.6257169390925,31.5277366525861,30.6042402792474,31.5277366525861,234976.017518604,0.0,1.0
2017-06-15,35.55,35.95,35.3,35.4,269414,30.5398102997122,30.8834368572335,30.3250437012613,30.4109503406417,313612.54722955,0.0,1.0
2017-06-16,35.95,35.95,34.05,34.9,568787,30.8834368572335,30.8834368572335,29.251210709007,29.9814171437399,662098.999684703,0.0,1.0
2017-06-19,35.8,36.3,35.75,36.0,106086,30.754576898163,31.1841100950647,30.7116235784729,30.9263901769237,123489.873152079,0.0,1.0
2017-06-20,35.0,35.8,34.85,35.8,264605,30.0673237831203,30.754576898163,29.9384638240498,30.754576898163,308014.609707273,0.0,1.0
2017-06-21,34.75,35.2,34.65,35.0,173284,29.8525571846694,30.239137061881,29.7666505452891,30.0673237831203,201711.99950309,0.0,1.0
2017-06-22,34.45,34.925,34.15,34.7,211088,29.5948372665284,30.002893803585,29.3371173483874,29.8096038649792,245717.911354241,0.0,1.0
2017-06-23,34.4,34.65,34.2,34.55,330441,29.5518839468382,29.7666505452891,29.3800706680775,29.6807439059087,384651.293990216,0.0,1.0
2017-06-26,34.4,34.75,34.35,34.4,289659,29.5518839468382,29.8525571846694,29.508930627148,29.5518839468382,337178.82818994,0.0,1.0
2017-06-27,34.05,34.55,34.0,34.4,408539,29.251210709007,29.6807439059087,29.2082573893168,29.5518839468382,475561.613103304,0.0,1.0
2017-06-28,34.05,34.55,33.9,34.2,510973,29.251210709007,29.6807439059087,29.1223507499365,29.3800706680775,594800.359652896,0.0,1.0
2017-06-29,33.9,34.15,33.75,34.15,217966,29.1223507499365,29.3371173483874,28.993490790866,29.3371173483874,253724.277392549,0.0,1.0
2017-06-30,33.9,34.225,33.85,33.95,220819,29.1223507499365,29.4015473279226,29.0793974302463,29.1653040696267,257045.324543944,0.0,1.0
2017-07-03,34.25,34.5,33.95,34.0,118128,29.4230239877677,29.6377905862186,29.1653040696267,29.2082573893168,137507.416018219,0.0,1.0
2017-07-05,33.35,34.3,33.3,34.25,245737,28.6498642333446,29.4659773074579,28.6069109136544,29.4230239877677,286051.23163068,0.0,1.0
2017-07-06,33.05,33.65,32.895,32.95,283295,28.5682529259333,29.0868898928186,28.4342717094879,28.4818134314524,327737.918530561,0.205,1.0
2017-07-07,33.55,33.7,33.15,33.15,218870,29.0004503983377,29.130109640059,28.6546924204142,28.6546924204142,253206.015739014,0.0,1.0
2017-07-10,33.6,33.9,33.3,33.45,259335,29.0436701455782,29.3029886290208,28.7843516621355,28.9140109038568,300019.10765147,0.0,1.0
2017-07-11,33.5,33.7,33.35,33.55,246426,28.9572306510973,29.130109640059,28.8275714093759,29.0004503983377,285084.962007138,0.0,1.0
2017-07-12,33.5,34.05,33.4,33.55,224507,28.9572306510973,29.4326478707421,28.8707911566164,29.0004503983377,259727.34031854,0.0,1.0
2017-07-13,33.4,33.55,32.95,33.5,199940,28.8707911566164,29.0004503983377,28.4818134314524,28.9572306510973,231306.304138797,0.0,1.0
2017-07-14,33.75,33.8,33.275,33.4,173490,29.1733293872995,29.2165491345399,28.7627417885153,28.8707911566164,200706.865584875,0.0,1.0
2017-07-17,33.65,33.75,33.45,33.6,161402,29.0868898928186,29.1733293872995,28.9140109038568,29.0436701455782,186722.517258228,0.0,1.0
2017-07-18,33.75,33.8,33.4,33.5,123421,29.1733293872995,29.2165491345399,28.8707911566164,28.9572306510973,142783.111749097,0.0,1.0
2017-07-19,33.75,34.0,33.6,33.75,237181,29.1733293872995,29.3894281235017,29.0436701455782,29.1733293872995,274389.619495569,0.0,1.0
2017-07-20,34.1,34.15,33.55,33.7,135521,29.4758676179826,29.519087365223,29.0004503983377,29.130109640059,156781.342618755,0.0,1.0
2017-07-21,33.75,34.45,33.75,34.3,249240,29.1733293872995,29.7784058486657,29.1733293872995,29.6487466069444,288340.418343272,0.0,1.0
2017-07-24,33.6,33.9,33.45,33.8,90889,29.0436701455782,29.3029886290208,28.9140109038568,29.2165491345399,105147.537645649,0.0,1.0
2017-07-25,33.5,33.9,33.3,33.75,309151,28.9572306510973,29.3029886290208,28.7843516621355,29.1733293872995,357650.171205427,0.0,1.0
2017-07-26,33.65,33.7,33.2,33.6,120748,29.0868898928186,29.130109640059,28.6979121676546,29.0436701455782,139690.775293345,0.0,1.0
2017-07-27,33.4,33.7,33.25,33.65,119433,28.8707911566164,29.130109640059,28.741131914895,29.0868898928186,138169.479955031,0.0,1.0
2017-07-28,33.15,33.4,33.05,33.4,174566,28.6546924204142,28.8707911566164,28.5682529259333,28.8707911566164,201951.666941548,0.0,1.0
2017-07-31,33.2,33.4,33.1,33.25,239787,28.6979121676546,28.8707911566164,28.6114726731737,28.741131914895,277404.445086175,0.0,1.0
2017-08-01,32.9,33.6,32.65,33.45,232901,28.4385936842119,29.0436701455782,28.2224949480097,28.9140109038568,269438.179154897,0.0,1.0
2017-08-02,32.8,33.0,32.3,32.9,173759,28.3521541897311,28.5250331786928,27.9199567173266,28.4385936842119,201018.065924043,0.0,1.0
2017-08-03,32.8,32.85,32.5,32.75,139105,28.3521541897311,28.3953739369715,28.0928357062884,28.3089344424906,160927.595464776,0.0,1.0
2017-08-04,33.2,33.35,32.75,32.75,192318,28.6979121676546,28.8275714093759,28.3089344424906,28.3089344424906,222488.575569497,0.0,1.0
2017-08-07,32.7,33.15,32.7,33.15,82844,28.2657146952502,28.6546924204142,28.2657146952502,28.6546924204142,95840.449435203,0.0,1.0
2017-08-08,32.65,33.15,32.45,32.65,185330,28.2224949480097,28.6546924204142,28.049615959048,28.2224949480097,214404.308022623,0.0,1.0
2017-08-09,32.8,32.8,32.3733,32.5,191677,28.3521541897311,28.3521541897311,27.9833168667811,28.0928357062884,221747.01639698,0.0,1.0
2017-08-10,32.2,32.8,32.2,32.6,158009,27.8335172228457,28.3521541897311,27.8335172228457,28.1792752007693,182797.228221803,0.0,1.0
2017-08-11,31.95,32.3,31.8,32.0,192437,27.6174184866435,27.9199567173266,27.4877592449222,27.660638233884,222626.244121025,0.0,1.0
2017-08-14,33.0,33.05,32.2,32.2,195162,28.5250331786928,28.5682529259333,27.8335172228457,27.8335172228457,225778.738263159,0.0,1.0
2017-08-15,32.5,33.15,32.35,33.0,183294,28.0928357062884,28.6546924204142,27.9631764645671,28.5250331786928,212048.903225051,0.0,1.0
2017-08-16,32.5,33.05,32.425,32.6,212405,28.0928357062884,28.5682529259333,28.0280060854277,28.1792752007693,245726.795691713,0.0,1.0
2017-08-17,31.95,32.55,31.9,32.5,248324,27.6174184866435,28.1360554535288,27.5741987394031,28.0928357062884,287280.717560081,0.0,1.0
2017-08-18,32.7,32.85,31.7,31.7,694571,28.2657146952502,28.3953739369715,27.4013197504413,27.4013197504413,803534.315154487,0.0,1.0
2017-08-21,33.2,33.2,32.45,32.65,210675,28.6979121676546,28.6979121676546,28.049615959048,28.2224949480097,243725.395740928,0.0,1.0
2017-08-22,32.75,33.35,32.65,33.35,126843,28.3089344424906,28.8275714093759,28.2224949480097,28.8275714093759,146741.950264467,0.0,1.0
2017-08-23,32.65,32.85,32.5,32.6,120393,28.2224949480097,28.3953739369715,28.0928357062884,28.1792752007693,139280.08339593,0.0,1.0
2017-08-24,32.95,33.025,32.6,32.75,124327,28.4818134314524,28.5466430523131,28.1792752007693,28.3089344424906,143831.243746445,0.0,1.0
2017-08-25,32.85,33.3,32.75,33.1,183397,28.3953739369715,28.7843516621355,28.3089344424906,28.6114726731737,212168.061719231,0.0,1.0
2017-08-28,33.0,33.1,32.75,32.9,131833,28.5250331786928,28.6114726731737,28.3089344424906,28.4385936842119,152514.77439997,0.0,1.0
2017-08-29,32.75,33.2,32.7,32.75,317647,28.3089344424906,28.6979121676546,28.2657146952502,28.3089344424906,367479.01165738,0.0,1.0
2017-08-30,32.95,33.225,32.75,32.75,154395,28.4818134314524,28.7195220412748,28.3089344424906,28.3089344424906,178616.269018253,0.0,1.0
2017-08-31,33.35,33.45,32.9,32.95,239276,28.8275714093759,28.9140109038568,28.4385936842119,28.4818134314524,276813.280129613,0.0,1.0
2017-09-01,33.6,33.6,33.1,33.45,170898,29.0436701455782,29.0436701455782,28.6114726731737,28.9140109038568,197708.236294449,0.0,1.0
2017-09-05,32.95,33.9,32.85,33.45,113722,28.4818134314524,29.3029886290208,28.3953739369715,28.9140109038568,131562.546360269,0.0,1.0
2017-09-06,33.15,33.3,32.7,33.0,330063,28.6546924204142,28.7843516621355,28.2657146952502,28.5250331786928,381842.816159666,0.0,1.0
2017-09-07,35.25,35.6,33.45,33.45,378122,30.4699218045128,30.7724600351959,28.9140109038568,28.9140109038568,437441.244041063,0.0,1.0
2017-09-08,35.9,35.95,35.15,35.4,352382,31.0317785186386,31.074998265879,30.3834823100319,30.5995810462341,407663.189281972,0.0,1.0
2017-09-11,36.2,36.4,35.8,36.1,165164,31.2910970020812,31.463975991043,30.9453390241577,31.2046575076003,191074.694492249,0.0,1.0
2017-09-12,36.4,36.7,36.05,36.4,205903,31.463975991043,31.7232944744857,31.1614377603599,31.463975991043,238204.771136795,0.0,1.0
2017-09-13,36.1,36.4,35.95,36.35,205273,31.2046575076003,31.463975991043,31.074998265879,31.4207562438026,237475.937628705,0.0,1.0
2017-09-14,36.3,36.4,35.9,36.0,185453,31.3775364965621,31.463975991043,31.0317785186386,31.1182180131195,214546.604088488,0.0,1.0
2017-09-15,36.45,36.6,36.05,36.2,491380,31.5071957382834,31.6368549800048,31.1614377603599,31.2910970020812,568466.998738233,0.0,1.0
2017-09-18,36.7,36.85,36.45,36.55,321940,31.7232944744857,31.852953716207,31.5071957382834,31.5936352327643,372445.491419647,0.0,1.0
2017-09-19,36.4,36.8,36.15,36.8,194623,31.463975991043,31.8097339689665,31.2478772548408,31.8097339689665,225155.180706237,0.0,1.0
2017-09-20,36.55,36.85,36.25,36.4,175960,31.5936352327643,31.852953716207,31.3343167493217,31.463975991043,203564.35568802,0.0,1.0
2017-09-21,36.45,36.8,36.4,36.55,215175,31.5071957382834,31.8097339689665,31.463975991043,31.5936352327643,248931.34937014,0.0,1.0
2017-09-22,36.8,37.2,36.5,36.5,309413,31.8097339689665,32.1554919468901,31.5504154855239,31.5504154855239,357953.273394507,0.0,1.0
2017-09-25,36.7,37.15,36.45,36.8,325203,31.7232944744857,32.1122721996497,31.5071957382834,31.8097339689665,376220.386240118,0.0,1.0
2017-09-26,37.7,37.75,36.7,36.8,295361,32.5876894192945,32.630909166535,31.7232944744857,31.8097339689665,341696.815528355,0.0,1.0
2017-09-27,38.1,38.5,37.2,38.0,411849,32.9334473972181,33.2792053751416,32.1554919468901,32.8470079027372,476459.288052713,0.0,1.0
2017-09-28,38.05,38.25,37.898,37.95,201730,32.8902276499776,33.0631066389394,32.7588396183667,32.8037881554968,233377.116804639,0.0,1.0
2017-09-29,37.95,38.25,37.75,38.0,246924,32.8037881554968,33.0631066389394,32.630909166535,32.8470079027372,285661.087542104,0.0,1.0
2017-10-02,39.1,39.1,37.95,37.95,293014,33.797842342027,33.797842342027,32.8037881554968,32.8037881554968,338981.621491074,0.0,1.0
2017-10-03,39.0,39.2,38.75,39.15,237298,33.7114028475461,33.8842818365078,33.4953041113439,33.8410620892674,274524.974289928,0.0,1.0
2017-10-04,38.9,39.25,38.8,39.05,294597,33.6249633530652,33.9275015837483,33.5385238585843,33.7546225947865,340812.960289973,0.0,1.0
2017-10-05,38.85,39.25,38.7,39.0,204948,33.5817436058247,33.9275015837483,33.4520843641034,33.7114028475461,237099.952088818,0.0,1.0
2017-10-06,38.5,38.8,38.4,38.65,192002,33.4585673261895,33.7192834352247,33.3716619565111,33.5889253807071,220932.263116176,0.2075,1.0
2017-10-09,38.55,38.7,38.35,38.5,197511,33.5020200110287,33.6323780655463,33.3282092716719,33.4585673261895,227271.34207112,0.0,1.0
2017-10-10,38.55,38.75,38.5,38.7,142306,33.5020200110287,33.6758307503855,33.4585673261895,33.6323780655463,163748.224680006,0.0,1.0
2017-10-11,38.5,38.8,38.4,38.45,158679,33.4585673261895,33.7192834352247,33.3716619565111,33.4151146413503,182588.257304673,0.0,1.0
2017-10-12,38.55,38.6,38.1,38.4,110760,33.5020200110287,33.5454726958679,33.1109458474758,33.3716619565111,127448.971691689,0.0,1.0
2017-10-13,38.6,38.6,38.45,38.5,123180,33.5454726958679,33.5454726958679,33.4151146413503,33.4585673261895,141740.378593195,0.0,1.0
2017-10-16,38.55,38.75,38.3,38.6,115123,33.5020200110287,33.6758307503855,33.2847565868326,33.5454726958679,132469.374937363,0.0,1.0
2017-10-17,38.25,38.55,38.05,38.4,111103,33.2413039019934,33.5020200110287,33.0674931626366,33.3716619565111,127843.653862963,0.0,1.0
2017-10-18,38.4,38.6,38.25,38.4,140237,33.3716619565111,33.5454726958679,33.2413039019934,33.3716619565111,161367.47420664,0.0,1.0
2017-10-19,38.3,38.35,37.9,38.3,102779,33.2847565868326,33.3282092716719,32.937135108119,33.2847565868326,118265.419479055,0.0,1.0
2017-10-20,38.4,38.6,38.3,38.6,154540,33.3716619565111,33.5454726958679,33.2847565868326,33.5454726958679,177825.605681055,0.0,1.0
2017-10-23,38.0,38.55,38.0,38.55,54542,33.0240404777974,33.5020200110287,33.0240404777974,33.5020200110287,62760.2186169024,0.0,1.0
2017-10-24,38.2,38.325,37.95,38.1,98919,33.1978512171542,33.3064829292523,32.9805877929582,33.1109458474758,113823.806706123,0.0,1.0
2017-10-25,38.25,38.3,37.9,38.1,62404,33.2413039019934,33.2847565868326,32.937135108119,33.1109458474758,71806.8402803195,0.0,1.0
2017-10-26,38.4,38.55,38.2,38.45,80274,33.3716619565111,33.5020200110287,33.1978512171542,33.4151146413503,92369.4362006017,0.0,1.0
2017-10-27,38.6,38.6,38.25,38.5,99019,33.5454726958679,33.5454726958679,33.2413039019934,33.4585673261895,113938.874394541,0.0,1.0
2017-10-30,37.45,38.5,37.25,38.5,74927,32.5460609445661,33.4585673261895,32.3722502052093,33.4585673261895,86216.7669008957,0.0,1.0
2017-10-31,38.05,38.2,37.5,37.6,170894,33.0674931626366,33.1978512171542,32.5895136294053,32.6764189990838,196643.775444922,0.0,1.0
2017-11-01,37.75,38.4,37.6,38.3,138536,32.8067770536014,33.3716619565111,32.6764189990838,33.2847565868326,159410.172826651,0.0,1.0
2017-11-02,38.0,38.25,37.65,37.65,166246,33.0240404777974,33.2413039019934,32.719871683923,32.719871683923,191295.429287257,0.0,1.0
2017-11-03,37.3,38.05,37.3,38.05,80572,32.4157028900485,33.0674931626366,32.4157028900485,33.0674931626366,92712.3379120872,0.0,1.0
2017-11-06,36.85,37.4,36.75,37.4,149155,32.0246287264956,32.5026082597269,31.9377233568172,32.5026082597269,171629.21065975,0.0,1.0
2017-11-07,36.6,36.95,36.4,36.9,111403,31.8073653022996,32.1115340961741,31.6335545629428,32.0680814113349,128188.856928216,0.0,1.0
2017-11-08,37.3,37.35,36.3,36.55,430720,32.4157028900485,32.4591555748877,31.5466491932644,31.7639126174604,495619.547553669,0.0,1.0
2017-11-09,37.6,37.65,36.85,37.25,140963,32.6764189990838,32.719871683923,32.0246287264956,32.3722502052093,162202.865624554,0.0,1.0
2017-11-10,37.9,38.0,37.45,37.45,340650,32.937135108119,33.0240404777974,32.5460609445661,32.5460609445661,391978.080595647,0.0,1.0
2017-11-13,38.0,38.05,37.6,37.75,118910,33.0240404777974,33.0674931626366,32.6764189990838,32.8067770536014,136826.98829775,0.0,1.0
2017-11-14,38.25,38.25,37.4798,37.65,128651,33.2413039019934,33.2413039019934,32.5719587447303,32.719871683923,148035.73182654,0.0,1.0
2017-11-15,37.95,38.25,37.75,38.05,234414,32.9805877929582,33.2413039019934,32.8067770536014,33.0674931626366,269734.771127985,0.0,1.0
2017-11-16,39.75,40.25,37.9,37.95,391985,34.5448844471697,34.9794112955617,32.937135108119,32.9805877929582,451048.078444987,0.0,1.0
2017-11-17,38.75,39.6,38.7,39.5,275381,33.6758307503855,34.414526392652,33.6323780655463,34.3276210229736,316874.551042155,0.0,1.0
2017-11-20,38.45,38.85,37.85,38.85,227119,33.4151146413503,33.7627361200639,32.8936824232798,33.7627361200639,261340.583257898,0.0,1.0
2017-11-21,39.2,39.2,38.6,38.75,221668,34.0669049139384,34.0669049139384,33.5454726958679,33.6758307503855,255068.243562237,0.0,1.0
2017-11-22,38.9,39.25,38.7,39.15,173763,33.8061888049031,34.1103575987776,33.6323780655463,34.0234522290992,199945.067425632,0.0,1.0
2017-11-24,38.95,39.1,38.45,39.1,61234,33.8496414897423,33.97999954426,33.4151146413503,33.97999954426,70460.5483258298,0.0,1.0
2017-11-27,39.25,39.25,38.75,39.0,125433,34.1103575987776,34.1103575987776,33.6758307503855,33.8930941745816,144332.853613251,0.0,1.0
2017-11-28,39.45,39.5,39.0,39.25,244425,34.2841683381344,34.3276210229736,33.8930941745816,34.1103575987776,281254.197415503,0.0,1.0
2017-11-29,39.4,39.65,39.2,39.5,239722,34.2407156532952,34.4579790774912,34.0669049139384,34.3276210229736,275842.564029208,0.0,1.0
2017-11-30,39.1,39.7,38.9,39.7,335390,33.97999954426,34.5014317623305,33.8061888049031,34.5014317623305,385925.520184865,0.0,1.0
2017-12-01,38.7,39.25,37.4,39.25,171770,33.6323780655463,34.1103575987776,32.5026082597269,34.1103575987776,197651.768395463,0.0,1.0
2017-12-04,39.0,39.3,38.65,39.1,373950,33.8930941745816,34.1538102836168,33.5889253807071,33.97999954426,430295.620838815,0.0,1.0
2017-12-05,38.9,39.25,38.825,39.05,177606,33.8061888049031,34.1103575987776,33.7410097776443,33.9365468594208,204367.118691533,0.0,1.0
2017-12-06,38.7,39.15,38.55,38.9,90008,33.6323780655463,34.0234522290992,33.5020200110287,33.8061888049031,103570.124991202,0.0,1.0
2017-12-07,39.1,39.15,38.45,38.7,193021,33.97999954426,34.0234522290992,33.4151146413503,33.6323780655463,222104.802861155,0.0,1.0
2017-12-08,39.1,39.25,38.8,39.25,204292,33.97999954426,34.1103575987776,33.7192834352247,34.1103575987776,235074.082022739,0.0,1.0
2017-12-11,39.25,39.35,38.95,39.15,328687,34.1103575987776,34.197262968456,33.8496414897423,34.0234522290992,378212.533030212,0.0,1.0
2017-12-12,38.9,39.85,38.85,39.3,177644,33.8061888049031,34.6317898168481,33.7627361200639,34.1538102836168,204410.844413132,0.0,1.0
2017-12-13,39.3,39.55,38.8,38.95,127590,34.1538102836168,34.3710737078128,33.7192834352247,33.8496414897423,146814.863652425,0.0,1.0
2017-12-14,38.8,39.4,38.7,39.3,171705,33.7192834352247,34.2407156532952,33.6323780655463,34.1538102836168,197576.974397991,0.0,1.0
2017-12-15,39.35,39.6,38.5,38.95,316867,34.197262968456,34.414526392652,33.4585673261895,33.8496414897423,364611.532259213,0.0,1.0
2017-12-18,39.05,39.75,38.95,39.65,121275,33.9365468594208,34.5448844471697,33.8496414897423,34.4579790774912,139548.339128833,0.0,1.0
2017-12-19,38.6,39.15,38.55,38.95,113867,33.5454726958679,34.0234522290992,33.5020200110287,33.8496414897423,131024.124770834,0.0,1.0
2017-12-20,38.5,38.75,38.45,38.6,82712,33.4585673261895,33.6758307503855,33.4151146413503,33.5454726958679,95174.7864442307,0.0,1.0
2017-12-21,38.4,38.7,38.4,38.55,82983,33.3716619565111,33.6323780655463,33.3716619565111,33.5020200110287,95486.6198798432,0.0,1.0
2017-12-22,38.1,38.45,38.05,38.45,84593,33.1109458474758,33.4151146413503,33.0674931626366,33.4151146413503,97339.2096633719,0.0,1.0
2017-12-26,37.95,38.25,37.9,38.0,63879,32.9805877929582,33.2413039019934,32.937135108119,33.0240404777974,73504.0886844837,0.0,1.0
2017-12-27,38.05,38.35,37.85,37.95,466464,33.0674931626366,33.3282092716719,32.8936824232798,32.9805877929582,536749.342101771,0.0,1.0
2017-12-28,38.15,38.25,37.9,38.0,76684,33.154398532315,33.2413039019934,32.937135108119,33.0240404777974,88238.5061863985,0.0,1.0
2017-12-29,37.9,38.5,37.85,38.35,126729,32.937135108119,33.4585673261895,32.8936824232798,33.3282092716719,145824.130855147,0.0,1.0
2018-01-02,39.6,39.75,38.85,39.5,203262,34.414526392652,34.5448844471697,33.7627361200639,34.3276210229736,233888.884832035,0.0,1.0
2018-01-03,39.3,39.78,39.05,39.55,248437,34.1538102836168,34.5709560580732,33.9365468594208,34.3710737078128,285870.71307483,0.0,1.0
2018-01-04,38.8,39.5,38.75,39.4,142104,33.7192834352247,34.3276210229736,33.6758307503855,34.2407156532952,163515.787949402,0.0,1.0
2018-01-05,38.65,39.15,38.45,38.85,92445,33.5889253807071,34.0234522290992,33.4151146413503,33.7627361200639,106374.324557947,0.0,1.0
2018-01-08,38.4,38.75,38.35,38.6,102723,33.3716619565111,33.6758307503855,33.3282092716719,33.5454726958679,118200.981573541,0.0,1.0
2018-01-09,38.4,38.95,38.25,38.3,118813,33.5519905985938,34.0325529639382,33.420928135318,33.4646156230766,135980.581736072,0.2075,1.0
2018-01-10,38.35,38.4,38.1,38.35,97905,33.5083031108352,33.5519905985938,33.2898656720423,33.5083031108352,112051.533543216,0.0,1.0
2018-01-11,39.05,39.15,38.35,38.4,124375,34.1199279394554,34.2073029149726,33.5083031108352,33.5519905985938,142346.248755809,0.0,1.0
2018-01-12,38.95,39.2,38.55,39.2,129145,34.0325529639382,34.2509904027312,33.6830530618695,34.2509904027312,147805.477753318,0.0,1.0
2018-01-16,38.85,39.3,38.45,39.0,158848,33.9451779884211,34.3383653782483,33.5956780863524,34.0762404516968,181800.337064223,0.0,1.0
2018-01-17,38.95,39.1,38.7,39.0,95561,34.0325529639382,34.163615427214,33.8141155251453,34.0762404516968,109368.843235006,0.0,1.0
2018-01-18,38.45,39.25,38.25,38.85,132220,33.5956780863524,34.2946778904897,33.420928135318,33.9451779884211,151324.792044165,0.0,1.0
2018-01-19,39.3,39.35,38.35,38.35,214477,34.3383653782483,34.3820528660069,33.5083031108352,33.5083031108352,245467.307693666,0.0,1.0
2018-01-22,38.6,39.2,38.55,39.1,64334,33.7267405496281,34.2509904027312,33.6830530618695,34.163615427214,73629.7774267838,0.0,1.0
2018-01-23,38.65,38.65,38.2,38.55,160560,33.7704280373867,33.7704280373867,33.3772406475594,33.6830530618695,183759.708142575,0.0,1.0
2018-01-24,38.8,38.9,38.6,38.8,127023,33.9014905006625,33.9888654761796,33.7267405496281,33.9014905006625,145376.864769521,0.0,1.0
2018-01-25,39.1,39.3,38.95,39.2,302963,34.163615427214,34.3383653782483,34.0325529639382,34.2509904027312,346738.866828592,0.0,1.0
2018-01-26,39.2,39.25,38.8,39.2,75430,34.2509904027312,34.2946778904897,33.9014905006625,34.2509904027312,86329.0656775933,0.0,1.0
2018-01-29,38.65,39.35,38.6,39.05,113593,33.7704280373867,34.3820528660069,33.7267405496281,34.1199279394554,130006.331135024,0.0,1.0
2018-01-30,38.4,38.8,38.15,38.3,126832,33.5519905985938,33.9014905006625,33.3335531598009,33.4646156230766,145158.26671113,0.0,1.0
2018-01-31,38.25,38.65,38.1,38.65,109729,33.420928135318,33.7704280373867,33.2898656720423,33.7704280373867,125584.012299306,0.0,1.0
2018-02-01,38.55,38.55,37.75,38.15,122798,33.6830530618695,33.6830530618695,32.9840532577322,33.3335531598009,140541.38415852,0.0,1.0
2018-02-02,37.35,38.3,37.17,38.2,158371,32.6345533556635,33.4646156230766,32.4772783997326,33.3772406475594,181254.414164472,0.0,1.0
2018-02-05,35.95,37.5,35.85,37.15,166216,31.4113036984231,32.7656158189392,31.3239287229059,32.4598034046291,190232.957452829,0.0,1.0
2018-02-06,36.2,36.45,35.0,35.25,228659,31.629741137216,31.8481785760089,30.58124143101,30.7996788698029,261698.499652298,0.0,1.0
2018-02-07,36.2,36.4,35.95,36.1,120795,31.629741137216,31.8044910882504,31.4113036984231,31.5423661616988,138248.965776547,0.0,1.0
2018-02-08,35.9,36.55,35.9,36.3,760834,31.3676162106645,31.9355535515261,31.3676162106645,31.7171161127332,870768.770459315,0.0,1.0
2018-02-09,36.85,37.2,36.0,36.25,241413,32.1976784780776,32.5034908923877,31.4549911861817,31.6734286249746,276295.356389035,0.0,1.0
2018-02-12,36.8,37.04,36.25,36.95,136626,32.153990990319,32.3636909315602,31.6734286249746,32.2850534535948,156367.425789035,0.0,1.0
2018-02-13,36.8,36.85,36.45,36.55,129413,32.153990990319,32.1976784780776,31.8481785760089,31.9355535515261,148112.201730537,0.0,1.0
2018-02-14,37.5,37.7,36.4,36.4,204808,32.7656158189392,32.9403657699736,31.8044910882504,31.8044910882504,234401.2101723,0.0,1.0
2018-02-15,37.8,38.05,37.55,37.75,105813,33.0277407454908,33.2461781842837,32.8093033066978,32.9840532577322,121102.179856068,0.0,1.0
2018-02-16,37.8,38.2,37.7,37.7,237773,33.0277407454908,33.3772406475594,32.9403657699736,32.9403657699736,272129.403862633,0.0,1.0
2018-02-20,37.95,38.05,37.4,37.75,149662,33.1588032087665,33.2461781842837,32.6782408434221,32.9840532577322,171287.029397322,0.0,1.0
2018-02-21,38.05,38.55,38.0,38.1,201703,33.2461781842837,33.6830530618695,33.2024906965251,33.2898656720423,230847.561107883,0.0,1.0
2018-02-22,38.5,38.85,36.75,36.95,318416,33.639365574111,33.9451779884211,32.1103035025605,32.2850534535948,364424.708694108,0.0,1.0
2018-02-23,38.6,39.5,38.55,39.0,355476,33.7267405496281,34.5131153292827,33.6830530618695,34.0762404516968,406839.598976644,0.0,1.0
2018-02-26,38.35,38.95,38.0,38.8,138310,33.5083031108352,34.0325529639382,33.2024906965251,33.9014905006625,158294.751078721,0.0,1.0
2018-02-27,37.75,38.55,37.75,38.45,178439,32.9840532577322,33.6830530618695,32.9840532577322,33.5956780863524,204222.088697389,0.0,1.0
2018-02-28,37.4,38.25,37.35,38.0,182511,32.6782408434221,33.420928135318,32.6345533556635,33.2024906965251,208882.461963188,0.0,1.0
2018-03-01,37.15,37.55,36.6,37.4,179412,32.4598034046291,32.8093033066978,31.9792410392847,32.6782408434221,205335.679853486,0.0,1.0
2018-03-02,37.55,37.63,36.85,36.95,127869,32.8093033066978,32.8792032871116,32.1976784780776,32.2850534535948,146345.105384173,0.0,1.0
2018-03-05,37.85,37.9,37.38,37.45,122750,33.0714282332493,33.1151157210079,32.6607658483186,32.7219283311807,140486.448520809,0.0,1.0
2018-03-06,38.4,38.45,37.45,37.95,144660,33.5519905985938,33.5956780863524,32.7219283311807,33.1588032087665,165562.278150877,0.0,1.0
2018-03-07,38.55,38.65,38.15,38.15,100613,33.6830530618695,33.7704280373867,33.3335531598009,33.3335531598009,115150.819104066,0.0,1.0
2018-03-08,38.3,38.6,37.9,38.6,129190,33.4646156230766,33.7267405496281,33.1151157210079,33.7267405496281,147856.979913672,0.0,1.0
2018-03-09,39.0,39.15,38.4,38.5,196776,34.0762404516968,34.2073029149726,33.5519905985938,33.639365574111,225208.646795362,0.0,1.0
2018-03-12,38.05,39.25,37.9,39.05,368820,33.2461781842837,34.2946778904897,33.1151157210079,34.1199279394554,422111.706260241,0.0,1.0
2018-03-13,38.05,38.7,37.95,38.3,215018,33.2461781842837,33.8141155251453,33.1588032087665,33.4646156230766,246086.478110364,0.0,1.0
2018-03-14,38.15,38.45,37.98,38.25,166438,33.3335531598009,33.5956780863524,33.1850157014217,33.420928135318,190487.034777241,0.0,1.0
2018-03-15,37.9,38.4,37.8,38.25,364713,33.1151157210079,33.5519905985938,33.0277407454908,33.420928135318,417411.275758613,0.0,1.0
2018-03-16,38.55,38.9,37.7,37.9,561660,33.6830530618695,33.9888654761796,32.9403657699736,33.1151157210079,642815.630763319,0.0,1.0
2018-03-19,38.1,38.5,37.85,38.35,157998,33.2898656720423,33.639365574111,33.0714282332493,33.5083031108352,180827.518479761,0.0,1.0
2018-03-20,38.45,39.0,38.08,38.1,192047,33.5956780863524,34.0762404516968,33.2723906769388,33.2898656720423,219796.341988397,0.0,1.0
2018-03-21,38.4,38.73,38.15,38.4,139478,33.5519905985938,33.8403280178004,33.3335531598009,33.5519905985938,159631.518263017,0.0,1.0
2018-03-22,37.6,38.55,37.55,38.15,176352,32.8529907944564,33.6830530618695,32.8093033066978,33.3335531598009,201833.532949423,0.0,1.0
2018-03-23,36.5,37.7,36.5,37.7,157286,31.8918660637675,32.9403657699736,31.8918660637675,32.9403657699736,180012.639853718,0.0,1.0
2018-03-26,37.25,37.3,36.65,37.0,143061,32.5471783801463,32.5908658679049,32.0229285270433,32.3287409413534,163732.234719637,0.0,1.0
2018-03-27,36.6,37.35,36.5,37.35,118850,31.9792410392847,32.6345533556635,31.8918660637675,32.6345533556635,136022.927956807,0.0,1.0
2018-03-28,36.9,37.0,36.45,36.6,726729,32.2413659658362,32.3287409413534,31.8481785760089,31.9792410392847,831735.85537335,0.0,1.0
2018-03-29,37.15,37.65,37.0,37.1,178955,32.4598034046291,32.896678282215,32.3287409413534,32.4161159168706,204812.646802781,0.0,1.0
2018-04-02,36.1,37.1,36.0,37.1,281309,31.5423661616988,32.4161159168706,31.4549911861817,32.4161159168706,321956.027266315,0.0,1.0
2018-04-03,37.25,37.25,36.15,36.35,294687,32.5471783801463,32.5471783801463,31.5860536494574,31.7608036004918,337267.047293292,0.0,1.0
2018-04-04,37.45,37.5,36.8,36.85,186958,32.7219283311807,32.7656158189392,32.153990990319,32.1976784780776,213972.019898601,0.0,1.0
2018-04-05,37.45,37.75,37.3,37.6,205854,32.7219283311807,32.9840532577322,32.5908658679049,32.8529907944564,235598.349277413,0.0,1.0
2018-04-06,36.85,37.58,36.6,37.1,187277,32.3789815522758,33.020410494831,32.1593141061952,32.5986489983563,213136.95240408,0.2075,1.0
2018-04-09,36.5,37.35,36.35,37.1,243520,32.071447127763,32.8183164444369,31.9396466601146,32.5986489983563,277146.209355349,0.0,1.0
2018-04-10,37.85,37.95,36.85,36.95,235154,33.257651336598,33.3455183150303,32.3789815522758,32.466848530708,267624.998828629,0.0,1.0
2018-04-11,37.55,37.85,37.25,37.55,170850,32.9940504013014,33.257651336598,32.7304494660047,32.9940504013014,194441.646962719,0.0,1.0
2018-04-12,37.35,37.85,37.35,37.7,118213,32.8183164444369,33.257651336598,32.8183164444369,33.1258508689497,134536.320821796,0.0,1.0
2018-04-13,37.1,37.65,37.1,37.5,228828,32.5986489983563,33.0819173797336,32.5986489983563,32.9501169120852,260425.479608927,0.0,1.0
2018-04-16,37.75,38.0,37.3,37.4,365614,33.1697843581658,33.3894518042464,32.7743829552208,32.862249933653,416099.434080349,0.0,1.0
2018-04-17,37.9,37.9,37.5,37.9,205052,33.3015848258141,33.3015848258141,32.9501169120852,33.3015848258141,233366.395042432,0.0,1.0
2018-04-18,37.9,38.2,37.75,37.9,239620,33.3015848258141,33.5651857611108,33.1697843581658,33.3015848258141,272707.681856639,0.0,1.0
2018-04-19,37.9,38.05,37.8,37.85,108373,33.3015848258141,33.4333852934625,33.2137178473819,33.257651336598,123337.574517359,0.0,1.0
2018-04-20,37.9,37.95,37.35,37.85,153927,33.3015848258141,33.3455183150303,32.8183164444369,33.257651336598,175181.85187024,0.0,1.0
2018-04-23,37.7,38.13,37.6,37.95,113565,33.1258508689497,33.5036788762083,33.0379838905175,33.3455183150303,129246.506510513,0.0,1.0
2018-04-24,37.6,37.92,37.15,37.8,127823,33.0379838905175,33.3191582215006,32.6425824875724,33.2137178473819,145473.307812207,0.0,1.0
2018-04-25,37.6,37.85,37.3,37.55,124450,33.0379838905175,33.257651336598,32.7743829552208,32.9940504013014,141634.55056781,0.0,1.0
2018-04-26,37.35,37.65,37.0,37.65,77057,32.8183164444369,33.0819173797336,32.5107820199241,33.0819173797336,87697.3367866915,0.0,1.0
2018-04-27,36.9,37.35,36.8,37.35,96871,32.4229150414919,32.8183164444369,32.3350480630596,32.8183164444369,110247.332648086,0.0,1.0
2018-04-30,36.4,37.1,36.4,37.0,100920,31.9835801493307,32.5986489983563,31.9835801493307,32.5107820199241,114855.434658927,0.0,1.0
2018-05-01,36.5,36.7,36.05,36.3,269452,32.071447127763,32.2471810846274,31.6760457248179,31.8957131708985,306659.002969848,0.0,1.0
2018-05-02,36.1,36.65,36.0,36.45,222359,31.7199792140341,32.2032475954113,31.6321122356018,32.0275136385469,253063.214380938,0.0,1.0
2018-05-03,36.2,36.55,35.95,36.0,205019,31.8078461924663,32.1153806169791,31.5881787463857,31.6321122356018,233328.838271289,0.0,1.0
2018-05-04,37.15,37.4,36.1,36.15,148204,32.6425824875724,32.862249933653,31.7199792140341,31.7639127032502,168668.597286877,0.0,1.0
2018-05-07,37.15,37.65,36.95,37.2,209887,32.6425824875724,33.0819173797336,32.466848530708,32.6865159767886,238869.031056859,0.0,1.0
2018-05-08,37.5,37.6,37.0,37.05,106844,32.9501169120852,33.0379838905175,32.5107820199241,32.5547155091402,121597.44412107,0.0,1.0
2018-05-09,37.55,37.7,37.15,37.55,146310,32.9940504013014,33.1258508689497,32.6425824875724,32.9940504013014,166513.066240067,0.0,1.0
2018-05-10,37.55,37.65,37.35,37.65,100554,32.9940504013014,33.0819173797336,32.8183164444369,33.0819173797336,114438.895924432,0.0,1.0
2018-05-11,37.6,37.7,37.45,37.65,117862,33.0379838905175,33.1258508689497,32.9061834228691,33.0819173797336,134136.853346912,0.0,1.0
2018-05-14,37.45,37.8,37.3,37.7,116040,32.9061834228691,33.2137178473819,32.7743829552208,33.1258508689497,132063.264346233,0.0,1.0
2018-05-15,37.45,37.55,37.2,37.25,118539,32.9061834228691,32.9940504013014,32.6865159767886,32.7304494660047,134907.33619733,0.0,1.0
2018-05-16,38.4,38.7,37.3,37.55,400064,33.7409197179753,34.004520653272,32.7743829552208,32.9940504013014,455306.42698562,0.0,1.0
2018-05-17,38.9,39.13,38.45,38.5,259069,34.1802546101364,34.3823486605305,33.7848532071914,33.8287866964075,294842.277067514,0.0,1.0
2018-05-18,39.1,39.55,38.92,39.1,274254,34.3559885670009,34.7513899699459,34.1978280058229,34.3559885670009,312124.082213132,0.0,1.0
2018-05-21,39.4,39.7,39.25,39.35,249388,34.6195895022976,34.8831904375942,34.4877890346492,34.5756560130814,283824.486114946,0.0,1.0
2018-05-22,39.0,39.65,38.9,39.5,185407,34.2681215885686,34.8392569483781,34.1802546101364,34.7074564807298,211008.735372648,0.0,1.0
2018-05-23,38.85,39.0,38.6,38.85,315835,34.1363211209203,34.2681215885686,33.9166536748397,34.1363211209203,359446.751937199,0.0,1.0
2018-05-24,38.85,38.95,38.4,38.85,823483,34.1363211209203,34.2241880993525,33.7409197179753,34.1363211209203,937192.80518467,0.0,1.0
2018-05-25,38.85,38.9,38.6,38.75,330498,34.1363211209203,34.1802546101364,33.9166536748397,34.0484541424881,376134.477248374,0.0,1.0
2018-05-29,39.65,39.65,38.6,38.6,313196,34.8392569483781,34.8392569483781,33.9166536748397,33.9166536748397,356443.348329739,0.0,1.0
2018-05-30,39.75,40.0,39.45,39.8,299828,34.9271239268104,35.1467913728909,34.6635229915137,34.9710574160265,341229.441764929,0.0,1.0
2018-05-31,39.0,39.85,39.0,39.65,172502,34.2681215885686,35.0149909052426,34.2681215885686,34.8392569483781,196321.761687814,0.0,1.0
2018-06-01,39.25,39.4,39.0,39.2,221240,34.4877890346492,34.6195895022976,34.2681215885686,34.4438555454331,251789.698414001,0.0,1.0
2018-06-04,39.6,39.67,39.25,39.3,362826,34.795323459162,34.8568303440646,34.4877890346492,34.5317225238653,412926.455960758,0.0,1.0
2018-06-05,40.45,40.45,39.5,39.55,195276,35.542192775836,35.542192775836,34.7074564807298,34.7513899699459,222240.486112332,0.0,1.0
2018-06-06,40.2,40.6,39.85,40.35,172137,35.3225253297554,35.6739932434843,35.0149909052426,35.4543257974037,195906.361037293,0.0,1.0
2018-06-07,40.05,40.4,40.0,40.2,104887,35.190724862107,35.4982592866198,35.1467913728909,35.3225253297554,119370.213783897,0.0,1.0
2018-06-08,39.75,40.15,39.63,40.05,189254,34.9271239268104,35.2785918405393,34.8216835526917,35.190724862107,215386.944420734,0.0,1.0
2018-06-11,40.05,40.05,39.7,39.7,142123,35.190724862107,35.190724862107,34.8831904375942,34.8831904375942,161747.908640811,0.0,1.0
2018-06-12,39.9,40.1,39.7,39.95,125495,35.0589243944587,35.2346583513231,34.8831904375942,35.1028578836748,142823.84832067,0.0,1.0
2018-06-13,39.85,40.0,39.6,40.0,123457,35.0149909052426,35.1467913728909,34.795323459162,35.1467913728909,140504.4331816,0.0,1.0
2018-06-14,40.0,40.05,39.75,39.95,127748,35.1467913728909,35.190724862107,34.9271239268104,35.1028578836748,145387.951514155,0.0,1.0
2018-06-15,40.1,40.15,39.75,39.95,292045,35.2346583513231,35.2785918405393,34.9271239268104,35.1028578836748,332371.734195068,0.0,1.0
2018-06-18,40.65,40.9,39.8,39.85,339884,35.7179267327004,35.937594178781,34.9710574160265,35.0149909052426,386816.533428603,0.0,1.0
2018-06-19,40.65,40.75,39.98,40.4,158371,35.7179267327004,35.8057937111326,35.1292179772045,35.4982592866198,180239.497050821,0.0,1.0
2018-06-20,40.35,40.8,40.35,40.8,118156,35.4543257974037,35.8497272003487,35.4543257974037,35.8497272003487,134471.450035277,0.0,1.0
2018-06-21,39.85,40.3,39.45,40.3,338602,35.0149909052426,35.4103923081876,34.6635229915137,35.4103923081876,385357.509773899,0.0,1.0
2018-06-22,39.8,40.35,39.75,40.05,854916,34.9710574160265,35.4543257974037,34.9271239268104,35.190724862107,972966.198740298,0.0,1.0
2018-06-25,39.35,39.85,39.25,39.55,322315,34.5756560130814,35.0149909052426,34.4877890346492,34.7513899699459,366821.536088902,0.0,1.0
2018-06-26,39.45,39.8,39.4,39.45,135233,34.6635229915137,34.9710574160265,34.6195895022976,34.6635229915137,153906.510059756,0.0,1.0
2018-06-27,38.6,39.65,38.6,39.35,142762,33.9166536748397,34.8392569483781,33.9166536748397,34.5756560130814,162475.144300215,0.0,1.0
2018-06-28,38.45,38.75,38.25,38.5,152620,33.7848532071914,34.0484541424881,33.6091192503269,33.8287866964075,173694.376116185,0.0,1.0
2018-06-29,38.55,38.95,38.45,38.45,205838,33.8727201856236,34.2241880993525,33.7848532071914,33.7848532071914,234260.929046018,0.0,1.0
2018-07-02,39.0,39.05,38.2,38.4,271552,34.2681215885686,34.3120550777848,33.5651857611108,33.7409197179753,309048.979315308,0.0,1.0
2018-07-03,38.85,39.35,38.85,39.2,66151,34.1363211209203,34.5756560130814,34.1363211209203,34.4438555454331,75285.3929659399,0.0,1.0
2018-07-05,39.2,39.25,38.45,39.0,133279,34.4438555454331,34.4877890346492,33.7848532071914,34.2681215885686,151682.693974505,0.0,1.0
2018-07-06,39.05,39.35,38.95,39.25,123260,34.3120550777848,34.5756560130814,34.2241880993525,34.4877890346492,140280.230638717,0.0,1.0
2018-07-09,39.25,39.25,38.8,38.9,109131,34.6701130148961,34.6701130148961,34.272621273324,34.3609527714512,123547.095106371,0.2075,1.0
2018-07-10,38.7,39.4,38.35,39.3,163535,34.1842897751969,34.8026102620868,33.875129531752,34.7142787639596,185137.808672333,0.0,1.0
2018-07-11,39.15,39.35,38.4,38.6,188918,34.581781516769,34.7584445130232,33.9192952808155,34.0959582770698,213873.877388692,0.0,1.0
2018-07-12,39.35,39.6,38.8,39.4,140995,34.7584445130232,34.979273258341,34.272621273324,34.8026102620868,159620.297390501,0.0,1.0
2018-07-13,39.25,39.55,39.15,39.35,50993,34.6701130148961,34.9351075092775,34.581781516769,34.7584445130232,57729.1239039244,0.0,1.0
2018-07-16,37.3,38.7,36.0,38.55,515773,32.9476488014172,34.1842897751969,31.7993393257646,34.0517925280062,583906.093450058,0.0,1.0
2018-07-17,37.0,37.7,36.8,37.2,197631,32.6826543070358,33.3009747939257,32.5059913107816,32.8593173032901,223737.85590682,0.0,1.0
2018-07-18,36.9,37.05,36.54,37.0,141885,32.5943228089087,32.7268200560994,32.276329415651,32.6826543070358,160627.865493466,0.0,1.0
2018-07-19,37.7,37.8,36.67,36.75,200052,33.3009747939257,33.3893062920528,32.3911603632163,32.461825561718,226478.667566683,0.0,1.0
2018-07-20,37.35,37.8,37.2,37.65,134331,32.9918145504807,33.3893062920528,32.8593173032901,33.2568090448621,152075.989707177,0.0,1.0
2018-07-23,37.15,37.6,36.8,37.25,136331,32.8151515542265,33.2126432957986,32.5059913107816,32.9034830523536,154340.187691368,0.0,1.0
2018-07-24,37.05,37.45,36.75,37.35,297254,32.7268200560994,33.0801460486079,32.461825561718,32.9918145504807,336520.953796347,0.0,1.0
2018-07-25,37.5,37.5,36.95,37.0,286793,33.1243117976714,33.1243117976714,32.6384885579722,32.6826543070358,324678.066240037,0.0,1.0
2018-07-26,37.65,37.9,37.5,37.5,101316,33.2568090448621,33.4776377901799,33.1243117976714,33.1243117976714,114699.741483145,0.0,1.0
2018-07-27,36.9,37.85,36.9,37.85,121320,32.5943228089087,33.4334720411164,32.5943228089087,33.4334720411164,137346.249721023,0.0,1.0
2018-07-30,37.25,37.45,36.79,36.85,120944,32.9034830523536,33.0801460486079,32.4971581609688,32.5501570598451,136920.580499995,0.0,1.0
2018-07-31,38.25,38.3,37.35,37.4,250589,33.7867980336248,33.8309637826884,32.9918145504807,33.0359802995443,283691.554330213,0.0,1.0
2018-08-01,37.55,38.25,37.15,38.25,162570,33.168477546735,33.7867980336248,32.8151515542265,33.7867980336248,184045.333144961,0.0,1.0
2018-08-02,37.2,37.7,37.15,37.4,123802,32.8593173032901,33.3009747939257,32.8151515542265,33.0359802995443,140156.119419404,0.0,1.0
2018-08-03,36.85,37.4,36.7,37.4,134994,32.5501570598451,33.0359802995443,32.4176598126544,33.0359802995443,152826.571338936,0.0,1.0
2018-08-06,37.25,37.25,36.85,36.95,121250,32.9034830523536,32.9034830523536,32.5501570598451,32.6384885579722,137267.002791576,0.0,1.0
2018-08-07,37.35,37.45,37.13,37.35,182570,32.9918145504807,33.0801460486079,32.7974852546011,32.9918145504807,206687.312986871,0.0,1.0
2018-08-08,37.85,37.9,37.1,37.35,685745,33.4334720411164,33.4776377901799,32.7709858051629,32.9918145504807,776331.223334509,0.0,1.0
2018-08-09,37.55,38.0,37.53,38.0,99969,33.168477546735,33.565969288307,33.1508112471096,33.565969288307,113174.804140792,0.0,1.0
2018-08-10,37.35,37.75,37.2,37.3,196209,32.9918145504807,33.3451405429892,32.8593173032901,32.9476488014172,222128.011140061,0.0,1.0
2018-08-13,37.4,37.65,36.85,37.3,707057,33.0359802995443,33.2568090448621,32.5501570598451,32.9476488014172,800458.517054049,0.0,1.0
2018-08-14,37.45,37.9,37.35,37.4,200246,33.0801460486079,33.4776377901799,32.9918145504807,33.0359802995443,226698.29477115,0.0,1.0
2018-08-15,37.3,37.55,36.8,37.4,147609,32.9476488014172,33.168477546735,32.5059913107816,33.0359802995443,167108.000124221,0.0,1.0
2018-08-16,37.95,38.25,37.45,37.45,281113,33.5218035392435,33.7867980336248,33.0801460486079,33.0801460486079,318247.743964934,0.0,1.0
2018-08-17,38.2,38.3,37.75,37.95,308992,33.7426322845613,33.8309637826884,33.3451405429892,33.5218035392435,349809.531765564,0.0,1.0
2018-08-20,38.35,38.55,38.05,38.3,318367,33.875129531752,34.0517925280062,33.6101350373706,33.8309637826884,360422.959816459,0.0,1.0
2018-08-21,39.05,39.3,38.3,38.5,206272,34.4934500186418,34.7142787639596,33.8309637826884,34.0076267789427,233520.323297518,0.0,1.0
2018-08-22,39.5,39.55,38.6,39.0,368839,34.8909417602139,34.9351075092775,34.0959582770698,34.4492842695783,417562.260145502,0.0,1.0
2018-08-23,39.25,39.75,38.9,39.35,191404,34.6701130148961,35.1117705055317,34.3609527714512,34.7584445130232,216688.275483042,0.0,1.0
2018-08-24,39.7,39.78,39.15,39.25,395567,35.0676047564681,35.1382699549698,34.581781516769,34.6701130148961,447821.002006231,0.0,1.0
2018-08-27,39.05,40.0,39.05,39.85,147232,34.4934500186418,35.3325992508495,34.4934500186418,35.2001020036588,166681.198804201,0.0,1.0
2018-08-28,38.95,39.4,38.75,39.2,104074,34.4051185205147,34.8026102620868,34.2284555242605,34.6259472658325,117822.070503344,0.0,1.0
2018-08-29,39.5,40.2,39.05,39.1,135918,34.8909417602139,35.5092622471038,34.4934500186418,34.5376157677054,153872.630807632,0.0,1.0
2018-08-30,40.15,40.3,39.1,39.45,290205,35.4650964980402,35.5975937452309,34.5376157677054,34.8467760111503,328540.788001067,0.0,1.0
2018-08-31,40.45,40.58,39.85,39.95,202475,35.7300909924216,35.8449219399868,35.2001020036588,35.288433501786,229221.743424531,0.0,1.0
2018-09-04,41.05,41.1,40.0,40.45,268993,36.2600799811843,36.3042457302479,35.3325992508495,35.7300909924216,304526.704180738,0.0,1.0
2018-09-05,41.75,41.85,40.65,41.0,387701,36.8784004680742,36.9667319662013,35.9067539886758,36.2159142321208,438915.911334407,0.0,1.0
2018-09-06,41.2,41.95,40.95,41.7,288558,36.392577228375,37.0550634643284,36.1717484830572,36.8342347190106,326676.220961085,0.0,1.0
2018-09-07,41.35,41.4,40.9,41.1,162781,36.5250744755657,36.5692402246292,36.1275827339936,36.3042457302479,184284.206032293,0.0,1.0
2018-09-10,41.75,42.1,41.55,41.55,392121,36.8784004680742,37.1875607115191,36.7017374718199,36.7017374718199,443919.788879469,0.0,1.0
2018-09-11,41.35,42.05,41.35,41.7,221405,36.5250744755657,37.1433949624556,36.5250744755657,36.8342347190106,250652.377344898,0.0,1.0
2018-09-12,41.55,41.85,41.15,41.25,488350,36.7017374718199,36.9667319662013,36.3484114793114,36.4367429774386,552860.542789825,0.0,1.0
2018-09-13,45.15,45.28,40.65,43.1,1650324,39.8816714043964,39.9965023519617,35.9067539886758,38.0708756927904,1868330.13703097,0.0,1.0
2018-09-14,46.45,47.35,45.21,45.65,595473,41.029980880049,41.8249643631931,39.9346703032727,40.323328895032,674134.383120068,0.0,1.0
2018-09-17,45.3,45.95,44.6,45.95,623379,40.0141686515871,40.5883233894134,39.3958481646972,40.5883233894134,705726.737593483,0.0,1.0
2018-09-18,44.35,45.1,42.75,43.2,387617,39.1750194193794,39.8375056553328,37.7617154493454,38.1592071909175,438820.815019071,0.0,1.0
2018-09-19,44.15,44.45,43.85,44.45,554469,38.9983564231252,39.2633509175065,38.7333619287438,39.2633509175065,627713.796048184,0.0,1.0
2018-09-20,44.85,44.95,44.3,44.4,361430,39.616676910015,39.7050084081421,39.1308536703158,39.219185168443,409174.538713067,0.0,1.0
2018-09-21,44.15,45.5,44.1,44.85,563707,38.9983564231252,40.1908316478413,38.9541906740616,39.616676910015,638172.126537162,0.0,1.0
2018-09-24,44.1,44.5,43.55,44.0,403156,38.9541906740616,39.3075166665701,38.4683674343624,38.8658591759345,456412.501257242,0.0,1.0
2018-09-25,44.25,44.3,43.65,44.1,202049,39.0866879212523,39.1308536703158,38.5566989324895,38.9541906740616,228739.469253898,0.0,1.0
2018-09-26,43.8,44.5,43.73,44.3,191043,38.6891961796802,39.3075166665701,38.6273641309912,39.1308536703158,216279.587746896,0.0,1.0
2018-09-27,43.5,44.2,43.5,43.85,168725,38.4242016852988,39.0425221721887,38.4242016852988,38.7333619287438,191013.402441309,0.0,1.0
2018-09-28,43.75,44.0,43.4,43.5,183557,38.6450304306167,38.8658591759345,38.3358701871717,38.4242016852988,207804.694692069,0.0,1.0
2018-10-01,42.68,44.05,42.43,44.05,239255,37.6998834006564,38.910024924998,37.4790546553386,38.910024924998,270860.344353803,0.0,1.0
2018-10-02,42.83,43.25,42.68,42.68,171571,37.8323806478471,38.203372939981,37.6998834006564,37.6998834006564,194235.356172812,0.0,1.0
2018-10-03,43.39,43.56,43.0,43.07,169729,38.327037037359,38.4772005841751,37.9825441946632,38.0443762433522,192150.029829373,0.0,1.0
2018-10-04,43.04,43.41,42.88,43.28,204798,38.0178767939141,38.3447033369844,37.8765463969107,38.2298723894192,231851.609383169,0.0,1.0
2018-10-05,42.45,43.3,42.26,43.09,173643,37.4967209549641,38.2475386890446,37.3288911085225,38.0620425429776,196581.065284434,0.0,1.0
2018-10-08,42.26,42.51,42.08,42.4,144548,37.3288911085225,37.5497198538403,37.1698944118937,37.4525552059005,163642.645109416,0.0,1.0
2018-10-09,41.9,42.18,41.49,41.94,201316,37.198602148785,37.4471846929774,36.8346062805033,37.2341139408125,226759.606886882,0.2125,1.0
2018-10-10,40.68,41.96,40.65,41.88,249891,36.1154924919469,37.2518698368262,36.0888586479263,37.1808462527713,281473.826842227,0.0,1.0
2018-10-11,40.0,40.9,39.99,40.55,403393,35.5117920274797,36.310807348098,35.5029140794729,36.0000791678576,454376.393833177,0.0,1.0
2018-10-12,39.96,40.91,39.57,40.55,273044,35.4762802354522,36.3196852961049,35.1300402631843,36.0000791678576,307553.051435662,0.0,1.0
2018-10-15,40.48,40.63,39.84,39.85,809846,35.9379335318095,36.0711027519125,35.3697448593698,35.3786228073767,912199.530086597,0.0,1.0
2018-10-16,41.92,42.0,40.52,40.91,421929,37.2163580447987,37.2873816288537,35.973445323837,36.3196852961049,475255.092363127,0.0,1.0
2018-10-17,41.75,41.86,41.26,41.86,701584,37.065432928682,37.1630903567575,36.6304134763453,37.1630903567575,790254.684367491,0.0,1.0
2018-10-18,41.6,42.17,41.35,41.6,225923,36.9322637085789,37.4383067449705,36.7103150084072,36.9322637085789,254476.597323139,0.0,1.0
2018-10-19,41.02,41.84,40.76,41.58,163388,36.4173427241805,37.1453344607438,36.1865160760018,36.9145078125652,184038.023058444,0.0,1.0
2018-10-22,41.7,41.9,41.14,41.19,139794,37.0210431886476,37.198602148785,36.5238781002629,36.5682678402972,157462.062057386,0.0,1.0
2018-10-23,40.79,41.36,40.47,41.28,498870,36.2131499200224,36.719192956414,35.9290555838026,36.6481693723591,561920.389276852,0.0,1.0
2018-10-24,39.43,41.16,39.37,40.68,546070,35.0057489910881,36.5416339962766,34.9524813030469,36.1154924919469,615085.827915911,0.0,1.0
2018-10-25,39.53,39.91,39.43,39.57,217600,35.0945284711568,35.4318904954179,35.0057489910881,35.1300402631843,245101.683217357,0.0,1.0
2018-10-26,39.62,40.17,38.81,39.1,227611,35.1744300032187,35.6627171435965,34.4553162146622,34.7127767068614,256377.937586332,0.0,1.0
2018-10-29,39.66,40.53,39.47,40.2,373965,35.2099417952461,35.9823232718438,35.0412607831156,35.6893509876171,421229.094505418,0.0,1.0
2018-10-30,40.81,40.99,39.6,39.61,167805,36.2309058160362,36.3907088801598,35.1566741072049,35.1655520552118,189013.271839561,0.0,1.0
2018-10-31,40.29,41.42,40.25,41.28,320741,35.769252519679,36.7724606444553,35.7337407276515,36.6481693723591,361278.304121407,0.0,1.0
2018-11-01,41.0,41.3,40.43,40.43,166753,36.3995868281667,36.6659252683728,35.8935437917751,35.8935437917751,187828.313334301,0.0,1.0
2018-11-02,41.24,41.82,40.92,41.09,157199,36.6126575803316,37.12757856473,36.3285632441118,36.4794883602285,177066.817555539,0.0,1.0
2018-11-05,41.17,41.94,40.76,41.32,148658,36.5505119442835,37.2341139408125,36.1865160760018,36.6836811643865,167446.351211975,0.0,1.0
2018-11-06,41.7,41.72,40.9,41.1,86972,37.0210431886476,37.0387990846613,36.310807348098,36.4883663082354,97964.0790109374,0.0,1.0
2018-11-07,42.47,42.49,41.22,41.75,163242,37.7046451851766,37.7224010811903,36.5949016843178,37.065432928682,183873.570642315,0.0,1.0
2018-11-08,41.78,42.47,41.62,42.38,164838,37.0920667727026,37.7046451851766,36.9500196045926,37.6247436531148,185671.283355619,0.0,1.0
2018-11-09,41.09,41.79,40.93,41.79,220402,36.4794883602285,37.1009447207094,36.3374411921186,37.1009447207094,248257.817943346,0.0,1.0
2018-11-12,40.95,41.59,40.53,41.19,334121,36.3551970881324,36.923385760572,35.9823232718438,36.5682678402972,376349.354311886,0.0,1.0
2018-11-13,42.18,42.37,40.91,41.05,530957,37.4471846929774,37.6158657051079,36.3196852961049,36.4439765682011,598062.750073705,0.0,1.0
2018-11-14,41.97,42.6,41.8,42.43,440329,37.2607477848331,37.8200585092659,37.1098226687163,37.6691333931491,495980.602341064,0.0,1.0
2018-11-15,42.84,43.11,39.94,43.0,498064,38.0331292614308,38.2728338576163,35.4585243394385,38.1751764295407,561012.521828905,0.0,1.0
2018-11-16,43.08,43.55,42.49,42.49,572085,38.2462000135957,38.6634635699185,37.7224010811903,37.7224010811903,644388.770420044,0.0,1.0
2018-11-19,42.74,43.45,42.59,43.2,429823,37.9443497813621,38.5746840898498,37.811180561259,38.3527353896781,484146.786698226,0.0,1.0
2018-11-20,42.02,42.49,41.67,42.47,346573,37.3051375248674,37.7224010811903,36.994409344627,37.7046451851766,390375.117912175,0.0,1.0
2018-11-21,42.49,42.77,41.74,42.02,163116,37.7224010811903,37.9709836253827,37.0565549806751,37.3051375248674,183731.645954423,0.0,1.0
2018-11-23,42.65,42.98,42.13,42.13,104049,37.8644482493003,38.157420533527,37.402794952943,37.402794952943,117199.379766005,0.0,1.0
2018-11-26,42.64,43.22,42.3,42.87,374199,37.8555703012934,38.3704912856918,37.5537200690598,38.0597631054514,421492.668925789,0.0,1.0
2018-11-27,42.21,42.74,41.9,42.64,159489,37.473818536998,37.9443497813621,37.198602148785,37.8555703012934,179646.242438663,0.0,1.0
2018-11-28,42.74,42.74,41.53,42.37,343746,37.9443497813621,37.9443497813621,36.8701180725308,37.6158657051079,387190.82352589,0.0,1.0
2018-11-29,42.13,42.94,42.09,42.62,183719,37.402794952943,38.1219087414995,37.3672831609155,37.8378144052796,206938.585197655,0.0,1.0
2018-11-30,43.56,43.72,42.25,42.25,577421,38.6723415179254,38.8143886860353,37.5093303290255,37.5093303290255,650399.168313647,0.0,1.0
2018-12-03,43.49,44.42,42.9,44.27,451521,38.6101958818773,39.4358450465162,38.086396949472,39.3026758264132,508587.119062428,0.0,1.0
2018-12-04,41.18,43.55,41.14,43.55,253475,36.5593898922904,38.6634635699185,36.5238781002629,38.6634635699185,285510.795742277,0.0,1.0
2018-12-06,41.37,41.5,40.51,40.86,339044,36.7280709044209,36.8434842285102,35.9645673758301,36.2752955560705,381894.554617397,0.0,1.0
2018-12-07,41.34,41.62,41.04,41.44,237615,36.7014370604003,36.9500196045926,36.4350986201942,36.790216540469,267646.307250424,0.0,1.0
2018-12-10,41.54,41.74,41.11,41.42,308358,36.8789960205377,37.0565549806751,36.4972442562423,36.7724606444553,347330.261183538,0.0,1.0
2018-12-11,42.02,42.59,41.64,42.01,337595,37.3051375248674,37.811180561259,36.9677755006064,37.2962595768606,380262.420706635,0.0,1.0
2018-12-12,42.45,42.92,42.13,42.35,302887,37.6868892891629,38.1041528454857,37.402794952943,37.5981098090942,341167.801124336,0.0,1.0
2018-12-13,41.82,42.48,41.6,42.48,273118,37.12757856473,37.7135231331835,36.9322637085789,37.7135231331835,307636.404030139,0.0,1.0
2018-12-14,41.15,41.98,40.9,41.58,269719,36.5327560482698,37.26962573284,36.310807348098,36.9145078125652,303807.816616279,0.0,1.0
2018-12-17,41.05,41.55,40.67,41.24,584813,36.4439765682011,36.8878739685446,36.10661454394,36.6126575803316,658725.41667,0.0,1.0
2018-12-18,41.6,41.95,41.16,41.37,297743,36.9322637085789,37.2429918888194,36.5416339962766,36.7280709044209,335373.669421809,0.0,1.0
2018-12-19,41.84,42.39,41.54,41.75,547462,37.1453344607438,37.6336216011216,36.8789960205377,37.065432928682,616653.757801198,0.0,1.0
2018-12-20,41.21,41.95,40.83,41.75,741382,36.586023736311,37.2429918888194,36.2486617120499,37.065432928682,835082.610786078,0.0,1.0
2018-12-21,41.01,42.22,40.99,41.5,1061264,36.4084647761736,37.4826964850048,36.3907088801598,36.8434842285102,1195393.34897971,0.0,1.0
2018-12-24,40.06,40.94,40.04,40.94,119468,35.5650597155209,36.3463191401255,35.5473038195072,36.3463191401255,134567.131850236,0.0,1.0
2018-12-26,41.35,41.39,40.09,40.32,569439,36.7103150084072,36.7458268004346,35.5916935595416,35.7958863636996,641408.351974303,0.0,1.0
2018-12-27,42.21,42.24,40.78,40.78,316000,37.473818536998,37.5004523810186,36.2042719720156,36.2042719720156,355938.106142853,0.0,1.0
2018-12-28,42.55,42.84,41.89,42.37,398409,37.7756687692316,38.0331292614308,37.1897242007781,37.6158657051079,448762.483956543,0.0,1.0
2018-12-31,43.46,43.46,42.55,42.81,290190,38.5835620378567,38.5835620378567,37.7756687692316,38.0064954174102,326866.072853147,0.0,1.0
2019-01-02,43.42,43.43,42.19,43.0,561970,38.5480502458292,38.5569281938361,37.4560626409842,38.1751764295407,632995.371864238,0.0,1.0
2019-01-03,43.01,43.91,42.83,43.22,449578,38.1840543775476,38.9830696981659,38.0242513134239,38.3704912856918,506398.550264214,0.0,1.0
2019-01-04,44.24,44.44,43.14,43.55,520283,39.2760419823926,39.45360094253,38.2994677016369,38.6634635699185,586039.701513677,0.0,1.0
2019-01-07,44.26,44.43,43.59,44.43,315705,39.2937978784063,39.4447229945231,38.698975361946,39.4447229945231,355605.822151359,0.0,1.0
2019-01-08,45.78,45.79,44.68,44.8,488735,40.6432459754505,40.6521239234574,39.6666716946948,39.7732070707773,550504.462992808,0.0,1.0
2019-01-09,45.56,45.99,45.39,45.85,388388,40.6365875144454,41.0201198373429,40.4849584565557,40.8952488484925,435443.977024642,0.2125,1.0
2019-01-10,45.75,45.98,45.43,45.56,441599,40.806055285028,41.0112004809965,40.5206358819415,40.6365875144454,495101.869290773,0.0,1.0
2019-01-11,45.78,45.95,45.39,45.71,314295,40.8328133540674,40.9844424119571,40.4849584565557,40.7703778596422,352374.081482846,0.0,1.0
2019-01-14,45.6,45.88,45.29,45.51,286480,40.6722649398312,40.9220069175319,40.3957648930911,40.5919907327131,321189.095796006,0.0,1.0
2019-01-15,45.64,45.99,45.21,45.81,480898,40.707942365217,41.0201198373429,40.3244100423195,40.8595714231067,539162.223506381,0.0,1.0
2019-01-16,45.71,45.86,45.52,45.59,331284,40.7703778596422,40.904168204839,40.6009100890596,40.6633455834847,371421.4200352,0.0,1.0
2019-01-17,45.81,45.96,45.51,45.61,452348,40.8595714231067,40.9933617683036,40.5919907327131,40.6811842961776,507153.187325929,0.0,1.0
2019-01-18,45.94,46.45,45.79,46.0,638271,40.9755230556106,41.4304102292798,40.8417327104138,41.0290391936894,715602.085181559,0.0,1.0
2019-01-22,45.54,46.1,45.14,45.88,540741,40.6187488017525,41.1182327571539,40.2619745478943,40.9220069175319,606255.629886304,0.0,1.0
2019-01-23,45.4,45.8,44.88,45.59,451858,40.4938778129021,40.8506520667603,40.0300712828865,40.6633455834847,506603.820330187,0.0,1.0
2019-01-24,45.29,46.12,45.15,45.4,518973,40.3957648930911,41.1360714698468,40.2708939042408,40.4938778129021,581850.281389769,0.0,1.0
2019-01-25,44.48,45.58,44.23,45.55,624917,39.6732970290283,40.6544262271383,39.450313120367,40.6276681580989,700630.1528119,0.0,1.0
2019-01-28,43.45,44.19,43.34,44.08,520037,38.7546033253435,39.4146356949812,38.6564904055325,39.3165227751702,583043.192580522,0.0,1.0
2019-01-29,43.68,43.95,43.19,43.46,481382,38.959748521312,39.2005711426663,38.5227000603357,38.76352268169,539704.863559317,0.0,1.0
2019-01-30,44.15,44.41,43.37,43.84,539138,39.3789582695953,39.6108615346031,38.6832484745719,39.1024582228553,604458.415000236,0.0,1.0
2019-01-31,44.71,44.93,43.83,44.14,4937615,39.8784422249968,40.0746680646188,39.0935388665088,39.3700389132489,5535842.2830173,0.0,1.0
2019-02-01,44.67,45.15,44.41,44.79,472208,39.842764799611,40.2708939042408,39.6108615346031,39.9497970757684,529419.368010474,0.0,1.0
2019-02-04,44.52,44.8,44.21,44.64,327255,39.7089744544141,39.9587164321149,39.4324744076741,39.8160067305716,366904.277941644,0.0,1.0
2019-02-05,45.61,45.66,44.35,44.52,481309,40.6811842961776,40.7257810779099,39.5573453965244,39.7089744544141,539623.019088524,0.0,1.0
2019-02-06,45.72,45.93,45.27,45.52,465015,40.7792972159886,40.9666036992642,40.3779261803982,40.6009100890596,521354.884744416,0.0,1.0
2019-02-07,45.93,45.96,45.27,45.56,403758,40.9666036992642,40.9933617683036,40.3779261803982,40.6365875144454,452676.16217678,0.0,1.0
2019-02-08,45.76,46.23,45.57,45.82,211483,40.8149746413745,41.2341843896578,40.6455068707918,40.8684907794532,237105.674204925,0.0,1.0
2019-02-11,46.33,46.37,45.74,45.82,263390,41.3233779531224,41.3590553785082,40.7971359286816,40.8684907794532,295301.577568103,0.0,1.0
2019-02-12,46.93,47.0,46.37,46.59,239296,41.8585393339096,41.9209748283348,41.3590553785082,41.5552812181302,268288.417577496,0.0,1.0
2019-02-13,46.99,47.36,46.68,47.0,409070,41.9120554719883,42.2420716568071,41.6355554252482,41.9209748283348,458631.748873473,0.0,1.0
2019-02-14,46.74,47.2,46.57,46.84,402827,41.689071563327,42.0993619552639,41.5374425054373,41.7782651267915,451632.364884871,0.0,1.0
2019-02-15,46.81,47.09,46.47,46.92,386468,41.7515070577522,42.0012490354529,41.4482489419727,41.8496199775632,433291.355327042,0.0,1.0
2019-02-19,46.76,46.77,46.39,46.6,360232,41.7069102760199,41.7158296323663,41.3768940912011,41.5642005744766,403876.676755051,0.0,1.0
2019-02-20,47.37,47.61,46.72,46.87,367155,42.2509910131536,42.4650555654685,41.6712328506341,41.8050231958309,411638.447594885,0.0,1.0
2019-02-21,47.91,48.62,46.35,46.78,640830,42.7326362558621,43.3659105564604,41.3412166658153,41.7247489887128,718471.126287891,0.0,1.0
2019-02-22,48.17,48.27,47.55,48.22,457998,42.9645395208699,43.0537330843345,42.4115394273898,43.0091363026022,513487.725133969,0.0,1.0
2019-02-25,47.74,48.27,46.79,48.17,599429,42.5810071979724,43.0537330843345,41.7336683450592,42.9645395208699,672054.099776265,0.0,1.0
2019-02-26,47.76,48.55,47.5,47.84,400449,42.5988459106653,43.3034750620352,42.3669426456575,42.6702007614369,448966.253219824,0.0,1.0
2019-02-27,47.83,47.85,47.1,47.71,399976,42.6612814050905,42.6791201177834,42.0101683917993,42.554249128933,448435.945895363,0.0,1.0
2019-02-28,47.31,47.85,47.27,47.82,418042,42.1974748750749,42.6791201177834,42.1617974496891,42.652362048744,468690.770681214,0.0,1.0
2019-03-01,47.37,47.79,47.09,47.61,387471,42.2509910131536,42.6256039797047,42.0012490354529,42.4650555654685,434415.875932611,0.0,1.0
2019-03-04,47.07,47.84,46.96,47.48,346816,41.98341032276,42.6702007614369,41.885297402949,42.3491039329646,388835.232643074,0.0,1.0
2019-03-05,46.33,46.82,46.08,46.75,342136,41.3233779531224,41.7604264140986,41.100394044461,41.6979909196734,383588.217255174,0.0,1.0
2019-03-06,46.18,46.56,46.14,46.44,188708,41.1895876079255,41.5285231490908,41.1539101825397,41.4214908729333,211571.320474284,0.0,1.0
2019-03-07,45.96,46.31,45.82,46.25,206684,40.9933617683036,41.3055392404294,40.8684907794532,41.2520231023507,231725.24111806,0.0,1.0
2019-03-08,45.92,46.29,45.78,45.91,199725,40.9576843429177,41.2877005277365,40.8328133540674,40.9487649865713,223923.108621396,0.0,1.0
2019-03-11,46.79,46.87,45.83,45.97,182700,41.7336683450592,41.8050231958309,40.8774101357996,41.00228112465,204835.408412212,0.0,1.0
2019-03-12,46.14,46.59,45.91,46.55,225267,41.1539101825397,41.5552812181302,40.9487649865713,41.5196037927443,252559.704142275,0.0,1.0
2019-03-13,46.54,46.69,46.24,46.25,270892,41.5106844363979,41.6444747815947,41.2431037460043,41.2520231023507,303712.49838862,0.0,1.0
2019-03-14,46.35,46.87,46.27,46.56,295021,41.3412166658153,41.8050231958309,41.2698618150436,41.5285231490908,330764.898878922,0.0,1.0
2019-03-15,46.12,46.86,46.07,46.52,539197,41.1360714698468,41.7961038394844,41.0914746881145,41.492845723705,604524.563271151,0.0,1.0
2019-03-18,46.8,46.83,46.0,46.14,249731,41.7425877014057,41.7693457704451,41.0290391936894,41.1539101825397,279987.692272523,0.0,1.0
2019-03-19,46.75,47.5,46.64,46.95,220340,41.6979909196734,42.3669426456575,41.5998779998624,41.8763780466025,247035.762942237,0.0,1.0
2019-03-20,46.18,46.78,46.04,46.75,140996,41.1895876079255,41.7247489887128,41.0647166190752,41.6979909196734,158078.671288934,0.0,1.0
2019-03-21,47.02,47.12,46.01,46.01,233329,41.9388135410277,42.0280071044922,41.0379585500358,41.0379585500358,261598.472957925,0.0,1.0
2019-03-22,45.29,46.91,45.28,46.87,183728,40.3957648930911,41.8407006212167,40.3868455367447,41.8050231958309,205987.957946135,0.0,1.0
2019-03-25,45.63,45.91,44.13,45.04,218371,40.6990230088706,40.9487649865713,39.3611195569024,40.1727809844298,244828.204545063,0.0,1.0
2019-03-26,46.08,46.5,45.8,45.97,131166,41.100394044461,41.4750070110121,40.8506520667603,41.00228112465,147057.696660077,0.0,1.0
2019-03-27,46.26,46.43,45.84,46.11,153282,41.2609424586972,41.4125715165869,40.8863294921461,41.1271521135004,171853.207839303,0.0,1.0
2019-03-28,46.55,46.83,46.12,46.38,93914,41.5196037927443,41.7693457704451,41.1360714698468,41.3679747348546,105292.351098109,0.0,1.0
2019-03-29,46.41,46.88,46.22,46.84,235988,41.394732803894,41.8139425521773,41.2252650333114,41.7782651267915,264579.629777674,0.0,1.0
2019-04-01,46.94,47.03,46.55,46.68,167550,41.8674586902561,41.9477328973741,41.5196037927443,41.6355554252482,187849.87782959,0.0,1.0
2019-04-02,46.51,47.0,46.23,47.0,170212,41.4839263673585,41.9209748283348,41.2341843896578,41.9209748283348,190834.398120741,0.0,1.0
2019-04-03,47.24,47.33,46.71,46.76,175326,42.1350393806497,42.2153135877678,41.6623134942876,41.7069102760199,196567.995704868,0.0,1.0
2019-04-04,47.13,47.53,46.81,47.35,168629,42.0369264608387,42.3937007146969,41.7515070577522,42.2331523004607,189059.606377355,0.0,1.0
2019-04-05,47.41,47.63,47.19,47.29,216969,42.2866684385394,42.4828942781614,42.0904425989174,42.179636162382,243256.342242962,0.0,1.0
2019-04-08,47.43,47.45,46.71,47.0,136121,42.4940434735945,42.5119621088353,41.8489726049251,42.1087928159169,151932.329857286,0.2125,1.0
2019-04-09,47.26,47.47,46.94,47.26,268009,42.3417350740475,42.5298807440761,42.0550369101945,42.3417350740475,299139.969532411,0.0,1.0
2019-04-10,47.9,48.08,47.31,47.34,237737,42.9151314017536,43.076399118921,42.3865316621496,42.4134096150108,265351.681983541,0.0,1.0
2019-04-11,48.31,48.34,47.69,47.92,147996,43.2824634241904,43.3093413770516,42.7269857317251,42.9330500369945,165186.687502728,0.0,1.0
2019-04-12,48.52,48.84,48.04,48.62,164450,43.4706090942189,43.757307258072,43.0405618484393,43.560202270423,183551.925456253,0.0,1.0
2019-04-15,48.7,48.8,48.39,48.57,151426,43.6318768113863,43.7214699875903,43.3541379651536,43.515405682321,169015.104068949,0.0,1.0
2019-04-16,49.1,49.165,48.87,48.9,198675,43.9902495162026,44.0484850807352,43.7841852109332,43.8110631637944,221752.37938596,0.0,1.0
2019-04-17,49.44,49.8,49.23,49.47,472367,44.2948663152964,44.6174017496311,44.1067206452679,44.3217442681577,527235.465928818,0.0,1.0
2019-04-18,48.82,49.72,48.66,49.37,202395,43.7393886228312,44.5457272086679,43.5960395409046,44.2321510919536,225904.481317837,0.0,1.0
2019-04-22,48.03,48.84,47.72,48.79,175589,43.0316025308189,43.757307258072,42.7538636845863,43.7125106699699,195984.791966787,0.0,1.0
2019-04-23,48.76,49.03,47.88,48.13,199819,43.6856327171087,43.9275342928597,42.8972127665128,43.121195707023,223029.262345656,0.0,1.0
2019-04-24,49.12,49.51,48.69,48.72,186378,44.0081681514434,44.3575815386393,43.6229174937659,43.6497954466271,208027.003725665,0.0,1.0
2019-04-25,48.34,49.06,47.8,49.06,154453,43.3093413770516,43.954412245721,42.8255382255496,43.954412245721,172393.709592549,0.0,1.0
2019-04-26,48.69,48.78,48.26,48.52,133578,43.6229174937659,43.7035513523495,43.2376668360883,43.4706090942189,149093.944047403,0.0,1.0
2019-04-29,49.19,49.26,48.77,48.82,154347,44.0708833747862,44.1335985981291,43.6945920347291,43.7393886228312,172275.397010619,0.0,1.0
2019-04-30,48.79,49.27,48.54,49.27,433757,43.7125106699699,44.1425579157495,43.4885277294597,44.1425579157495,484140.666039089,0.0,1.0
2019-05-01,48.19,48.93,48.04,48.93,441255,43.1749516127455,43.8379411166556,43.0405618484393,43.8379411166556,492509.606975974,0.0,1.0
2019-05-02,48.51,48.57,47.73,48.24,212622,43.4616497765985,43.515405682321,42.7628230022067,43.2197482008475,237319.413161201,0.0,1.0
2019-05-03,49.89,49.99,48.83,48.83,194618,44.6980356082148,44.7876287844189,43.7483479404516,43.7483479404516,217224.13273606,0.0,1.0
2019-05-06,50.06,50.12,49.19,49.31,193225,44.8503440077617,44.9040999134842,44.0708833747862,44.1783951862311,215669.326824473,0.0,1.0
2019-05-07,48.67,49.96,48.32,49.58,367058,43.604998858525,44.7607508315577,43.2914227418108,44.4202967619822,409694.148094384,0.0,1.0
2019-05-08,48.41,48.84,48.3,48.84,151187,43.3720566003944,43.757307258072,43.27350410657,43.757307258072,168748.34268139,0.0,1.0
2019-05-09,48.61,48.81,47.78,48.16,175979,43.5512429528026,43.7304293052108,42.8076195903087,43.1480736598842,196420.092975774,0.0,1.0
2019-05-10,48.84,48.95,47.68,48.39,127658,43.757307258072,43.8558597518965,42.7180264141047,43.3541379651536,142486.297962264,0.0,1.0
2019-05-13,47.53,48.09,47.31,48.06,154871,42.5836366497985,43.0853584365414,42.3865316621496,43.0584804836802,172860.262981669,0.0,1.0
2019-05-14,47.3,47.72,47.23,47.51,190657,42.3775723445292,42.7538636845863,42.3148571211863,42.5657180145577,212803.037103757,0.0,1.0
2019-05-15,47.09,47.3,46.66,47.08,253238,42.1894266745006,42.3775723445292,41.8041760168231,42.1804673568802,282653.222856131,0.0,1.0
2019-05-16,47.58,47.73,47.05,47.23,130915,42.6284332379006,42.7628230022067,42.153589404019,42.3148571211863,146121.619465524,0.0,1.0
2019-05-17,46.44,47.34,46.23,47.2,299079,41.6070710291741,42.4134096150108,41.4189253591455,42.2879791683251,333818.949915055,0.0,1.0
2019-05-20,46.29,46.55,45.61,46.07,130967,41.472681264868,41.7056235229986,40.8634476666802,41.275576277219,146179.659600055,0.0,1.0
2019-05-21,47.19,47.27,46.52,46.57,177893,42.2790198507047,42.3506943916679,41.6787455701374,41.7235421582394,198556.416389111,0.0,1.0
2019-05-22,45.99,47.48,45.96,46.87,309658,41.2039017362557,42.5388400616965,41.1770237833945,41.9923216868516,345626.76882294,0.0,1.0
2019-05-23,47.8,47.84,45.21,46.69,709085,42.8255382255496,42.8613754960312,40.5050749618639,41.8310539696843,791449.784506824,0.0,1.0
2019-05-24,46.64,48.27,46.31,48.11,325046,41.7862573815822,43.2466261537087,41.4905999001088,43.1032770717822,362802.184018567,0.0,1.0
2019-05-28,47.02,47.24,45.87,46.58,309873,42.1267114511577,42.3238164388067,41.0963899248108,41.7325014758598,345866.7424561,0.0,1.0
2019-05-29,46.94,47.22,46.58,46.82,260768,42.0550369101945,42.3058978035659,41.7325014758598,41.9475250987496,291057.880798883,0.0,1.0
2019-05-30,46.72,47.37,46.17,47.13,181610,41.8579319225455,42.440287567872,41.3651694534231,42.2252639449822,202705.169851689,0.0,1.0
2019-05-31,46.3,46.45,45.92,46.28,180746,41.4816405824884,41.6160303467945,41.1411865129129,41.4637219472476,201740.810693317,0.0,1.0
2019-06-03,46.45,46.79,46.03,46.3,248104,41.6160303467945,41.9206471458884,41.2397390067374,41.4816405824884,276922.875727566,0.0,1.0
2019-06-04,47.75,47.78,46.475,46.85,218191,42.7807416374475,42.8076195903087,41.6384286408455,41.9744030516108,243535.288338251,0.0,1.0
2019-06-05,47.87,48.22,47.54,47.81,124101,42.8882534488924,43.2018295656067,42.592595967419,42.83449754317,138516.129529015,0.0,1.0
2019-06-06,47.37,48.16,47.1,48.06,181305,42.440287567872,43.1480736598842,42.198385992121,43.0584804836802,202364.742139532,0.0,1.0
2019-06-07,47.56,48.09,47.48,47.6,124693,42.6105146026598,43.0853584365414,42.5388400616965,42.6463518731414,139176.894137529,0.0,1.0
2019-06-10,48.01,48.68,47.53,47.53,135741,43.0136838955781,43.6139581761455,42.5836366497985,42.5836366497985,151508.190412632,0.0,1.0
2019-06-11,47.64,48.44,47.44,48.36,250732,42.682189143623,43.3989345532557,42.5030027912149,43.3272600122924,279856.13483428,0.0,1.0
2019-06-12,48.18,48.44,47.72,47.74,187782,43.1659922951251,43.3989345532557,42.7538636845863,42.7717823198271,209594.087358018,0.0,1.0
2019-06-13,48.5,48.55,47.99,48.35,144285,43.4526904589781,43.4974870470801,42.9957652603373,43.318300694672,161044.63097875,0.0,1.0
2019-06-14,48.21,48.54,48.17,48.3,181443,43.1928702479863,43.4885277294597,43.1570329775046,43.27350410657,202518.771727327,0.0,1.0
2019-06-17,47.99,48.36,47.94,48.26,186956,42.9957652603373,43.3272600122924,42.9509686722353,43.2376668360883,208672.142144113,0.0,1.0
2019-06-18,48.27,48.87,48.13,48.26,149480,43.2466261537087,43.7841852109332,43.121195707023,43.2376668360883,166843.063649746,0.0,1.0
2019-06-19,48.27,48.27,47.595,48.17,239857,43.2466261537087,43.2466261537087,42.6418722143312,43.1570329775046,267717.933622138,0.0,1.0
2019-06-20,48.81,48.84,48.36,48.65,172430,43.7304293052108,43.757307258072,43.3272600122924,43.5870802232842,192458.85379399,0.0,1.0
2019-06-21,47.82,48.63,47.82,48.44,337430,42.8434568607904,43.5691615880434,42.8434568607904,43.3989345532557,376624.665288559,0.0,1.0
2019-06-24,47.98,48.8,47.53,47.9,225020,42.9868059427169,43.7214699875903,42.5836366497985,42.9151314017536,251157.520621259,0.0,1.0
2019-06-25,47.58,48.18,47.46,48.11,209016,42.6284332379006,43.1659922951251,42.5209214264557,43.1032770717822,233294.55306272,0.0,1.0
2019-06-26,48.05,48.21,47.32,47.64,240096,43.0495211660598,43.1928702479863,42.39549097977,42.682189143623,267984.695009696,0.0,1.0
2019-06-27,49.14,49.14,47.89,47.89,217616,44.0260867866842,44.0260867866842,42.9061720841332,42.9061720841332,242893.498389103,0.0,1.0
2019-06-28,49.32,49.66,49.05,49.09,1677985,44.1873545038516,44.4919713029454,43.9454529281005,43.9812901985822,1872893.7527316,0.0,1.0
2019-07-01,49.23,50.55,49.12,49.96,260871,44.1067206452679,45.2893505711617,44.0081681514434,44.7607508315577,291172.844911513,0.0,1.0
2019-07-02,48.76,49.3,48.34,49.3,244914,43.6856327171087,44.1694358686107,43.3093413770516,44.1694358686107,273362.336705338,0.0,1.0
2019-07-03,48.92,49.31,48.78,48.98,237854,43.8289817990352,44.1783951862311,43.7035513523495,43.8827377047577,265482.272286237,0.0,1.0
2019-07-05,49.38,49.45,48.52,48.94,305330,44.241110409574,44.3038256329169,43.4706090942189,43.8469004342761,340796.043779616,0.0,1.0
2019-07-08,49.82,49.95,49.07,49.33,341818,44.6353203848719,44.7517915139372,43.9633715633414,44.196313821472,381522.359717882,0.0,1.0
2019-07-09,49.57,49.71,49.16,49.46,302098,44.6017229437954,44.7276910941309,44.2328162178128,44.5027479685318,335749.313515773,0.2125,1.0
2019-07-10,49.8,50.19,49.66,49.7,156292,44.8086706193466,45.1595818952813,44.6827024690111,44.718693369107,173701.685241237,0.0,1.0
2019-07-11,49.43,50.22,49.05,49.81,148902,44.4757547934599,45.1865750703532,44.1338412425492,44.8176683443706,165488.498040787,0.0,1.0
2019-07-12,50.56,50.73,49.69,49.69,202006,45.492497721168,45.6454590465754,44.709695644083,44.709695644083,224507.861111517,0.0,1.0
2019-07-15,51.04,51.05,50.16,50.62,178258,45.9243885223183,45.9333862473423,45.1325887202094,45.5464840713118,198114.522865741,0.0,1.0
2019-07-16,50.56,51.25,50.54,50.98,205470,45.492497721168,46.1133407478216,45.47450227112,45.8704021721745,228357.723149725,0.0,1.0
2019-07-17,50.72,50.98,50.31,50.54,149934,45.6364613215514,45.8704021721745,45.2675545955688,45.47450227112,166635.454629537,0.0,1.0
2019-07-18,50.83,51.07,50.47,50.63,140722,45.735436296815,45.9513816973902,45.4115181959523,45.5554817963357,156397.31112608,0.0,1.0
2019-07-19,50.5,51.37,50.47,50.77,180095,45.4385113710242,46.2213134481092,45.4115181959523,45.6814499466712,200156.150049398,0.0,1.0
2019-07-22,50.13,50.89,50.03,50.51,151159,45.1055955451375,45.7894226469588,45.0156182948978,45.4475090960481,167996.909882656,0.0,1.0
2019-07-23,50.92,51.15,50.36,50.41,229009,45.8164158220307,46.0233634975819,45.3125432206887,45.3575318458085,254518.780458439,0.0,1.0
2019-07-24,50.59,50.77,49.65,50.73,255398,45.5194908962399,45.6814499466712,44.6737047439871,45.6454590465754,283847.305090736,0.0,1.0
2019-07-25,50.64,51.07,50.35,50.59,173239,45.5644795213597,45.9513816973902,45.3035454956647,45.5194908962399,192536.446200104,0.0,1.0
2019-07-26,51.04,51.44,50.44,50.72,205273,45.9243885223183,46.2842975232769,45.3845250208804,45.6364613215514,228138.778917183,0.0,1.0
2019-07-29,51.26,51.45,50.66,51.04,176798,46.1223384728455,46.2932952483009,45.5824749714076,45.9243885223183,196491.890482432,0.0,1.0
2019-07-30,51.68,51.96,50.86,50.86,310971,46.5002429238521,46.7521792245231,45.7624294718869,45.7624294718869,345610.695116529,0.0,1.0
2019-07-31,51.73,52.28,51.06,51.76,1013974,46.5452315489719,47.04010642529,45.9423839723662,46.5722247240438,1126922.63577661,0.0,1.0
2019-08-01,51.31,52.51,51.16,51.8,251369,46.1673270979654,47.2470541008412,46.0323612226059,46.6082156241397,279369.506548028,0.0,1.0
2019-08-02,50.68,51.33,50.56,51.02,365979,45.6004704214556,46.1853225480133,45.492497721168,45.9063930722704,406746.148637822,0.0,1.0
2019-08-05,49.08,50.44,48.47,50.0,230146,44.1608344176211,45.3845250208804,43.6119731911593,44.9886251198259,255782.433211743,0.0,1.0
2019-08-06,50.33,50.33,49.0,49.2,208843,45.2855500456168,45.2855500456168,44.0888526174294,44.2688071179087,232106.448511988,0.0,1.0
2019-08-07,49.93,50.28,49.48,49.84,335166,44.9256410446582,45.240561420497,44.5207434185797,44.8446615194425,372500.825605689,0.0,1.0
2019-08-08,51.27,51.27,50.17,50.17,309434,46.1313361978695,46.1313361978695,45.1415864452333,45.1415864452333,343902.485545881,0.0,1.0
2019-08-09,50.69,51.2,50.69,51.12,307250,45.6094681464795,46.0683521227017,45.6094681464795,45.99637032251,341475.205323177,0.0,1.0
2019-08-12,49.56,50.9,49.56,50.4,95374,44.5927252187715,45.7984203719828,44.5927252187715,45.3485341207845,105997.90474367,0.0,1.0
2019-08-13,49.86,50.92,49.13,49.56,184484,44.8626569694904,45.8164158220307,44.205823042741,44.5927252187715,205034.049727717,0.0,1.0
2019-08-14,47.89,49.21,47.53,49.1,193452,43.0901051397693,44.2778048429327,42.7661870389065,44.1788298676691,215001.013572593,0.0,1.0
2019-08-15,47.61,48.26,47.24,48.01,271768,42.8381688390982,43.423020965656,42.5052530132115,43.1980778400568,302040.792840584,0.0,1.0
2019-08-16,48.58,48.69,47.92,47.92,130471,43.7109481664229,43.8099231416865,43.1170983148412,43.1170983148412,145004.431289569,0.0,1.0
2019-08-19,48.68,49.38,48.64,49.04,101793,43.8009254166625,44.4307661683401,43.7649345165667,44.1248435175253,113131.930270015,0.0,1.0
2019-08-20,48.36,48.64,48.1,48.51,207816,43.5129982158956,43.7649345165667,43.2790573652725,43.6479640912551,230965.048883455,0.0,1.0
2019-08-21,48.7,48.91,48.34,48.8,143359,43.8189208667104,44.0078730922137,43.4950027658477,43.9088981169501,159328.051944428,0.0,1.0
2019-08-22,48.43,49.05,48.34,48.76,108498,43.5759822910634,44.1338412425492,43.4950027658477,43.8729072168542,120583.813920762,0.0,1.0
2019-08-23,46.74,48.36,46.64,48.09,213433,42.0553667620133,43.5129982158956,41.9653895117736,43.2700596402486,237207.737991022,0.0,1.0
2019-08-26,47.1,47.45,46.9,47.15,172279,42.379284862876,42.6942052387148,42.1993303623967,42.4242734879958,191469.509838476,0.0,1.0
2019-08-27,46.68,47.48,46.63,47.4,199088,42.0013804118695,42.7211984137867,41.9563917867497,42.649216613595,221264.819128985,0.0,1.0
2019-08-28,46.82,47.14,46.29,46.47,213776,42.127348562205,42.4152757629719,41.6504691359348,41.8124281863662,237588.945461896,0.0,1.0
2019-08-29,47.1,47.7,47.05,47.34,198365,42.379284862876,42.9191483643139,42.3342962377562,42.5952302634512,220461.282681634,0.0,1.0
2019-08-30,47.21,47.41,46.8,47.34,228829,42.4782598381396,42.6582143386189,42.1093531121571,42.5952302634512,254318.729890634,0.0,1.0
2019-09-03,45.95,47.12,45.85,46.88,323404,41.34454648512,42.3972803129239,41.2545692348804,42.1813349123488,359428.632391658,0.0,1.0
2019-09-04,46.95,47.06,46.04,46.3,304899,42.2443189875165,42.3432939627802,41.4255260103357,41.6594668609588,338862.322629232,0.0,1.0
2019-09-05,48.55,49.6,47.52,47.62,370569,43.683954991351,44.6287161188673,42.7571893138826,42.8471665641222,411847.438116857,0.0,1.0
2019-09-06,51.05,51.65,49.25,51.44,704361,45.9333862473423,46.4732497487802,44.3137957430285,46.2842975232769,782821.211054966,0.0,1.0
2019-09-09,52.16,52.55,49.88,50.55,398413,46.9321337250024,47.283045000937,44.8806524195383,45.483499996144,442793.038172247,0.0,1.0
2019-09-10,53.23,53.62,51.54,52.23,360415,47.8948903025667,48.2458015785013,46.3742747735166,46.9951178001702,400562.363308553,0.0,1.0
2019-09-11,54.57,54.86,52.99,53.66,350688,49.100585455778,49.361519481473,47.6789449019915,48.2817924785972,389751.852902764,0.0,1.0
2019-09-12,54.48,54.6,53.58,54.25,275888,49.0196059305623,49.1275786308499,48.2098106784055,48.8126582550111,306619.728059237,0.0,1.0
2019-09-13,55.29,55.46,54.34,54.34,267679,49.7484216575035,49.9013829829109,48.8936377802268,48.8936377802268,297496.310775273,0.0,1.0
2019-09-16,56.1,56.42,54.82,55.26,235572,50.4772373844447,50.7651645852116,49.3255285813771,49.7214284824316,261812.846439028,0.0,1.0
2019-09-17,55.5,56.09,55.22,55.73,220534,49.9373738830068,50.4682396594207,49.6854375823358,50.144321558558,245099.732890941,0.0,1.0
2019-09-18,54.49,55.69,54.14,55.27,404841,49.0286036555863,50.1083306584621,48.7136832797475,49.7304262074556,449937.066226982,0.0,1.0
2019-09-19,53.66,54.68,53.51,54.25,445540,48.2817924785972,49.1995604310416,48.1468266032377,48.8126582550111,495169.610999799,0.0,1.0
2019-09-20,53.66,54.6,53.5,53.7,696752,48.2817924785972,49.1275786308499,48.1378288782137,48.317783378693,774364.628997019,0.0,1.0
2019-09-23,53.48,54.13,53.41,53.51,258730,48.1198334281658,48.7046855547235,48.0568493529981,48.1468266032377,287550.463379221,0.0,1.0
2019-09-24,52.92,53.91,52.76,53.46,211601,47.6159608268238,48.5067356041963,47.4719972264403,48.1018379781179,235171.667767582,0.0,1.0
2019-09-25,53.32,53.56,52.75,52.95,273312,47.9758698277824,48.1918152283575,47.4629995014163,47.6429540018957,303756.782155535,0.0,1.0
2019-09-26,53.44,53.62,53.2,53.25,214390,48.0838425280699,48.2458015785013,47.8678971274948,47.9128857526146,238271.340176521,0.0,1.0
2019-09-27,53.03,53.77,52.93,53.44,322180,47.7149358020874,48.3807674538608,47.6249585518477,48.0838425280699,358068.288530581,0.0,1.0
2019-09-30,53.05,53.74,53.02,53.2,258690,47.7329312521353,48.3537742787889,47.7059380770634,47.8678971274948,287506.007697486,0.0,1.0
2019-10-01,52.59,54.15,52.43,53.44,276821,47.3190359010329,48.7226810047715,47.1750723006495,48.0838425280699,307656.656835695,0.0,1.0
2019-10-02,51.47,52.27,50.59,52.09,275158,46.3112906983488,47.031108700266,45.5194908962399,46.8691496498346,305808.411867583,0.0,1.0
2019-10-03,51.22,51.54,50.49,51.07,235246,46.0863475727497,46.3742747735166,45.4295136460002,45.9513816973902,261450.532632892,0.0,1.0
2019-10-04,51.69,51.75,50.73,51.14,229748,46.509240648876,46.5632269990198,45.6454590465754,46.014365772558,255340.099178484,0.0,1.0
2019-10-07,51.86,51.97,50.85,51.73,236351,46.6622019742834,46.7611769495471,45.753431746863,46.5452315489719,262678.620840808,0.0,1.0
2019-10-08,51.27,51.74,50.91,51.38,211310,46.1313361978695,46.5542292739959,45.8074180970068,46.2303111731331,234848.252682964,0.0,1.0
2019-10-09,51.81,52.04,51.14,51.44,148322,46.8129138684349,47.0207303167989,46.2075355188527,46.4786004515014,164154.763824295,0.2175,1.0
2019-10-10,52.27,52.33,51.57,51.92,245109,47.2285467651629,47.2827597516926,46.5960619223159,46.9123043437394,271273.378232556,0.0,1.0
2019-10-11,53.89,54.61,53.07,53.07,251750,48.692297401466,49.342853239823,47.9513865855595,47.9513865855595,278623.27768481,0.0,1.0
2019-10-14,54.02,54.44,53.28,53.58,176512,48.8097588722805,49.1892497779887,48.1411320384136,48.4121969710623,195353.930449657,0.0,1.0
2019-10-15,54.12,54.74,53.78,54.13,330322,48.90011384983,49.4603147106374,48.5929069261615,48.909149347585,365582.515715598,0.0,1.0
2019-10-16,54.57,54.88,53.7,53.88,132574,49.3067112488031,49.5868116792068,48.5206229441218,48.6832619037111,146725.72955625,0.0,1.0
2019-10-17,55.57,55.6,54.82,54.88,192084,50.2102610242989,50.2373675175638,49.5325986926771,49.5868116792068,212588.177441148,0.0,1.0
2019-10-18,55.29,55.75,54.85,55.27,220073,49.9572670871601,50.3728999838881,49.5597051859419,49.9391960916502,243564.888142717,0.0,1.0
2019-10-21,56.5,56.56,55.42,55.99,214492,51.0505623155099,51.1047753020397,50.0747285579745,50.5897519300071,237388.139333347,0.0,1.0
2019-10-22,56.84,57.12,56.01,56.46,211460,51.3577692391785,51.6107631763173,50.607822925517,51.0144203244901,234032.485796345,0.0,1.0
2019-10-23,57.0,57.08,56.54,56.85,193075,51.5023372032578,51.5746211852975,51.0867043065298,51.3668047369334,213684.962617655,0.0,1.0
2019-10-24,57.24,57.37,56.6,57.27,248368,51.7191891493768,51.8366506201912,51.1409172930595,51.7462956426417,274880.263086478,0.0,1.0
2019-10-25,57.03,57.7,56.79,57.22,239840,51.5294436965227,52.1348220461048,51.3125917504037,51.7011181538669,265441.934140714,0.0,1.0
2019-10-28,57.99,58.35,57.25,57.25,235730,52.3968514809986,52.7221294001771,51.7282246471317,51.7282246471317,260893.208534817,0.0,1.0
2019-10-29,58.36,58.67,58.01,58.05,232080,52.731164897932,53.0112653283357,52.4149224765085,52.4510644675283,256853.586038096,0.0,1.0
2019-10-30,58.55,58.83,57.64,58.21,288893,52.9028393552762,53.155833292415,52.0806090595751,52.5956324316077,319731.140258978,0.0,1.0
2019-10-31,56.34,57.51,55.47,57.12,617806,50.9059943514306,51.9631475887606,50.1199060467493,51.6107631763173,683754.251016252,0.0,1.0
2019-11-01,57.02,57.03,56.26,56.71,219180,51.5204081987677,51.5294436965227,50.8337103693909,51.240307768364,242576.564063383,0.0,1.0
2019-11-04,57.46,57.85,56.76,57.56,289482,51.9179700999859,52.2703545124292,51.2854852571388,52.0083250775354,320383.013587901,0.0,1.0
2019-11-05,56.5,58.02,56.26,57.86,245628,51.0505623155099,52.4239579742635,50.8337103693909,52.2793900101842,271847.779349213,0.0,1.0
2019-11-06,56.4,56.63,55.83,56.4,319830,50.9602073379604,51.1680237863244,50.4451839659278,50.9602073379604,353970.537842831,0.0,1.0
2019-11-07,56.6,57.95,56.5,57.65,260225,51.1409172930595,52.3607094899788,51.0505623155099,52.08964455733,288002.949098429,0.0,1.0
2019-11-08,56.3,56.77,55.76,56.48,210482,50.8698523604108,51.2945207548938,50.3819354816431,51.03249132,232950.088316401,0.0,1.0
2019-11-11,56.0,56.22,55.57,55.92,181665,50.5987874277621,50.7975683783711,50.2102610242989,50.5265034457224,201056.992018315,0.0,1.0
2019-11-12,55.85,56.28,55.34,56.1,211164,50.4632549614377,50.8517813649009,50.0024445759349,50.6891424053116,233704.889013049,0.0,1.0
2019-11-13,55.11,55.45,55.0,55.3,132242,49.7946281275708,50.1018350512394,49.6952376522663,49.966302584915,146358.289920932,0.0,1.0
2019-11-14,55.07,55.34,54.86,54.97,147432,49.758486136551,50.0024445759349,49.5687406836969,49.6681311590014,163169.759982629,0.0,1.0
2019-11-15,54.77,55.71,54.67,55.36,243863,49.4874212039023,50.3367579928683,49.3970662263527,50.0205155714448,269894.372854223,0.0,1.0
2019-11-18,54.84,54.87,54.3,54.87,346194,49.550669688187,49.5777761814519,49.0627528094193,49.5777761814519,383148.786473942,0.0,1.0
2019-11-19,54.9,55.47,54.76,55.2,249789,49.6048826747167,50.1199060467493,49.4783857061473,49.8759476073655,276452.948995475,0.0,1.0
2019-11-20,55.29,55.6,54.7,54.82,483056,49.9572670871601,50.2373675175638,49.4241727196176,49.5325986926771,534620.242404422,0.0,1.0
2019-11-21,55.33,57.2,54.53,55.32,420037,49.9934090781799,51.683047158357,49.2705692577833,49.9843735804249,464874.223193225,0.0,1.0
2019-11-22,57.24,57.4,55.65,55.9,262766,51.7191891493768,51.8637571134561,50.2825450063385,50.5084324502125,290815.190403681,0.0,1.0
2019-11-25,58.25,58.57,57.2,57.3,277025,52.6317744226275,52.9209103507861,51.683047158357,51.7734021359065,306596.280042242,0.0,1.0
2019-11-26,58.87,58.93,57.91,58.14,233507,53.1919752834349,53.2461882699646,52.3245674989589,52.532383947323,258432.91242243,0.0,1.0
2019-11-27,57.77,59.11,57.7,59.1,179866,52.1980705303895,53.4088272295538,52.1348220461048,53.3997917317989,199065.956163082,0.0,1.0
2019-11-29,57.0,57.7,56.92,57.42,82982,51.5023372032578,52.1348220461048,51.4300532212181,51.881828108966,91839.9874035387,0.0,1.0
2019-12-02,56.79,57.31,56.64,57.06,188967,51.3125917504037,51.7824376336615,51.1770592840793,51.5565501897876,209138.450503537,0.0,1.0
2019-12-03,57.04,57.09,55.9,56.18,168596,51.5384791942776,51.5836566830524,50.5084324502125,50.7614263873513,186592.929988275,0.0,1.0
2019-12-04,57.35,58.07,57.25,57.46,164471,51.8185796246813,52.4691354630383,51.7282246471317,51.9179700999859,182027.603194035,0.0,1.0
2019-12-05,57.33,57.92,57.06,57.43,175647,51.8005086291714,52.3336029967139,51.5565501897876,51.890863606721,194396.595255228,0.0,1.0
2019-12-06,57.83,58.46,57.7,58.0,187772,52.2522835169193,52.8215198754816,52.1348220461048,52.4058869787536,207815.889165569,0.0,1.0
2019-12-09,57.03,57.78,57.02,57.55,222803,51.5294436965227,52.2071060281445,51.5204081987677,51.9992895797805,246586.304421087,0.0,1.0
2019-12-10,56.76,57.28,56.54,57.02,145508,51.2854852571388,51.7553311403966,51.0867043065298,51.5204081987677,161040.380891207,0.0,1.0
2019-12-11,57.48,57.71,56.55,56.81,143331,51.9360410954958,52.1438575438598,51.0957398042847,51.3306627459136,158630.995089737,0.0,1.0
2019-12-12,57.54,58.08,57.21,57.54,164203,51.9902540820255,52.4781709607932,51.6920826561119,51.9902540820255,181730.995295646,0.0,1.0
2019-12-13,56.97,57.88,56.85,57.49,127418,51.4752307099929,52.2974610056941,51.3668047369334,51.9450765932507,141019.347749923,0.0,1.0
2019-12-16,57.34,57.64,57.09,57.34,186618,51.8095441269264,52.0806090595751,51.5836566830524,51.8095441269264,206538.704409072,0.0,1.0
2019-12-17,57.3,57.56,56.87,57.54,118219,51.7734021359065,52.0083250775354,51.3848757324434,51.9902540820255,130838.392312296,0.0,1.0
2019-12-18,57.58,57.77,56.96,57.46,220676,52.0263960730453,52.1980705303895,51.466195212238,51.9179700999859,244232.255914094,0.0,1.0
2019-12-19,57.58,57.79,57.26,57.57,218177,52.0263960730453,52.2161415258995,51.7372601448867,52.0173605752904,241466.497936202,0.0,1.0
2019-12-20,57.51,58.43,57.26,57.98,617606,51.9631475887606,52.7944133822167,51.7372601448867,52.3878159832436,683532.90183835,0.0,1.0
2019-12-23,57.24,57.69,57.12,57.53,200636,51.7191891493768,52.1257865483499,51.6107631763173,51.9812185842706,222053.06828826,0.0,1.0
2019-12-24,57.67,57.71,57.12,57.33,72497,52.10771555284,52.1438575438598,51.6107631763173,51.8005086291714,80235.7567519985,0.0,1.0
2019-12-26,57.38,57.76,57.11,57.67,98003,51.8456861179462,52.1890350326346,51.6017276785623,52.10771555284,108464.417409908,0.0,1.0
2019-12-27,57.49,57.65,57.27,57.6,101345,51.9450765932507,52.08964455733,51.7462956426417,52.0444670685553,112163.16217266,0.0,1.0
2019-12-30,57.39,57.84,57.04,57.45,118375,51.8547216157012,52.2613190146742,51.5384791942776,51.9089346022309,131011.04467106,0.0,1.0
2019-12-31,57.26,57.77,57.22,57.22,178052,51.7372601448867,52.1980705303895,51.7011181538669,51.7011181538669,197058.319119506,0.0,1.0
2020-01-02,57.85,57.85,56.87,57.54,159021,52.2703545124292,52.2703545124292,51.3848757324434,51.9902540820255,175995.838096191,0.0,1.0
2020-01-03,57.82,57.85,56.99,57.12,224034,52.2432480191643,52.2703545124292,51.4933017055029,51.6107631763173,247948.708611077,0.0,1.0
2020-01-06,57.53,57.58,56.73,57.13,202144,51.9812185842706,52.0263960730453,51.2583787638739,51.6197986740723,223722.041089645,0.0,1.0
2020-01-07,56.7,57.29,56.66,57.25,111116,51.2312722706091,51.7643666381516,51.1951302795893,51.7282246471317,122977.176259088,0.0,1.0
2020-01-08,56.83,57.22,56.58,56.68,113604,51.3487337414235,51.7011181538669,51.1228462975496,51.2132012750992,125730.760032195,0.0,1.0
2020-01-09,57.02,57.38,56.74,56.83,177043,51.7169302749381,52.0434489508233,51.4629713048051,51.5446009737764,195197.042947694,0.2175,1.0
2020-01-10,56.86,57.13,56.44,57.06,119534,51.5718108634335,51.8166998703474,51.190872408234,51.7532101278142,131791.05263529,0.0,1.0
2020-01-13,57.89,57.89,56.99,57.02,102892,52.5060170749941,52.5060170749941,51.6897203852809,51.7169302749381,113442.5769049,0.0,1.0
2020-01-14,56.72,57.03,55.07,56.47,220160,51.444831378367,51.7260002381571,49.9482874472262,51.2180822978911,242735.273212521,0.0,1.0
2020-01-15,56.78,57.37,56.52,56.59,153455,51.4992511576812,52.0343789876043,51.2634321139863,51.3269218565195,169190.322269383,0.0,1.0
2020-01-16,57.84,58.06,57.19,57.19,177423,52.4606672588989,52.6602064497177,51.8711196496616,51.8711196496616,195616.008263014,0.0,1.0
2020-01-17,57.56,58.22,57.43,58.11,137623,52.2067082887659,52.8053258612223,52.0887987669185,52.7055562658129,151734.904184806,0.0,1.0
2020-01-21,57.47,57.8,56.63,57.17,177279,52.1250786197946,52.4243874060228,51.3632017093957,51.8529797232236,195457.242459314,0.0,1.0
2020-01-22,57.71,58.02,57.65,57.7,150496,52.3427577370515,52.6239265968416,52.2883379577373,52.3336877738324,165927.905511408,0.0,1.0
2020-01-23,57.47,57.69,56.99,57.6,171968,52.1250786197946,52.3246178106134,51.6897203852809,52.2429881416421,189601.650907571,0.0,1.0
2020-01-24,56.69,57.63,56.43,57.55,134749,51.4176214887099,52.2701980312992,51.181802445015,52.1976383255469,148566.203352625,0.0,1.0
2020-01-27,56.47,56.72,55.69,55.7,108644,51.2180822978911,51.444831378367,50.5106251668064,50.5196951300254,119784.388730474,0.0,1.0
2020-01-28,56.89,57.28,56.35,56.77,130405,51.5990207530906,51.952749318633,51.1092427392627,51.4901811944622,143776.768274341,0.0,1.0
2020-01-29,56.62,57.4,56.61,56.98,109544,51.3541317461766,52.0615888772614,51.3450617829576,51.6806504220619,120776.675003599,0.0,1.0
2020-01-30,56.69,56.72,55.86,56.31,139338,51.4176214887099,51.444831378367,50.66481454153,51.0729628863866,153625.760805261,0.0,1.0
2020-01-31,55.37,56.48,55.26,56.48,323827,50.2203863437973,51.2271522611102,50.1206167483879,51.2271522611102,357032.318852612,0.0,1.0
2020-02-03,56.12,56.49,55.49,55.49,197558,50.9006335852249,51.2362222243292,50.3292259024257,50.3292259024257,217815.657273434,0.0,1.0
2020-02-04,56.52,57.13,56.35,56.82,96157,51.2634321139863,51.8166998703474,51.1092427392627,51.5355310105573,106016.967961012,0.0,1.0
2020-02-05,56.93,57.05,56.36,57.02,117892,51.6353006059667,51.7441401645952,51.1183127024817,51.7169302749381,129980.681456988,0.0,1.0
2020-02-06,56.5,57.04,56.21,57.04,100121,51.2452921875482,51.7350702013761,50.9822632541962,51.7350702013761,110387.437723977,0.0,1.0
2020-02-07,54.57,56.34,54.4,56.34,139776,49.4947892862745,51.1001727760437,49.3405999115509,51.1001727760437,154108.673458182,0.0,1.0
2020-02-10,54.5,54.93,54.26,54.41,149948,49.4312995437412,49.8213079621597,49.2136204264844,49.3496698747699,165323.713425105,0.0,1.0
2020-02-11,54.34,55.01,53.79,54.77,174851,49.2861801322367,49.893867667912,48.7873321551897,49.6761885506552,192780.274602482,0.0,1.0
2020-02-12,53.88,54.71,53.77,54.59,306792,48.868961824161,49.6217687713409,48.7691922287516,49.5129292127125,338250.544782957,0.0,1.0
2020-02-13,53.04,53.7,52.91,53.43,339252,48.1070849137621,48.7057024862184,47.9891753919146,48.4608134793045,374039.003033677,0.0,1.0
2020-02-14,52.36,52.97,52.04,52.97,219476,47.4903274148677,48.0435951712288,47.2000885918586,48.0435951712288,241981.135644946,0.0,1.0
2020-02-18,51.56,52.56,51.29,52.24,397380,46.7647303573449,47.6717266792484,46.5198413504309,47.3814878562393,438127.46579393,0.0,1.0
2020-02-19,51.16,51.91,51.01,51.68,150495,46.4019318285835,47.0821790700111,46.265882380298,46.8735699159733,165926.802971105,0.0,1.0
2020-02-20,48.96,50.71,47.69,50.08,383311,44.4065399203958,45.9937834837269,43.2546545915783,45.4223758009277,422615.826264374,0.0,1.0
2020-02-21,50.58,50.71,48.85,48.96,415058,45.8758739618795,45.9937834837269,44.3067703249864,44.4065399203958,457618.173278718,0.0,1.0
2020-02-24,50.46,51.08,48.89,48.96,411874,45.767034403251,46.3293721228312,44.3430501778625,44.4065399203958,454107.684952462,0.0,1.0
2020-02-25,49.66,50.77,49.63,50.5,301895,45.0414373457282,46.0482032630411,45.0142274560711,45.8033142561272,332851.404916852,0.0,1.0
2020-02-26,49.59,50.72,49.49,49.91,332021,44.977947603195,46.0028534469459,44.8872479710046,45.2681864262041,366066.534099266,0.0,1.0
2020-02-27,49.09,49.97,48.3,48.84,281326,44.5244494422432,45.3226062055183,43.8079223479395,44.2977003617674,310173.253414725,0.0,1.0
2020-02-28,47.34,48.83,46.9,47.93,412941,42.9372058789121,44.2886303985483,42.5381274972745,43.4723337088352,455284.095456267,0.0,1.0
2020-03-02,48.86,49.4,47.13,47.71,359581,44.3158402882054,44.8056183020333,42.7467366513124,43.2727945180164,396452.544862971,0.0,1.0
2020-03-03,48.31,50.71,48.09,48.73,286296,43.8169923111585,45.9937834837269,43.6174531203397,44.197930766358,315652.878722983,0.0,1.0
2020-03-04,50.3,50.36,48.65,48.97,267201,45.6219149917465,45.6763347710607,44.1253710606057,44.4156098836148,294599.871628174,0.0,1.0
2020-03-05,48.58,50.18,47.96,48.93,278532,44.0618813180724,45.5130754331181,43.4995435984923,44.3793300307387,307092.755806822,0.0,1.0
2020-03-06,48.83,49.0,47.13,47.13,254105,44.2886303985483,44.4428197732719,42.7467366513124,42.7467366513124,280161.003813898,0.0,1.0
2020-03-09,45.64,47.59,45.37,46.93,343722,41.3953121316761,43.163954959388,41.1504231247622,42.5653373869317,378967.358190199,0.0,1.0
2020-03-10,46.14,47.12,44.67,46.57,427226,41.8488102926279,42.7376666880933,40.5155256994297,42.2388187110464,471033.883691372,0.0,1.0
2020-03-11,44.85,46.03,44.17,45.06,293230,40.6787850373724,41.7490406972185,40.062027538478,40.8692542649721,323297.893187262,0.0,1.0
2020-03-12,40.05,44.41,39.48,42.61,473852,36.3252026922355,40.2797066557348,35.8082147887505,38.6471132763085,522440.927881085,0.0,1.0
2020-03-13,44.5,44.5,39.84,41.79,543100,40.3613363247061,40.3613363247061,36.1347334646358,37.9033762923476,598789.638815954,0.0,1.0
2020-03-16,37.81,42.05,33.0,33.0,434989,34.2935309311717,38.1391953360425,29.9308786228158,29.9308786228158,479592.90406723,0.0,1.0
2020-03-17,41.65,41.95,37.51,38.08,486066,37.7763968072811,38.0484957038522,34.0214320346006,34.5384199380856,535907.355147699,0.0,1.0
2020-03-18,39.43,42.48,38.27,39.19,390374,35.7628649726553,38.529203754461,34.7107492392473,35.5451858553985,430403.068427802,0.0,1.0
2020-03-19,39.41,41.02,37.91,39.32,447785,35.7447250462173,37.2049891244819,34.384230563362,35.663095377246,493701.009790465,0.0,1.0
2020-03-20,37.94,41.94,37.52,39.71,495523,34.4114404530191,38.0394257406331,34.0305019978196,36.0168239427883,546334.078797639,0.0,1.0
2020-03-23,37.41,38.33,35.6,38.09,479786,33.9307324024102,34.7651690185615,32.2890690597649,34.5474899013046,528983.402041892,0.0,1.0
2020-03-24,41.47,41.47,39.09,39.2,345766,37.6131374693385,37.6131374693385,35.4544862232081,35.5542558186175,381220.950570497,0.0,1.0
2020-03-25,41.17,43.24,39.65,41.16,419849,37.3410385727674,39.2185209591077,35.9624041634741,37.3319686095484,462900.443872656,0.0,1.0
2020-03-26,45.27,45.49,41.25,41.57,347660,41.0597234925718,41.2592626833906,37.4135982785197,37.7038371015288,383309.161905274,0.0,1.0
2020-03-27,43.53,45.6,42.86,43.61,424440,39.4815498924597,41.3590322788,38.8738623567844,39.554109598212,467962.206405898,0.0,1.0
2020-03-30,44.67,45.72,44.0,44.21,253214,40.5155256994297,41.4678718374284,39.9078381637544,40.0983073913541,279178.640403504,0.0,1.0
2020-03-31,45.13,45.35,44.01,44.1,404250,40.9327440075053,41.1322831983241,39.9169081269734,39.9985377959447,445701.917678787,0.0,1.0
2020-04-01,42.08,43.99,41.74,43.23,274093,38.1664052256996,39.8987682005353,37.8580264762524,39.2094509958887,302198.579399708,0.0,1.0
2020-04-02,42.88,43.27,41.62,41.62,245173,38.8920022832224,39.2457308487648,37.749186917624,37.749186917624,270313.113823281,0.0,1.0
2020-04-03,41.82,42.97,40.83,42.56,234470,37.9305861820047,38.9736319521938,37.0326598233202,38.6017634602133,258512.624955214,0.0,1.0
2020-04-06,44.07,44.36,43.02,43.68,323664,39.9713279062876,40.2343568396396,39.0189817682889,39.6175993407453,356852.604783146,0.0,1.0
2020-04-07,44.78,45.75,43.97,45.39,331266,40.6152952948391,41.4950817270855,39.8806282740973,41.1685630512002,365234.116170145,0.0,1.0
2020-04-08,44.73,45.52,44.16,45.32,235916,40.7672171787579,41.4872283920649,40.247715417258,41.3049470722403,258848.246465508,0.2175,1.0
2020-04-09,47.36,47.45,45.68,45.74,197619,43.1642165344506,43.2462431283717,41.6330534479245,41.6877378438719,216828.581436897,0.0,1.0
2020-04-13,44.23,46.84,43.91,46.84,140424,40.3115138791966,42.6902851029068,40.0198637674773,42.6902851029068,154073.933780127,0.0,1.0
2020-04-14,45.41,45.62,43.85,45.44,165669,41.3869736661614,41.5783690519771,39.96517937153,41.414315864135,181772.877395743,0.0,1.0
2020-04-15,41.97,43.92,41.9,43.75,242264,38.2517349651793,40.0289778334686,38.1879365032407,39.8740387116177,265813.304658097,0.0,1.0
2020-04-16,41.71,42.6,40.56,41.87,268202,38.0147692494074,38.8259211226266,36.9666516604163,38.160594305267,294272.611431789,0.0,1.0
2020-04-17,44.29,44.65,42.97,43.19,207913,40.366198275144,40.6943046508281,39.163141564302,39.363651016109,228123.211089468,0.0,1.0
2020-04-20,41.79,43.81,41.5,43.23,148434,38.0876817773372,39.9287231075651,37.8233738635916,39.4001072800739,162862.546905937,0.0,1.0
2020-04-21,41.0,41.44,40.13,40.58,173260,37.3676705640303,37.7686894676443,36.5747468227936,36.9848797923988,190101.761570278,0.0,1.0
2020-04-22,40.79,41.7,40.72,41.7,166048,37.1762751782145,38.0056551834162,37.1124767162759,38.0056551834162,182188.718141646,0.0,1.0
2020-04-23,41.12,41.79,40.84,40.84,207986,37.477039355925,38.0876817773372,37.2218455081707,37.2218455081707,228203.307064273,0.0,1.0
2020-04-24,41.18,41.5,40.56,41.29,222901,37.5317237518724,37.8233738635916,36.9666516604163,37.6319784777759,244568.121642483,0.0,1.0
2020-04-27,43.38,43.95,41.25,41.82,136747,39.5368182699423,40.0563200314422,37.595522213811,38.1150239753109,150039.510501275,0.0,1.0
2020-04-28,44.53,44.95,43.68,44.52,189631,40.5849358589334,40.9677266305649,39.8102402496791,40.5758217929422,208064.106824042,0.0,1.0
2020-04-29,46.63,47.25,45.48,45.87,207826,42.4988897170911,43.0639618085471,41.4507721281,41.8062207017578,228027.754242783,0.0,1.0
2020-04-30,43.54,45.01,43.5,45.01,474444,39.6826433258019,41.0224110265123,39.646187061837,41.0224110265123,520562.392741829,0.0,1.0
2020-05-01,42.79,42.82,41.97,42.61,201250,38.9990883764599,39.0264305744336,38.2517349651793,38.8350351886178,220812.533279571,0.0,1.0
2020-05-04,42.53,42.73,41.57,42.02,199843,38.762122660688,38.9444039805126,37.8871723255302,38.2973052951355,219268.7656556,0.0,1.0
2020-05-05,43.18,43.88,43.03,43.35,136288,39.3545369501178,39.9925215695037,39.2178259602494,39.5094760719686,149535.893344627,0.0,1.0
2020-05-06,42.33,43.51,42.06,43.22,144611,38.5798413408635,39.6553011278283,38.3337615591004,39.3909932140827,158667.931677476,0.0,1.0
2020-05-07,42.79,43.14,42.45,43.11,127273,38.9990883764599,39.3180806861529,38.6892101327582,39.2907384881792,139644.589058837,0.0,1.0
2020-05-08,44.74,44.87,43.29,43.81,157163,40.7763312447492,40.8948141026351,39.4547916760213,39.9287231075651,172440.050523315,0.0,1.0
2020-05-11,43.41,44.05,43.03,43.85,180866,39.564160467916,40.1474606913545,39.2178259602494,39.96517937153,198447.103821828,0.0,1.0
2020-05-12,42.02,43.64,41.95,43.64,222154,38.2973052951355,39.7737839857142,38.2335068331969,39.7737839857142,243748.509407154,0.0,1.0
2020-05-13,41.15,42.11,41.03,41.51,214272,37.5043815538987,38.3793318890565,37.395012762004,37.8324879295829,235100.338538536,0.0,1.0
2020-05-14,41.12,41.12,39.48,40.32,237016,37.477039355925,37.477039355925,35.9823325333638,36.7479140766269,260055.172113247,0.0,1.0
2020-05-15,41.22,41.51,40.27,40.72,451330,37.5681800158373,37.8324879295829,36.7023437466707,37.1124767162759,495201.593267423,0.0,1.0
2020-05-18,46.56,46.83,43.0,43.41,394718,42.4350912551525,42.6811710369156,39.1904837622757,39.564160467916,433086.616203954,0.0,1.0
2020-05-19,45.19,46.81,45.16,46.18,223018,41.1864642143544,42.6629429049331,41.1591220163807,42.0887567474858,244696.494643197,0.0,1.0
2020-05-20,46.75,47.32,46.14,46.14,195739,42.6082585089858,43.1277602704857,42.0523004835209,42.0523004835209,214765.835784397,0.0,1.0
2020-05-21,47.17,47.89,44.86,45.06,418953,42.9910492806173,43.6472620319856,40.8857000366439,41.0679813564684,459677.382633919,0.0,1.0
2020-05-22,49.07,49.09,47.26,48.22,159849,44.7227218189504,44.7409499509329,43.0730758745383,43.9480262096961,175387.143514068,0.0,1.0
2020-05-26,50.85,51.74,50.09,51.18,502528,46.3450255653888,47.156177438608,45.6523565500556,46.6457897430993,551376.301733746,0.0,1.0
2020-05-27,53.52,53.7,51.91,52.19,236440,48.7784811850464,48.9425343728885,47.3111165604589,47.5663104082132,259423.181955885,0.0,1.0
2020-05-28,52.5,54.46,52.21,54.46,301901,47.8488464539412,49.6352033882217,47.5845385401957,49.6352033882217,331247.327252849,0.0,1.0
2020-05-29,51.13,52.08,50.58,51.82,342026,46.6002194131432,47.4660556823097,46.0989457836257,47.2290899665378,375272.683266974,0.0,1.0
2020-06-01,50.86,51.7,50.84,51.41,187627,46.35413963138,47.1197211746431,46.3359114993976,46.8554132608975,205865.307734888,0.0,1.0
2020-06-02,50.5,51.42,50.29,51.34,196579,46.0260332556959,46.8645273268887,45.8346378698801,46.7916147989589,215687.488097216,0.0,1.0
2020-06-03,52.06,52.69,50.93,51.5,134633,47.4478275503273,48.0220137077746,46.4179380933186,46.9374398548185,147720.018847347,0.0,1.0
2020-06-04,51.82,52.02,50.69,51.43,193081,47.2290899665378,47.4113712863624,46.1992005095292,46.87364139288,211849.464537406,0.0,1.0
2020-06-05,53.31,54.14,52.62,52.99,198650,48.5870857992306,49.3435532765025,47.958215245836,48.2954356875114,217959.79993037,0.0,1.0
2020-06-08,53.06,54.12,52.99,53.76,194257,48.35923414945,49.32532514452,48.2954356875114,48.9972187688358,213139.777775352,0.0,1.0
2020-06-09,52.45,53.27,52.33,52.5,199568,47.8032761239851,48.5506295352657,47.6939073320904,47.8488464539412,218967.034243665,0.0,1.0
2020-06-10,51.64,52.66,51.1,52.22,158421,47.0650367786957,47.9946715098009,46.5728772151695,47.5936526061869,173820.334582276,0.0,1.0
2020-06-11,47.84,50.19,47.83,49.97,176813,43.6016917020295,45.7434972099678,43.5925776360383,45.5429877581608,194000.131412476,0.0,1.0
2020-06-12,47.88,49.89,46.92,49.69,287600,43.6381479659944,45.470075230231,42.7631976308366,45.2877939104065,315556.196627104,0.0,1.0
2020-06-15,48.65,48.68,46.16,46.16,176165,44.3399310473189,44.3672732452926,42.0705286155034,42.0705286155034,193289.142485444,0.0,1.0
2020-06-16,49.22,50.59,48.85,50.59,269119,44.8594328088188,46.1080598496169,44.5222123671434,46.1080598496169,295278.74853995,0.0,1.0
2020-06-17,49.09,49.95,48.97,49.23,173575,44.7409499509329,45.5247596261784,44.6315811590381,44.86854687481,190447.381187585,0.0,1.0
2020-06-18,48.5,49.66,48.26,48.4,185305,44.2032200574505,45.2604517124328,43.984482473661,44.1120793975382,203317.597413023,0.0,1.0
2020-06-19,47.42,49.49,47.19,49.11,627545,43.218900930398,45.1055125905819,43.0092774125998,44.7591780829153,688545.596009583,0.0,1.0
2020-06-22,47.59,47.74,46.58,46.94,141217,43.3738400522488,43.5105510421172,42.4533193871349,42.7814257628191,154944.017451634,0.0,1.0
2020-06-23,47.01,48.15,46.91,48.15,151510,42.8452242247577,43.8842277477575,42.7540835648454,43.8842277477575,166237.54989907,0.0,1.0
2020-06-24,45.54,46.6,45.31,46.46,182283,41.5054565240473,42.4715475191174,41.2958330062491,42.3439505952402,200001.843497143,0.0,1.0
2020-06-25,45.73,45.79,44.32,45.42,226009,41.6786237778806,41.733308173828,40.3935404731176,41.3960877321526,247978.235199914,0.0,1.0
2020-06-26,44.1,45.59,44.01,45.29,415044,40.1930310213106,41.5510268540035,40.1110044273896,41.2776048742666,455388.407763908,0.0,1.0
2020-06-29,46.73,47.0,44.8,44.94,373938,42.5900303770033,42.8361101587664,40.8310156406965,40.9586125645737,410286.693513026,0.0,1.0
2020-06-30,46.82,47.1,46.3,46.37,168390,42.6720569709244,42.9272508186787,42.1981255393806,42.2619240013192,184758.372566196,0.0,1.0
2020-07-01,45.38,47.01,45.28,46.78,136684,41.3596314681877,42.8452242247577,41.2684908082754,42.6356007069595,149970.386577813,0.0,1.0
2020-07-02,45.69,46.61,45.57,46.46,94003,41.6421675139157,42.4806615851086,41.532798722021,42.3439505952402,103140.574240395,0.0,1.0
2020-07-06,45.67,46.8,45.45,46.8,123104,41.6239393819333,42.6538288389419,41.4234299301263,42.6538288389419,135070.340853905,0.0,1.0
2020-07-07,45.21,45.83,45.02,45.06,203391,41.2046923463368,41.7697644377929,41.0315250925035,41.0679813564684,223161.649472126,0.0,1.0
2020-07-08,44.72,45.56,44.06,44.97,109257,40.7581031127667,41.5236846560298,40.1565747573457,40.9859547625474,119877.341359136,0.0,1.0
2020-07-09,43.5,44.32,43.18,44.32,150485,39.8444179971462,40.5955081754832,39.5513096348684,40.5955081754832,164291.457349656,0.2175,1.0
2020-07-10,44.94,45.21,44.0,44.15,186468,41.1634056273966,41.4107158080685,40.3023998132054,40.4397943580231,203575.768143506,0.0,1.0
2020-07-13,44.67,45.71,44.66,45.35,109977,40.9160954467246,41.8686976241277,40.9069358104035,41.5389507165651,120066.994085411,0.0,1.0
2020-07-14,45.84,45.89,44.66,44.7,272755,41.9877728963031,42.033571077909,40.9069358104035,40.9435743556882,297779.289958503,0.0,1.0
2020-07-15,47.29,47.81,46.83,47.02,164448,43.3159201628746,43.7922212515761,42.8945768921002,43.0686099822027,179535.512364928,0.0,1.0
2020-07-16,47.4,47.62,46.45,47.29,166138,43.4166761624076,43.6181881614736,42.5465107118952,43.3159201628746,181380.56378481,0.0,1.0
2020-07-17,47.22,48.89,47.19,47.79,181044,43.2518027086263,44.7814619742639,43.2243237996628,43.7739019789337,197654.135657448,0.0,1.0
2020-07-20,46.4,46.87,46.04,46.75,129312,42.5007125302893,42.9312154373849,42.1709656227267,42.8212998015307,141175.910773822,0.0,1.0
2020-07-21,47.47,47.85,46.92,46.99,160288,43.4807936166559,43.8288597968608,42.9770136189908,43.0411310732391,174993.847331373,0.0,1.0
2020-07-22,47.24,47.76,47.03,47.22,114316,43.2701219812687,43.7464230699702,43.0777696185238,43.2518027086263,124804.081724977,0.0,1.0
2020-07-23,47.39,47.81,47.03,47.03,147981,43.4075165260864,43.7922212515761,43.0777696185238,43.0777696185238,161557.724358304,0.0,1.0
2020-07-24,46.9,47.7789,46.87,47.58,124301,42.9586943463485,43.7637347826172,42.9312154373849,43.5815496161889,135705.169551912,0.0,1.0
2020-07-27,46.98,47.69,46.53,46.71,227987,43.0319714369179,43.6823056157219,42.6197878024647,42.784661256246,248903.987020473,0.0,1.0
2020-07-28,45.67,47.05,44.74,46.48,310634,41.8320590788429,43.0960888911662,40.9802129009729,42.5739896208588,339133.551931109,0.0,1.0
2020-07-29,47.09,47.23,45.97,45.97,202803,43.1327274364509,43.2609623449475,42.1068481684784,42.1068481684784,221409.445625027,0.0,1.0
2020-07-30,45.93,46.65,45.6,46.33,113856,42.0702096231937,42.7297034383189,41.7679416245947,42.436595076041,124301.878379921,0.0,1.0
2020-07-31,45.97,46.05,45.14,45.5,415594,42.1068481684784,42.1801252590479,41.3465983538202,41.6763452613828,453723.254316197,0.0,1.0
2020-08-03,46.82,46.96,46.2,46.53,283565,42.885417255779,43.0136521642756,42.3175198038657,42.6197878024647,309581.068567333,0.0,1.0
2020-08-04,46.66,46.88,46.08,46.76,142167,42.7388630746401,42.9403750737061,42.2076041680114,42.8304594378519,155210.310775349,0.0,1.0
2020-08-05,47.41,47.83,46.79,47.27,301919,43.4258357987288,43.8105405242185,42.8579383468154,43.2976008902322,329618.982035091,0.0,1.0
2020-08-06,47.3,47.84,46.99,47.21,97911,43.3250797991958,43.8197001605397,43.0411310732391,43.2426430723051,106893.981995296,0.0,1.0
2020-08-07,48.94,49.0,46.98,46.98,136971,44.8272601558698,44.8822179737969,43.0319714369179,43.0319714369179,149537.596469015,0.0,1.0
2020-08-10,49.13,50.11,49.02,49.04,132000,45.0012932459723,45.8989376054482,44.9005372464393,44.9188565190816,144110.525103197,0.0,1.0
2020-08-11,50.19,50.99,49.8,49.8,217151,45.9722146960177,46.7049856017123,45.6149888794915,45.6149888794915,237073.823005184,0.0,1.0
2020-08-12,50.2,50.92,49.96,50.92,140701,45.9813743323389,46.640868147464,45.7615430606305,46.640868147464,153609.810549582,0.0,1.0
2020-08-13,49.91,50.24,49.58,49.98,122476,45.7157448790245,46.0180128776236,45.4134768804255,45.7798623332728,133712.732367721,0.0,1.0
2020-08-14,49.61,49.9,49.26,49.46,130954,45.4409557893891,45.7065852427034,45.1203685181477,45.3035612445713,142968.558366394,0.0,1.0
2020-08-17,49.75,50.065,49.28,49.76,120630,45.5691906978856,45.8577192420029,45.13868779079,45.5783503342068,131697.36850908,0.0,1.0
2020-08-18,48.49,49.62,48.34,49.62,156294,44.4150765214166,45.4501154257102,44.2776819765988,45.4501154257102,170633.412200598,0.0,1.0
2020-08-19,48.34,48.74,48.22,48.46,127513,44.2776819765988,44.6440674294461,44.1677663407446,44.387597612453,139211.85899609,0.0,1.0
2020-08-20,47.86,48.04,47.605,47.79,132165,43.838019433182,44.0028928869633,43.6044487069919,43.7739019789337,144290.663259576,0.0,1.0
2020-08-21,47.39,47.75,46.91,47.55,142261,43.4075165260864,43.737263433649,42.9678539826696,43.5540707072253,155312.934937166,0.0,1.0
2020-08-24,47.56,47.94,47.14,47.94,102222,43.5632303435465,43.9112965237515,43.1785256180569,43.9112965237515,111600.500735598,0.0,1.0
2020-08-25,47.1,48.06,46.74,47.9,93573,43.1418870727721,44.0212121596057,42.8121401652095,43.8746579784668,102157.986102132,0.0,1.0
2020-08-26,46.84,47.206,46.5,46.9,108548,42.9037365284214,43.2389792177767,42.5923088935011,42.9586943463485,118506.888476529,0.0,1.0
2020-08-27,46.98,47.63,46.68,47.19,117956,43.0319714369179,43.6273477977948,42.7571823472824,43.2243237996628,128778.038629338,0.0,1.0
2020-08-28,48.18,49.21,47.81,48.5,189048,44.1311277954599,45.0745703365417,43.7922212515761,44.4242361577377,206392.473861433,0.0,1.0
2020-08-31,46.89,48.27,46.89,47.87,228136,42.9495347100273,44.2135645223505,42.9495347100273,43.8471790695032,249066.657234415,0.0,1.0
2020-09-01,47.1,47.15,46.22,46.63,145226,43.1418870727721,43.187685254378,42.335839076508,42.7113841656765,158549.963019976,0.0,1.0
2020-09-02,47.96,48.24,47.08,47.08,126853,43.9296157963939,44.186085613387,43.1235678001297,43.1235678001297,138491.306370574,0.0,1.0
2020-09-03,47.35,48.85,47.14,48.14,381279,43.3708779808017,44.7448234289792,43.1785256180569,44.0944892501752,416259.976521376,0.0,1.0
2020-09-04,47.44,48.56,47.31,47.93,132278,43.4533147076923,44.4791939756648,43.334239435517,43.9021368874303,144414.030603035,0.0,1.0
2020-09-08,46.15,47.35,45.3,46.89,324973,42.2717216222597,43.3708779808017,41.4931525349592,42.9495347100273,354788.103593645,0.0,1.0
2020-09-09,46.37,46.82,45.75,46.18,183617,42.4732336213258,42.885417255779,41.9053361694124,42.2992005312233,200463.199150558,0.0,1.0
2020-09-10,45.15,46.63,45.09,46.63,163597,41.3557579901414,42.7113841656765,41.3008001722143,42.7113841656765,178606.436176573,0.0,1.0
2020-09-11,45.34,45.96,45.03,45.74,182439,41.5297910802439,42.0976885321572,41.2458423542872,41.8961765330912,199177.121888652,0.0,1.0
2020-09-14,45.86,46.24,45.41,45.77,191803,42.0060921689454,42.3541583491504,41.5939085344922,41.9236554420548,209400.235199761,0.0,1.0
2020-09-15,46.11,46.55,45.61,46.11,218633,42.235083076975,42.6381070751071,41.7771012609158,42.235083076975,238691.791173388,0.0,1.0
2020-09-16,43.34,46.75,42.82,46.75,544664,39.6978638160073,42.8212998015307,39.2215627273058,42.8212998015307,594634.962460663,0.0,1.0
2020-09-17,42.43,43.06,42.18,42.8,348194,38.8643369107796,39.4413939990142,38.6353460027501,39.2032434546634,380139.546801383,0.0,1.0
2020-09-18,41.94,43.07,41.18,42.8,1113252,38.4155147310417,39.4505536353354,37.7193823706318,39.2032434546634,1215388.86584988,0.0,1.0
2020-09-21,39.68,41.16,39.015,41.05,527662,36.3454369224543,37.7010630979894,35.7363211070956,37.6003070984564,576073.09012881,0.0,1.0
2020-09-22,39.29,40.29,39.0,39.52,325220,35.9882111059282,36.9041747380465,35.7225816526139,36.1988827413154,355057.764955012,0.0,1.0
2020-09-23,38.06,39.415,38.03,39.07,286665,34.8615758384227,36.102706559943,34.8340969294591,35.7866991068621,312965.482414453,0.0,1.0
2020-09-24,39.23,39.65,37.82,38.26,412519,35.9332532880011,36.3179580134908,34.6417445667143,35.0447685648463,450366.134129133,0.0,1.0
2020-09-25,39.02,39.54,38.66,38.66,253542,35.7409009252562,36.2172020139577,35.4111540176936,35.4111540176936,276803.566331172,0.0,1.0
2020-09-28,39.59,39.98,39.44,39.49,317221,36.2630001955637,36.6202260120898,36.1256056507459,36.1714038323518,346324.885483039,0.0,1.0
2020-09-29,39.58,39.86,38.92,39.74,267606,36.2538405592425,36.5103103762356,35.6493045620444,36.4003947403814,292157.887733076,0.0,1.0
2020-09-30,40.02,40.32,39.52,39.57,368908,36.6568645573745,36.93165364701,36.1988827413154,36.2446809229213,402753.981778561,0.0,1.0
2020-10-01,40.5,40.8,40.13,40.13,326118,37.0965271007913,37.3713161904268,36.7576205569075,36.7576205569075,356038.153224275,0.0,1.0
2020-10-02,41.63,41.8,39.73,39.9,327303,38.131566005085,38.2872798225451,36.3912351040602,36.5469489215203,357331.872710997,0.0,1.0
2020-10-05,42.14,42.56,41.81,41.81,304407,38.5987074574653,38.983412182955,38.2964394588663,38.2964394588663,332335.247084006,0.0,1.0
2020-10-06,42.35,43.49,41.92,42.59,303211,38.7910598202102,39.835258360825,38.3971954583993,39.0108910919186,331029.518386859,0.0,1.0
2020-10-07,42.17,43.01,41.95,42.67,272740,38.6261863664289,39.3955958174082,38.4246743673629,39.084168182488,297762.913762468,0.0,1.0
2020-10-08,42.43,42.785,41.92,42.37,177592,39.0658489098457,39.3927019940548,38.5962853240804,39.0106061350497,192885.314674447,0.22,1.0
2020-10-09,41.92,42.97,41.87,42.9,139339,38.5962853240804,39.5630338830089,38.5502496784171,39.4985839790803,151338.161974767,0.0,1.0
2020-10-12,41.82,42.09,41.48,41.85,154806,38.5042140327538,38.7528065193355,38.1911716422436,38.5318354201518,168137.100902589,0.0,1.0
2020-10-13,41.32,41.87,40.96,41.43,455317,38.0438575761212,38.5502496784171,37.7124009273457,38.1451359965804,494526.571138483,0.0,1.0
2020-10-14,41.14,41.8,41.06,41.48,128378,37.8781292517335,38.4857997744885,37.8044722186722,38.1911716422436,139433.2567192,0.0,1.0
2020-10-15,41.72,41.98,40.53,40.67,384150,38.4121427414273,38.6515280988763,37.3164943746416,37.4453941824988,417231.033110664,0.0,1.0
2020-10-16,41.86,42.34,41.21,41.62,201161,38.5410425492845,38.9829847476518,37.942579155662,38.3200714501008,218483.956401338,0.0,1.0
2020-10-19,40.35,42.09,40.29,42.02,171505,37.1507660502539,38.7528065193355,37.095523275458,38.6883566154069,186274.133368852,0.0,1.0
2020-10-20,40.41,40.9,40.11,40.61,233703,37.2060088250498,37.6571581525498,36.9297949510702,37.3901514077029,253828.30699222,0.0,1.0
2020-10-21,40.49,40.7825,40.19,40.28,136448,37.279665858111,37.5489743852411,37.0034519841314,37.0863161463253,148198.203841947,0.0,1.0
2020-10-22,41.35,41.545,40.42,40.42,197775,38.0714789635192,38.2510179816059,37.2152159541825,37.2152159541825,214806.371400394,0.0,1.0
2020-10-23,41.88,42.21,41.49,41.72,197946,38.5594568075498,38.8632920689273,38.2003787713763,38.4121427414273,214992.097045746,0.0,1.0
2020-10-26,41.27,41.595,40.79,41.43,225478,37.9978219304579,38.2970536272692,37.5558797320906,38.1451359965804,244895.012062284,0.0,1.0
2020-10-27,39.8,41.285,39.8,41.06,298893,36.644373947958,38.0116326241569,36.644373947958,37.8044722186722,324632.136351804,0.0,1.0
2020-10-28,38.37,39.45,38.25,39.1,190243,35.3277544819886,36.3221244283151,35.2172689323968,35.9998749086723,206625.754085831,0.0,1.0
2020-10-29,38.24,38.63,37.55,38.04,229490,35.2080618032642,35.5671398394376,34.5727698931111,35.0239192206111,249252.504981299,0.0,1.0
2020-10-30,37.72,38.54,37.47,38.15,460060,34.7292910883662,35.4842756772437,34.4991128600499,35.1251976410703,499678.014038506,0.0,1.0
2020-11-02,38.39,39.155,38.08,38.3,208840,35.3461687402539,36.0505141189019,35.0607477371417,35.2633045780601,226824.232604012,0.0,1.0
2020-11-03,39.69,39.8,39.02,39.05,253398,36.5430955274988,36.644373947958,35.9262178756111,35.953839263009,275219.339654239,0.0,1.0
2020-11-04,39.74,40.23,38.65,38.91,205642,36.5891311731621,37.040280500662,35.5855540977029,35.8249394551519,223350.837201466,0.0,1.0
2020-11-05,40.23,40.75,39.915,40.03,158470,37.040280500662,37.51905121556,36.7502559329835,36.856137918009,172116.62584159,0.0,1.0
2020-11-06,39.89,40.49,39.56,40.49,137637,36.7272381101519,37.279665858111,36.4234028487743,37.279665858111,149489.594440329,0.0,1.0
2020-11-09,42.23,44.68,42.2,42.87,244091,38.8817063271926,41.1374529646925,38.8540849397947,39.4709625916824,265110.868418626,0.0,1.0
2020-11-10,43.06,43.27,42.085,42.53,252289,39.6458980452028,39.8392477569885,38.7482029547691,39.1579202011722,274014.838246665,0.0,1.0
2020-11-11,43.22,43.25,41.645,43.2,191942,39.7932121113252,39.8208334987232,38.3430892729324,39.7747978530599,208471.063275614,0.0,1.0
2020-11-12,42.45,42.76,41.71,42.76,205650,39.084263168111,39.3696841712232,38.4029356122947,39.3696841712232,223359.526120546,0.0,1.0
2020-11-13,44.14,44.38,42.755,42.91,181492,40.6402679915293,40.8612390907129,39.3650806066569,39.507791108213,197121.162726332,0.0,1.0
2020-11-16,46.33,46.4,44.955,45.21,358040,42.6566292715802,42.7210791755088,41.3906490158405,41.6254308087231,388872.573460737,0.0,1.0
2020-11-17,47.42,47.57,45.38,45.79,403252,43.6602063470394,43.7983132840292,41.7819520039782,42.159444298417,437977.999645819,0.0,1.0
2020-11-18,46.62,47.45,46.24,47.45,358431,42.9236360164272,43.6878277344373,42.5737651093864,43.6878277344373,389297.24438081,0.0,1.0
2020-11-19,45.4,47.78,44.74,47.57,310194,41.8003662622435,43.9916629958149,41.1926957394884,43.7983132840292,336906.320668305,0.0,1.0
2020-11-20,46.17,46.21,44.61,45.24,312026,42.5093152054578,42.5461437219884,41.073003060764,41.6530521961211,338896.083137805,0.0,1.0
2020-11-23,45.47,46.88,45.1,46.51,333997,41.8648161661721,43.1630213738761,41.5241523882639,42.822357595968,362759.113278309,0.0,1.0
2020-11-24,46.69,46.79,45.55,46.03,334503,42.9880859203557,43.0801572116823,41.9384731992333,42.3804153976007,363308.687410169,0.0,1.0
2020-11-25,45.6,46.49,44.62,46.49,228553,41.9845088448966,42.8039433377027,41.0822101898966,42.8039433377027,248234.815333962,0.0,1.0
2020-11-27,45.23,45.99,44.54,45.54,99851,41.6438450669884,42.34358688107,41.0085531568354,41.9292660701007,108449.65739199,0.0,1.0
2020-11-30,44.18,44.75,43.37,44.75,303311,40.6770965080599,41.2019028686211,39.931319048315,41.2019028686211,329430.59191417,0.0,1.0
2020-12-01,44.87,45.16,44.13,44.74,244935,41.3123884182129,41.5793951630599,40.6310608623966,41.1926957394884,266027.549381649,0.0,1.0
2020-12-02,44.42,45.135,44.065,44.87,185999,40.8980676072436,41.5563773402282,40.5712145230344,41.3123884182129,202016.282513472,0.0,1.0
2020-12-03,44.71,45.06,44.04,44.49,138025,41.1650743520905,41.4873238717333,40.5481967002028,40.9625175111721,149911.007015747,0.0,1.0
2020-12-04,46.01,46.15,44.74,44.8,180583,42.3620011393353,42.4909009471925,41.1926957394884,41.2479385142844,196133.884295778,0.0,1.0
2020-12-07,45.53,46.174,45.4,46.13,146395,41.920058940968,42.5129980571109,41.8003662622435,42.4724866889272,159001.788604024,0.0,1.0
2020-12-08,45.76,45.91,44.86,45.02,325649,42.131822911019,42.2699298480088,41.3031812890803,41.4504953552027,353692.226217505,0.0,1.0
2020-12-09,46.19,46.43,45.57,45.9,290787,42.5277294637231,42.7487005629068,41.9568874574986,42.2607227188762,315828.089093194,0.0,1.0
2020-12-10,46.75,47.0,45.84,45.88,240964,43.0433286951517,43.273506923468,42.2054799440803,42.2423084606109,261714.587172922,0.0,1.0
2020-12-11,47.95,48.13,46.3,46.3,398679,44.14818419107,44.3139125154577,42.6290078841823,42.6290078841823,433011.196276262,0.0,1.0
2020-12-14,47.21,48.505,47.15,48.28,271946,43.4668566352537,44.6591798579322,43.4116138604578,44.4520194524475,295364.59854305,0.0,1.0
2020-12-15,48.44,48.68,46.74,47.54,320110,44.59933351857,44.8203046177536,43.034121566019,43.7706918966312,347676.235868943,0.0,1.0
2020-12-16,48.73,49.33,48.38,48.57,334670,44.8663402634169,45.4187680113761,44.5440907437741,44.7190261972945,363490.06859598,0.0,1.0
2020-12-17,48.76,48.81,47.895,48.81,533271,44.8939616508149,44.9399972964781,44.0975449808404,44.9399972964781,579193.570891466,0.0,1.0
2020-12-18,49.21,50.38,48.81,48.81,1134145,45.3082824617842,46.3855165703046,44.9399972964781,44.9399972964781,1231811.76636026,0.0,1.0
2020-12-21,48.23,48.57,47.55,48.07,286018,44.4059838067843,44.7190261972945,43.7798990257639,44.2586697406618,310648.407206158,0.0,1.0
2020-12-22,48.23,48.4,47.6,48.16,746289,44.4059838067843,44.5625050020394,43.8259346714271,44.3415339028557,810555.591485419,0.0,1.0
2020-12-23,49.14,49.21,48.395,48.59,884698,45.2438325578557,45.3082824617842,44.557901437473,44.7374404555598,960883.666617044,0.0,1.0
2020-12-24,49.7,49.74,48.87,49.12,83236,45.7594317892842,45.7962603058148,44.995240071274,45.2254182995904,90403.858576075,0.0,1.0
2020-12-28,50.68,50.88,49.67,50.05,167473,46.6617304442842,46.8458730269372,45.7318104018863,46.0816813089271,181894.918152134,0.0,1.0
2020-12-29,51.28,51.34,50.46,50.84,234137,47.2141581922434,47.2694009670393,46.4591736033658,46.8090445104066,254299.680852353,0.0,1.0
2020-12-30,52.06,52.18,51.02,51.46,246284,47.9323142645903,48.0427998141821,46.9747728347944,47.3798865166311,267492.718361647,0.0,1.0
2020-12-31,52.82,53.03,51.3,51.82,216023,48.6320560786719,48.8254057904576,47.2325724505087,47.7113431654066,234625.795823675,0.0,1.0
2021-01-04,51.58,53.35,50.615,53.02,205760,47.4903720662229,49.1200339227025,46.6018841049219,48.8161986613249,223478.998757908,0.0,1.0
2021-01-05,52.69,53.3,51.65,51.65,244625,48.5123633999474,49.0739982770392,47.5548219701515,47.5548219701515,265690.853767268,0.0,1.0
2021-01-06,53.85,54.7,52.41,53.41,388772,49.5803903793351,50.3629963556106,48.2545637842331,49.1752766974984,422251.05610959,0.0,1.0
2021-01-07,53.65,53.8,52.59,53.8,145426,49.5988046376004,49.7374779031296,48.6188468945276,49.7374779031296,157304.293057202,0.22,1.0
2021-01-08,54.15,54.19,53.31,53.79,220635,50.061048856031,50.0980283935054,49.2844785690676,49.728233018761,238656.31110445,0.0,1.0
2021-01-11,53.7,54.25,53.42,53.44,149953,49.6450290594435,50.1534976997171,49.3861722971224,49.4046620658596,162201.055222633,0.0,1.0
2021-01-12,53.73,54.29,53.37,53.83,153600,49.6727637125493,50.1904772371915,49.3399478752793,49.7652125562354,166145.939609053,0.0,1.0
2021-01-13,53.01,53.79,52.65,53.73,223279,49.0071320380093,49.728233018761,48.6743162007393,49.6727637125493,241516.271158658,0.0,1.0
2021-01-14,52.62,53.655,52.51,53.29,169721,48.6465815476334,49.6034270797847,48.5448878195787,49.2659888003304,183583.691512944,0.0,1.0
2021-01-15,51.11,52.1,50.89,52.1,263676,47.2506040079731,48.1658475604656,47.0472165518637,48.1658475604656,285212.869611698,0.0,1.0
2021-01-19,50.95,51.67,50.93,51.53,232766,47.1026858580753,47.7683175326153,47.0841960893381,47.6388891514548,251778.162623965,0.0,1.0
2021-01-20,50.62,51.51,50.23,50.92,390429,46.7976046739111,47.6203993827176,46.4370541835353,47.0749512049695,422318.96520588,0.0,1.0
2021-01-21,49.88,50.95,49.65,50.65,263902,46.1134832306339,47.1026858580753,45.9008508901558,46.825339327017,285457.329132216,0.0,1.0
2021-01-22,49.96,50.775,49.33,49.35,449667,46.1874423055828,46.9409003816246,45.6050145903603,45.6235043590975,486395.483243387,0.0,1.0
2021-01-25,49.28,50.98,48.82,49.58,285542,45.5587901685172,47.1304205111812,45.1335254875611,45.8361366995756,308864.869061513,0.0,1.0
2021-01-26,48.49,49.59,48.315,49.59,207809,44.8284443033969,45.8453815839442,44.6666588269462,45.8453815839442,224782.692475376,0.0,1.0
2021-01-27,47.14,47.76,46.28,47.43,320979,43.5803849136344,44.1535677444883,42.7853248579338,43.8484865603241,347196.338214677,0.0,1.0
2021-01-28,47.55,48.5,47.34,47.66,389810,43.9594251727474,44.8376891877655,43.7652826010066,44.0611189008021,421649.40572269,0.0,1.0
2021-01-29,45.91,47.335,45.52,47.28,725332,42.4432641362951,43.7606601588223,42.0827136459193,43.7098132947949,784576.605914806,0.0,1.0
2021-02-01,45.83,46.22,44.92,46.12,351992,42.3693050613463,42.7298555517221,41.5280205838026,42.637406708036,380742.458169726,0.0,1.0
2021-02-02,46.4,46.52,45.5,46.24,289611,42.8962634703571,43.0072020827805,42.0642238771821,42.7483453204593,313266.222110141,0.0,1.0
2021-02-03,46.26,46.51,45.69,46.15,248635,42.7668350891966,42.9979571984118,42.2398766801857,42.6651413611418,268943.331345683,0.0,1.0
2021-02-04,46.69,47.13,46.06,46.32,204063,43.1643651170468,43.5711400292657,42.5819374018243,42.8223043954082,220730.721838817,0.0,1.0
2021-02-05,48.56,48.76,46.732,47.08,304190,44.8931584939772,45.0780561813494,43.203193631395,43.5249156074227,329036.024542174,0.0,1.0
2021-02-08,50.6,50.6,48.415,48.82,298109,46.7791149051739,46.7791149051739,44.7591076706323,45.1335254875611,322458.332753355,0.0,1.0
2021-02-09,50.86,51.16,49.75,50.75,185868,47.0194818987578,47.2968284298162,45.993299733842,46.9177881707031,201049.567078487,0.0,1.0
2021-02-10,50.2,51.18,49.96,51.18,145239,46.4093195304295,47.3153181985534,46.1874423055828,47.3153181985534,157102.019029162,0.0,1.0
2021-02-11,51.22,51.26,49.94,50.36,241199,47.3522977360278,47.3892772735023,46.1689525368456,46.5572376803272,260899.964113048,0.0,1.0
2021-02-12,51.2,51.81,50.98,51.15,147615,47.3338079672906,47.8977459137759,47.1304205111812,47.2875835454475,159672.08903249,0.0,1.0
2021-02-16,51.49,52.29,51.08,51.46,134062,47.6019096139803,48.3415003634693,47.2228693548673,47.5741749608745,145012.089556438,0.0,1.0
2021-02-17,51.54,51.87,50.86,50.99,412885,47.6481340358234,47.9532152199876,47.0194818987578,47.1396653955498,446609.155439349,0.0,1.0
2021-02-18,51.6,52.53,50.22,51.0,181108,47.7036033420351,48.5633775883159,46.4278092991667,47.1489102799184,195900.773637477,0.0,1.0
2021-02-19,51.05,52.04,50.805,51.67,232142,47.1951347017614,48.110378254254,46.9686350347305,47.7683175326153,251103.194744303,0.0,1.0
2021-02-22,51.82,51.89,50.475,50.87,223319,47.9069907981445,47.9717049887248,46.6635538505663,47.0287267831264,241559.538330431,0.0,1.0
2021-02-23,52.73,53.04,51.5,51.95,279147,48.7482752756882,49.0348666911151,47.611154498349,48.0271742949365,301947.529974274,0.0,1.0
2021-02-24,53.81,54.0,52.76,52.8,204211,49.7467227874982,49.9223755905018,48.776009928794,48.8129894662684,220890.810374378,0.0,1.0
2021-02-25,53.51,54.13,53.21,53.61,221395,49.4693762564399,50.0425590872938,49.1920297253815,49.561825100126,239478.38736814,0.0,1.0
2021-02-26,52.41,54.04,52.33,53.52,291880,48.4524389758926,49.9593551279763,48.3784799009437,49.4786211408085,315720.552428975,0.0,1.0
2021-03-01,53.65,53.78,52.86,53.14,153793,49.5988046376004,49.7189881343924,48.8684587724801,49.1273155348012,166354.703712859,0.0,1.0
2021-03-02,53.57,53.89,53.09,53.42,146372,49.5248455626515,49.8206818624471,49.0810911129582,49.3861722971224,158327.561669638,0.0,1.0
2021-03-03,54.71,55.13,53.465,53.71,216313,50.5787623806732,50.9670475241549,49.4277742767811,49.6542739438121,233981.293194357,0.0,1.0
2021-03-04,53.4,55.99,53.21,54.79,355694,49.3676825283851,51.7621075798555,49.1920297253815,50.6527214556221,384746.834917335,0.0,1.0
2021-03-05,54.55,54.67,53.45,54.11,229703,50.4308442307754,50.5417828431988,49.4139069502282,50.0240693185565,248464.978945433,0.0,1.0
2021-03-08,55.96,56.24,54.335,54.86,190085,51.7343729267497,51.9932296890708,50.2320792168503,50.7174356462024,205611.008662675,0.0,1.0
2021-03-09,54.81,56.52,54.735,56.27,170694,50.6712112243593,52.2520864513919,50.6018745915948,52.0209643421766,184636.165466327,0.0,1.0
2021-03-10,56.03,56.6,54.61,54.87,240321,51.7990871173299,52.3260455263408,50.4863135369871,50.726680530571,259950.249692626,0.0,1.0
2021-03-11,56.38,56.39,55.1562,56.28,153160,52.1226580702313,52.1319029546,50.9912691212007,52.0302092265452,165670.000719548,0.0,1.0
2021-03-12,57.7,57.85,56.47,56.47,185843,53.3429828068881,53.4816560724172,52.2058620295488,52.2058620295488,201022.525096128,0.0,1.0
2021-03-15,56.9,57.76,56.41,57.63,122889,52.6033920573991,53.3984521130997,52.1503927233372,53.2782686163078,132926.486800892,0.0,1.0
2021-03-16,55.08,56.52,55.02,56.52,165068,50.9208231023119,52.2520864513919,50.8653537961002,52.2520864513919,178550.637756427,0.0,1.0
2021-03-17,55.83,55.89,54.755,55.31,153618,51.6141894299577,51.6696587361694,50.620364360332,51.1334554427899,166165.409836351,0.0,1.0
2021-03-18,55.77,56.78,55.48,55.77,145326,51.558720123746,52.4924534449758,51.2906184770563,51.558720123746,157196.125127769,0.0,1.0
2021-03-19,55.14,56.04,54.65,55.79,721234,50.9762924085235,51.8083320016985,50.5232930744616,51.5772098924833,780143.884166642,0.0,1.0
2021-03-22,54.52,55.12,54.14,55.06,110297,50.4031095776696,50.9578026397863,50.0518039716624,50.9023333335746,119305.981126691,0.0,1.0
2021-03-23,53.41,54.12,53.015,53.76,138228,49.3769274127537,50.0333142029251,49.0117544801936,49.7004983656551,149518.365496616,0.0,1.0
2021-03-24,53.01,54.9,53.0,53.73,224655,49.0071320380093,50.7544151836768,48.9978871536407,49.6727637125493,243004.661867656,0.0,1.0
2021-03-25,54.02,54.33,52.67,52.92,149880,49.940865359239,50.227456774666,48.6928059694765,48.9239280786918,162122.092634147,0.0,1.0
2021-03-26,55.41,55.42,54.06,54.32,110584,51.225904286476,51.2351491708446,49.9778448967135,50.2182118902974,119616.423084164,0.0,1.0
2021-03-29,54.36,56.28,54.34,55.15,279568,50.2551914277718,52.0302092265452,50.2367016590346,50.9855372928921,302402.916957187,0.0,1.0
2021-03-30,54.04,55.02,53.75,54.19,303793,49.9593551279763,50.8653537961002,49.6912534812865,50.0980283935054,328606.597862325,0.0,1.0
2021-03-31,53.45,55.6,53.42,53.96,387311,49.4139069502282,51.4015570894796,49.3861722971224,49.8853960530274,418946.289166159,0.0,1.0
2021-04-01,55.19,55.2,53.04,53.54,165054,51.0225168303666,51.0317617147352,49.0348666911151,49.4971109095457,178535.494246307,0.0,1.0
2021-04-05,55.51,55.82,54.72,55.59,145207,51.3183531301621,51.6049445455891,50.5880072650418,51.392312205111,157067.405291744,0.0,1.0
2021-04-06,55.79,56.325,55.4,55.45,117192,51.5772098924833,52.071811206204,51.2166594021074,51.2628838239505,126764.159861095,0.0,1.0
2021-04-07,54.7,56.065,54.42,55.8,125285,50.5695174963046,51.8314442126201,50.3106607339835,51.5864547768519,135518.190390106,0.0,1.0
2021-04-08,54.59,54.75,53.99,54.39,116648,50.6712112243593,50.8197254906333,50.1142827258318,50.4855683915168,125669.273856607,0.22,1.0
2021-04-09,55.0,55.46,54.04,54.65,92263,51.0517790316865,51.4787575472242,50.1606934340425,50.7269040742121,99398.3970049391,0.0,1.0
2021-04-12,55.35,55.43,54.81,55.05,69544,51.3766539891608,51.4509111222978,50.8754183404861,51.0981897398971,74922.3645590485,0.0,1.0
2021-04-13,54.54,55.09,54.305,55.09,483377,50.6248005161487,51.1353183064656,50.4066701875588,51.1353183064656,520760.206681514,0.0,1.0
2021-04-14,54.65,55.2,54.47,54.47,266812,50.7269040742121,51.2374218645289,50.5598255246538,50.5598255246538,287446.593994145,0.0,1.0
2021-04-15,55.23,55.55,54.69,55.24,86062,51.2652682894553,51.5622968220033,50.7640326407806,51.2745504310975,92717.8266806746,0.0,1.0
2021-04-16,55.03,55.8,54.8,55.79,103644,51.0796254566128,51.7943503630564,50.866136198844,51.7850682214143,111659.575985822,0.0,1.0
2021-04-19,55.22,55.25,54.31,54.69,127238,51.2559861478132,51.2838325727396,50.4113112583798,50.7640326407806,137078.278812898,0.0,1.0
2021-04-20,54.95,55.43,54.43,55.09,176063,51.0053683234758,51.4509111222978,50.5226969580853,51.1353183064656,189679.286083052,0.0,1.0
2021-04-21,55.54,55.95,55.06,55.11,85078,51.5530146803612,51.9335824876883,51.1074718815392,51.1538825897498,91657.7265034327,0.0,1.0
2021-04-22,55.3,56.49,55.12,55.8,158658,51.3302432809502,52.434818136363,51.1631647313919,51.7943503630564,170928.225529298,0.0,1.0
2021-04-23,55.68,56.355,55.48,55.77,165208,51.6829646633509,52.3095092241944,51.4973218305084,51.7665039381301,177984.786668459,0.0,1.0
2021-04-26,55.45,56.66,55.45,55.84,129598,51.4694754055821,52.5926145442792,51.4694754055821,51.8314789296249,139620.795498153,0.0,1.0
2021-04-27,55.05,56.03,55.05,55.6,123815,51.0981897398971,52.0078396208253,51.0981897398971,51.6087075302139,133390.552281701,0.0,1.0
2021-04-28,54.98,55.83,54.71,55.07,105333,51.0332147484022,51.8221967879828,50.7825969240648,51.1167540231813,113479.199155905,0.0,1.0
2021-04-29,55.29,55.72,55.1,55.24,116842,51.3209611393081,51.7200932299194,51.1446004481077,51.2745504310975,125878.277346836,0.0,1.0
2021-04-30,54.57,55.615,54.17,55.0,390817,50.6526469410751,51.6226307426771,50.2813612753901,51.0517790316865,421041.840415761,0.0,1.0
2021-05-03,55.59,55.99,54.62,55.03,231312,51.5994253885718,51.9707110542568,50.6990576492857,51.0796254566128,249201.109957475,0.0,1.0
2021-05-04,55.53,55.98,55.18,55.41,150720,51.5437325387191,51.9614289126147,51.2188575812447,51.4323468390136,162376.319831183,0.0,1.0
2021-05-05,54.98,55.72,54.98,55.58,112099,51.0332147484022,51.7200932299194,51.0332147484022,51.5901432469297,120768.465212021,0.0,1.0
2021-05-06,55.44,55.525,54.53,55.24,197408,51.4601932639399,51.539091467898,50.6155183745066,51.2745504310975,212675.056696087,0.0,1.0
2021-05-07,55.75,55.8,55.11,55.11,95012,51.7479396548458,51.7943503630564,51.1538825897498,51.1538825897498,102359.99800823,0.0,1.0
2021-05-10,55.46,56.84,55.41,55.79,144268,51.4787575472242,52.7596930938374,51.4323468390136,51.7850682214143,155425.337774715,0.0,1.0
2021-05-11,54.63,54.99,54.22,54.79,97870,50.7083397909278,51.0424968900443,50.3277719836007,50.8568540572018,105439.028807576,0.0,1.0
2021-05-12,53.49,54.76,53.43,54.39,189526,49.6501756437256,50.8290076322755,49.5944827938729,50.4855683915168,204183.481902367,0.0,1.0
2021-05-13,55.48,55.76,53.61,53.61,142961,51.4973218305084,51.7572217964879,49.7615613434311,49.7615613434311,154017.257559619,0.0,1.0
2021-05-14,56.14,56.38,55.34,56.25,135529,52.1099431788887,52.3327145782997,51.3673718475187,52.2120467369521,146010.484676223,0.0,1.0
2021-05-17,56.18,56.84,55.37,56.16,88507,52.1470717454572,52.7596930938374,51.3952182724451,52.1285074621729,95351.9170601016,0.0,1.0
2021-05-18,55.03,56.13,54.96,56.13,108954,51.0796254566128,52.1006610372466,51.014650465118,52.1006610372466,117380.238527645,0.0,1.0
2021-05-19,54.96,54.97,53.68,54.55,100202,51.014650465118,51.0239326067601,49.826536334926,50.6340826577908,107951.380040633,0.0,1.0
2021-05-20,55.62,56.05,54.31,56.05,290682,51.6272718134982,52.0264039041096,50.4113112583798,52.0264039041096,313162.641992887,0.0,1.0
2021-05-21,56.22,57.23,55.91,56.77,191441,52.1842003120257,53.1216966178803,51.8964539211198,52.6947181023425,206246.58336519,0.0,1.0
2021-05-24,56.46,56.59,55.84,56.07,140167,52.4069717114367,52.5276395527843,51.8314789296249,52.0449681873938,151007.176365296,0.0,1.0
2021-05-25,56.05,56.73,55.71,56.73,133599,52.0264039041096,52.657589535774,51.7108110882773,52.657589535774,143931.223149723,0.0,1.0
2021-05-26,56.66,56.99,55.97,56.08,139224,52.5926145442792,52.8989252184693,51.9521467709726,52.0542503290359,149991.247028773,0.0,1.0
2021-05-27,57.24,58.11,57.13,57.24,273788,53.1309787595224,53.9385250823873,53.028875201459,53.1309787595224,294962.100941746,0.0,1.0
2021-05-28,57.23,57.95,56.51,57.51,86149,53.1216966178803,53.7900108161133,52.4533824196473,53.3815965838598,92811.5550500038,0.0,1.0
2021-06-01,58.59,58.97,57.11,57.46,251195,54.3840678812093,54.73678926361,53.0103109181748,53.3351858756492,270621.813030746,0.0,1.0
2021-06-02,57.74,58.43,57.48,58.43,172208,53.5950858416287,54.2355536149353,53.3537501589334,54.2355536149353,185526.149717943,0.0,1.0
2021-06-03,57.47,57.56,56.9,57.45,133157,53.3444680172913,53.4280072920704,52.8153859436902,53.325903734007,143455.039940027,0.0,1.0
2021-06-04,57.73,57.75,57.22,57.58,77805,53.5858036999865,53.6043679832708,53.1124144762382,53.4465715753547,83822.2502950186,0.0,1.0
2021-06-07,57.99,58.1,57.42,57.81,124737,53.8271393826818,53.9292429407451,53.2980573090807,53.6600608331235,134383.857529075,0.0,1.0
2021-06-08,60.62,60.65,58.9,59.18,242328,56.2683426345606,56.296189059487,54.6718142721151,54.9317142380946,261069.060722206,0.0,1.0
2021-06-09,60.53,61.76,60.08,60.8,140901,56.1848033597815,57.3265067817628,55.7671069858859,56.4354211841188,151797.942147913,0.0,1.0
2021-06-10,59.3,61.07,59.19,61.05,183164,55.0430999378001,56.6860390084562,54.9409963797367,56.667474725172,197329.460227964,0.0,1.0
2021-06-11,59.52,60.22,59.27,59.6,148350,55.2473070539269,55.8970569688756,55.0152535128737,55.3215641870639,159823.029770143,0.0,1.0
2021-06-14,59.53,59.84,58.79,59.61,156708,55.256589195569,55.5443355864749,54.5697107140518,55.330846328706,168827.417251228,0.0,1.0
2021-06-15,59.79,59.89,58.89,59.55,157525,55.4979248782642,55.5907462946855,54.662532130473,55.2751534788532,169707.60205286,0.0,1.0
2021-06-16,58.39,59.43,57.96,59.4,219992,54.1984250483668,55.1637677791477,53.7992929577554,55.1359213542214,237005.64856888,0.0,1.0
2021-06-17,56.49,59.42,55.79,58.97,269633,52.434818136363,55.1544856375056,51.7850682214143,54.73678926361,290485.763303088,0.0,1.0
2021-06-18,55.05,55.73,54.54,55.46,405155,51.0981897398971,51.7293753715616,50.6248005161487,51.4787575472242,436488.706616261,0.0,1.0
2021-06-21,56.71,56.92,55.21,55.83,153658,52.6390252524898,52.8339502269744,51.2467040061711,51.8221967879828,165541.537636809,0.0,1.0
2021-06-22,56.69,57.1899,55.92,56.42,122288,52.6204609692055,53.0844752298954,51.9057360627619,52.3698431448682,131745.457799335,0.0,1.0
2021-06-23,56.32,56.735,55.93,56.67,119044,52.2770217284469,52.6622306065951,51.9150182044041,52.6018966859213,128250.574694688,0.0,1.0
2021-06-24,57.14,57.26,55.95,56.37,83283,53.0381573431012,53.1495430428067,51.9335824876883,52.3234324366575,89723.9055500292,0.0,1.0
2021-06-25,58.01,58.01,56.78,57.18,1600781,53.845703665966,53.845703665966,52.7040002439847,53.0752859096697,1724581.52624523,0.0,1.0
2021-06-28,56.18,58.0,55.49,58.0,449213,52.1470717454572,53.8364215243239,51.5066039721506,53.8364215243239,483954.045649716,0.0,1.0
2021-06-29,55.97,56.58,55.88,56.17,107804,51.9521467709726,52.5183574111422,51.8686074961934,52.1377896038151,116141.300312373,0.0,1.0
2021-06-30,56.04,56.43,55.5,55.75,121079,52.0171217624674,52.3791252865103,51.5158861137927,51.7479396548458,130442.956666931,0.0,1.0
2021-07-01,55.9,56.43,55.7,56.1,159482,51.8871717794777,52.3791252865103,51.7015289466352,52.0728146123202,171815.95169398,0.0,1.0
2021-07-02,55.49,55.89,55.22,55.89,121045,51.5066039721506,51.8778896378356,51.2559861478132,51.8778896378356,130406.327189262,0.0,1.0
2021-07-06,54.76,55.76,53.96,55.76,142696,50.8290076322755,51.7572217964879,50.0864363009055,51.7572217964879,153731.763101317,0.0,1.0
2021-07-07,54.8,55.31,54.4,54.5,175169,50.866136198844,51.3395254225923,50.494850533159,50.5876719495802,188716.146287875,0.0,1.0
2021-07-08,53.64,54.36,53.32,53.74,141238,49.9936148844842,50.664670117833,49.695368114107,50.0868170002271,151539.478341488,0.22,1.0
2021-07-09,54.44,55.21,54.0152,54.35,107149,50.7392318104273,51.4568881016475,50.3433092227515,50.6553499062587,114964.128384798,0.0,1.0
2021-07-12,54.59,54.76,53.65,53.82,81999,50.8790349840416,51.0374785808045,50.0029350960585,50.1613786928214,87979.762418922,0.0,1.0
2021-07-13,53.6,54.64,53.56,54.18,309018,49.9563340381871,50.9256360419131,49.9190531918899,50.4969063094958,331556.85097587,0.0,1.0
2021-07-14,53.49,54.48,53.22,53.91,139794,49.8538117108699,50.7765126567245,49.6021659983641,50.24526059699,149990.15728961,0.0,1.0
2021-07-15,53.53,53.85,53.0,53.04,125497,49.891092557167,50.1893393275443,49.3971213437298,49.4344021900269,134650.376764198,0.0,1.0
2021-07-16,52.82,54.13,52.64,54.02,184266,49.2293575353926,50.4503052516244,49.0615937270554,50.3477829243072,197705.812288992,0.0,1.0
2021-07-19,52.46,52.95,51.91,52.07,226864,48.8938299187182,49.3505202858583,48.3812182821323,48.5303416673209,243410.783319385,0.0,1.0
2021-07-20,53.55,54.32,52.8,52.8,376510,49.9097329803156,50.6273892715358,49.210717112244,49.210717112244,403971.516095907,0.0,1.0
2021-07-21,54.13,54.82,53.84,53.96,216567,50.4503052516244,51.0933998502503,50.18001911597,50.2918616548615,232362.750860116,0.0,1.0
2021-07-22,52.75,54.09,52.63,53.79,136707,49.1641160543725,50.4130244053272,49.0522735154811,50.1334180580985,146678.000719564,0.0,1.0
2021-07-23,54.23,54.34,52.49,52.9,214505,50.5435073673672,50.6460296946844,48.921790553441,49.3039192279869,230150.354732019,0.0,1.0
2021-07-26,54.35,55.0,54.185,54.57,188837,50.6553499062587,51.2611636585875,50.501566415283,50.8603945608931,202610.207391578,0.0,1.0
2021-07-27,53.65,54.3,53.18,53.82,195144,50.0029350960585,50.6087488483873,49.5648851520669,50.1613786928214,209377.221154869,0.0,1.0
2021-07-28,53.95,54.19,53.22,54.07,150039,50.2825414432872,50.5062265210701,49.6021659983641,50.3943839821786,160982.39702402,0.0,1.0
2021-07-29,54.24,54.59,54.12,54.33,144598,50.5528275789415,50.8790349840416,50.4409850400501,50.6367094831101,155144.546717049,0.0,1.0
2021-07-30,54.68,55.09,54.135,54.19,865685,50.9629168882102,51.3450455627561,50.4549653574115,50.5062265210701,928825.481159825,0.0,1.0
2021-08-02,54.77,56.11,54.355,55.07,181347,51.0467987923788,52.2957071433335,50.6600100120459,51.3264051396075,194573.909137724,0.0,1.0
2021-08-03,55.44,55.76,54.315,54.88,243616,51.6712529678562,51.9694997382334,50.6227291657487,51.149321119696,261384.624220394,0.0,1.0
2021-08-04,54.01,55.11,53.91,54.85,133264,50.3384627127329,51.3636859859047,50.24526059699,51.1213604849731,142983.878571631,0.0,1.0
2021-08-05,53.73,54.77,53.55,54.39,126918,50.0774967886528,51.0467987923788,49.9097329803156,50.6926307525559,136175.020264695,0.0,1.0
2021-08-06,53.8,55.03,53.78,54.42,167709,50.1427382696728,51.2891242933103,50.1240978465243,50.7205913872787,179941.194106208,0.0,1.0
2021-08-09,53.18,53.83,53.07,53.83,113170,49.5648851520669,50.1706989043957,49.4623628247498,50.1706989043957,121424.282161361,0.0,1.0
2021-08-10,53.21,53.51,52.59,53.09,121339,49.5928457867898,49.8724521340185,49.0149926691839,49.4810032478984,130189.104649442,0.0,1.0
2021-08-11,53.47,53.62,52.97,53.45,126945,49.8351712877213,49.9749744613356,49.3691607090069,49.8165308645727,136203.989564142,0.0,1.0
2021-08-12,53.26,54.36,52.94,53.55,102727,49.6394468446613,50.664670117833,49.341200074284,49.9097329803156,110219.600897677,0.0,1.0
2021-08-13,54.28,54.4,53.45,53.65,152661,50.5901084252387,50.7019509641302,49.8165308645727,50.0029350960585,163795.637881377,0.0,1.0
2021-08-16,54.17,55.01,53.99,54.18,113903,50.4875860979215,51.2704838701618,50.3198222895843,50.4969063094958,122210.744994481,0.0,1.0
2021-08-17,53.3,54.24,52.98,53.68,138364,49.6767276909584,50.5528275789415,49.3784809205812,50.0308957307814,148455.857355964,0.0,1.0
2021-08-18,52.28,53.73,52.25,53.24,92878,48.726066110381,50.0774967886528,48.6981054756581,49.6208064215127,99652.2442218152,0.0,1.0
2021-08-19,51.46,52.32,51.28,51.69,133863,47.9618087612893,48.7633469566781,47.7940449529521,48.1761736274979,143626.567844536,0.0,1.0
2021-08-20,52.21,52.22,51.37,51.37,143277,48.6608246293609,48.6701448409352,47.8779268571207,47.8779268571207,153727.196918205,0.0,1.0
2021-08-23,52.56,52.59,51.92,52.34,74650,48.9870320344611,49.0149926691839,48.3905384937066,48.7819873798267,80094.7482844,0.0,1.0
2021-08-24,52.62,53.11,52.51,52.82,78765,49.0429533039068,49.4996436710469,48.9404309765896,49.2293575353926,84509.884107445,0.0,1.0
2021-08-25,52.53,52.91,52.435,52.8,85954,48.9590713997382,49.3132394395611,48.8705293897824,49.210717112244,92223.2283193211,0.0,1.0
2021-08-26,51.74,52.645,51.72,52.49,92680,48.2227746853694,49.0662538328425,48.2041342622208,48.921790553441,99439.8026925411,0.0,1.0
2021-08-27,53.07,53.34,52.07,52.07,163396,49.4623628247498,49.7140085372556,48.5303416673209,48.5303416673209,175313.616753889,0.0,1.0
2021-08-30,52.82,53.435,52.62,53.34,82469,49.2293575353926,49.8025505472113,49.0429533039068,49.7140085372556,88484.0428166937,0.0,1.0
2021-08-31,53.33,53.54,52.76,52.96,115036,49.7046883256813,49.9004127687413,49.1734362659468,49.3598404974326,123426.382634216,0.0,1.0
2021-09-01,53.54,53.97,52.63,53.66,121754,49.9004127687413,50.3011818664357,49.0522735154811,50.0122553076328,130634.373511304,0.0,1.0
2021-09-02,52.44,56.39,52.21,56.34,194455,48.8751894955696,52.5566730674136,48.6608246293609,52.5100720095422,208637.967550476,0.0,1.0
2021-09-03,51.82,52.44,50.99,52.02,174986,48.2973363779637,48.8751894955696,47.5237588172977,48.4837406094495,187748.95677554,0.0,1.0
2021-09-07,51.29,51.84,50.79,51.69,328739,47.8033651645264,48.3159768011123,47.337354585812,48.1761736274979,352716.241878974,0.0,1.0
2021-09-08,50.94,51.19,50.41,51.19,170463,47.4771577594263,47.7101630487835,46.983186545989,47.7101630487835,182896.062649748,0.0,1.0
2021-09-09,50.57,51.82,50.56,51.07,190560,47.1323099311776,48.2973363779637,47.1229897196033,47.598320509892,204458.877871069,0.0,1.0
2021-09-10,50.34,51.41,50.26,51.01,169424,46.917945064969,47.9152077034179,46.8433833723747,47.5423992404463,181781.281089567,0.0,1.0
2021-09-13,50.92,51.16,50.22,50.66,126404,47.4585173362777,47.6822024140606,46.8061025260775,47.2161918353462,135623.530638196,0.0,1.0
2021-09-14,49.52,50.95,49.29,50.95,220340,46.1536877158773,47.4864779710006,45.9393228496687,47.4864779710006,236410.942223506,0.0,1.0
2021-09-15,50.08,50.24,49.47,49.71,106660,46.6756195640375,46.8247429492261,46.1070866580059,46.3307717357888,114439.462183712,0.0,1.0
2021-09-16,49.74,50.21,49.36,50.1,143994,46.3587323705117,46.7967823145032,46.0045643306887,46.694259987186,154496.492759061,0.0,1.0
2021-09-17,49.35,49.87,48.77,49.81,685938,45.9952441191144,46.4798951209774,45.4546718478057,46.4239738515317,735968.271248557,0.0,1.0
2021-09-20,49.33,49.5,48.27,48.5,197053,45.9766036959658,46.1350472927287,44.9886612690912,45.2030261352999,211425.457919436,0.0,1.0
2021-09-21,49.29,50.0,49.17,49.6,293480,45.9393228496687,46.6010578714432,45.8274803107772,46.2282494084716,314885.555612936,0.0,1.0
2021-09-22,50.23,50.76,49.44,49.72,166479,46.8154227376518,47.3093939510891,46.079126023283,46.3400919473631,178621.481575869,0.0,1.0
2021-09-23,50.86,51.54,50.09,50.37,162903,47.402596066832,48.0363704538836,46.6849397756118,46.9459056996918,174784.658804737,0.0,1.0
2021-09-24,50.88,51.27,50.65,50.65,155917,47.4212364899806,47.7847247413778,47.2068716237719,47.2068716237719,167289.120807218,0.0,1.0
2021-09-27,51.37,52.01,50.93,51.04,382358,47.8779268571207,48.4744203978752,47.467837547852,47.5703598751692,410246.051768609,0.0,1.0
2021-09-28,50.75,51.46,50.605,51.46,196139,47.3000737395148,47.9618087612893,47.1649306716876,47.9618087612893,210444.793486322,0.0,1.0
2021-09-29,51.52,51.8596,50.49,50.79,129862,48.017730030735,48.3342444157979,47.0577482385833,47.337354585812,139333.746841377,0.0,1.0
2021-09-30,50.7,52.0,50.7,51.76,168866,47.2534726816434,48.4651001863009,47.2534726816434,48.241415108518,181182.58223434,0.0,1.0
2021-10-01,50.74,51.31,50.02,50.84,190149,47.2907535279405,47.822005587675,46.6196982945917,47.3839556436834,204017.900757273,0.0,1.0
2021-10-04,50.78,51.09,50.32,50.88,140141,47.3280343742377,47.6169609330406,46.8993046418204,47.4212364899806,150362.466434348,0.0,1.0
2021-10-05,51.57,51.63,50.6,50.88,146850,48.0643310886065,48.1202523580522,47.1602705659005,47.4212364899806,157560.800878287,0.0,1.0
2021-10-06,51.17,51.38,50.54,51.09,118915,47.6915226256349,47.887247068695,47.1043492964547,47.6169609330406,127588.305321359,0.0,1.0
2021-10-07,51.56,52.12,51.2,51.2,156317,48.2647156374537,48.7889251168364,47.9277238292791,47.9277238292791,166989.578485067,0.225,1.0
2021-10-08,50.8,51.54,50.705,51.54,61649,47.5532884868628,48.2459938703329,47.464360093039,48.2459938703329,65858.0994007426,0.0,1.0
2021-10-11,50.59,50.96,50.59,50.68,51024,47.3567099320943,47.7030626238293,47.3567099320943,47.440957884138,54507.6751256872,0.0,1.0
2021-10-12,50.58,50.86,50.34,50.51,275230,47.3473490485339,47.6094537882253,47.1226878430842,47.281822863611,294021.390421035,0.0,1.0
2021-10-13,50.41,50.585,50.155,50.51,187213,47.188214028007,47.3520294903141,46.9495114972166,47.281822863611,199995.009864089,0.0,1.0
2021-10-14,51.12,51.29,50.62,50.66,112037,47.8528367607958,48.0119717813227,47.3847925827755,47.4222361170171,119686.351482765,0.0,1.0
2021-10-15,50.78,51.99,50.75,51.72,125788,47.534566719742,48.6672336305511,47.5064840690608,48.4144897744202,134376.204113945,0.0,1.0
2021-10-18,50.69,51.06,50.15,50.54,127288,47.4503187676984,47.7966714594334,46.9448310554364,47.3099055142923,135978.616952776,0.0,1.0
2021-10-19,50.88,51.06,50.5,50.93,94867,47.6281755553461,47.7966714594334,47.2724619800506,47.6749799731481,101344.065854276,0.0,1.0
2021-10-20,50.99,51.515,50.78,50.85,123141,47.7311452745105,48.2225916614319,47.534566719742,47.6000929046649,131548.479591021,0.0,1.0
2021-10-21,51.34,51.74,50.79,51.1,127356,48.0587761991248,48.433211541541,47.5439276033024,47.834114993675,136051.259668137,0.0,1.0
2021-10-22,51.31,52.085,51.26,51.26,98440,48.0306935484435,48.756162024375,47.9838891306415,47.9838891306415,105161.013236372,0.0,1.0
2021-10-25,51.62,51.855,51.03,51.23,190385,48.3208809388161,48.5408617024857,47.7685888087522,47.9558064799603,203383.578880604,0.0,1.0
2021-10-26,51.2,52.01,51.17,51.81,133766,47.9277238292791,48.685955397672,47.8996411785979,48.4987377264638,142898.903866076,0.0,1.0
2021-10-27,50.49,51.05,50.3996,51.05,109936,47.2631010964902,47.787310575873,47.1784787091042,47.787310575873,117441.905233176,0.0,1.0
2021-10-28,51.69,51.75,50.58,50.58,116612,48.386407123739,48.4425724251014,47.3473490485339,47.3473490485339,124573.710641201,0.0,1.0
2021-10-29,52.09,52.22,50.83,50.89,373567,48.7608424661552,48.8825339524405,47.581371137544,47.6375364389065,399072.371309141,0.0,1.0
2021-11-01,53.17,53.51,52.095,52.25,161974,49.7718178906791,50.0900879317329,48.7655229079354,48.9106166031217,173032.811437913,0.0,1.0
2021-11-02,53.44,53.59,52.77,53.19,88715,50.02456174681,50.1649750002161,49.3973825482628,49.7905396577999,94772.0366646155,0.0,1.0
2021-11-03,54.43,54.79,53.26,53.41,100809,50.9512892192902,51.2882810274648,49.8560658427227,49.9964790961288,107691.7572465,0.0,1.0
2021-11-04,54.04,54.98,53.75,54.65,170889,50.5862147604344,51.4661378151126,50.3147491371826,51.1572286576192,182556.4850767,0.0,1.0
2021-11-05,55.62,55.79,54.27,54.71,113708,52.0652343629785,52.2243693835055,50.8015150823237,51.2133939589816,121471.439385224,0.0,1.0
2021-11-08,55.6,55.95,55.25,55.89,106213,52.0465125958577,52.374143520472,51.7188816712435,52.3179782191095,113464.716567196,0.0,1.0
2021-11-09,55.11,55.67,54.89,55.67,201121,51.5878293013978,52.1120387807806,51.3818898630689,52.1120387807806,214852.581705733,0.0,1.0
2021-11-10,54.82,55.45,54.72,55.18,90297,51.3163636781461,51.9060993424516,51.222754842542,51.6533554863207,96462.0480719695,0.0,1.0
2021-11-11,54.76,55.26,54.43,55.08,78022,51.2601983767836,51.7282425548039,50.9512892192902,51.5597466507166,83348.9696741998,0.0,1.0
2021-11-12,54.6,55.03,54.345,55.03,81954,51.1104242398171,51.5129422329146,50.8717217090268,51.5129422329146,87549.4278623897,0.0,1.0
2021-11-15,54.53,55.04,53.58,54.97,243480,51.0448980548943,51.522303116475,50.1556141166557,51.4567769315522,260103.651999105,0.0,1.0
2021-11-16,54.23,54.79,53.99,54.35,114288,50.7640715480821,51.2882810274648,50.5394103426324,50.876402150807,122091.039016238,0.0,1.0
2021-11-17,53.68,54.19,53.06,54.19,152621,50.2492229522598,50.7266280138405,49.6688481715146,50.7266280138405,163041.233250186,0.0,1.0
2021-11-18,49.97,53.405,49.0,53.405,372212,46.7763351513491,49.9917986543486,45.8683294459897,49.9917986543486,397624.858378063,0.0,1.0
2021-11-19,50.29,50.615,49.385,49.67,154556,47.0758834252821,47.3801121409953,46.2287234630654,46.4955086445369,165108.345812279,0.0,1.0
2021-11-22,50.33,51.24,50.2,50.42,197656,47.1133269595237,47.9651673635207,46.9916354732385,47.1975749115674,211151.008048033,0.0,1.0
2021-11-23,51.46,51.5,50.45,50.52,127868,48.1711068018496,48.2085503360912,47.2256575622486,47.2911837471715,136598.216583791,0.0,1.0
2021-11-24,50.86,51.23,50.59,51.1,59440,47.6094537882253,47.9558064799603,47.3567099320943,47.834114993675,63498.2794267569,0.0,1.0
2021-11-26,50.35,50.37,49.47,49.47,189978,47.1320487266446,47.1507704937654,46.3082909733288,46.3082909733288,202948.790863668,0.0,1.0
2021-11-29,50.62,50.95,50.0249,50.95,216992,47.3847925827755,47.6937017402689,46.8277264020958,47.6937017402689,231807.177815795,0.0,1.0
2021-11-30,50.25,50.72,49.59,50.02,351700,47.0384398910405,47.4784014183796,46.4206215760537,46.8231395691512,375712.396944657,0.0,1.0
2021-12-01,50.67,51.975,50.57,51.37,301857,47.4315970005775,48.6531923052105,47.3379881649735,48.086858849806,322466.354860744,0.0,1.0
2021-12-02,52.25,52.6,50.63,51.15,253614,48.9106166031217,49.2382475277359,47.3941534663359,47.880919411477,270929.553138249,0.0,1.0
2021-12-03,52.45,52.83,51.97,52.56,151198,49.0978342743298,49.4535478496253,48.6485118634303,49.2008039934943,161521.077603748,0.0,1.0
2021-12-06,53.3,54.22,53.01,53.01,196960,49.8935093769643,50.7547106645217,49.6220437537126,49.6220437537126,210407.488490815,0.0,1.0
2021-12-07,52.96,54.54,52.82,53.75,187998,49.5752393359105,51.0542589384547,49.4441869660648,50.3147491371826,200833.605916411,0.0,1.0
2021-12-08,53.12,53.29,52.635,52.99,139974,49.725013472877,49.8841484934039,49.2710106201973,49.6033219865918,149530.756468386,0.0,1.0
2021-12-09,52.5,53.0,52.44,52.67,103898,49.1446386921319,49.6126828701522,49.0884733907694,49.3037737126588,110991.659419266,0.0,1.0
2021-12-10,52.8,52.96,52.51,52.64,188097,49.425465198944,49.5752393359105,49.1539995756923,49.2756910619775,200939.365163774,0.0,1.0
2021-12-13,52.39,52.7,51.935,52.45,265570,49.0416689729674,49.33185636334,48.6157487709689,49.0978342743298,283701.851738961,0.0,1.0
2021-12-14,52.28,53.065,51.86,52.46,281001,48.9386992538029,49.6735286132948,48.5455421442659,49.1071951578902,300186.406749632,0.0,1.0
2021-12-15,52.97,53.12,51.77,52.28,267058,49.5846002194709,49.725013472877,48.4612941922222,48.9386992538029,285291.445275082,0.0,1.0
2021-12-16,53.02,53.506,52.78,53.37,252240,49.631404637273,50.0863435783087,49.4067434318232,49.9590355618872,269461.74297788,0.0,1.0
2021-12-17,52.58,53.42,52.5,52.79,582942,49.2195257606151,50.0058399796892,49.1446386921319,49.4161043153836,622742.49672935,0.0,1.0
2021-12-20,52.25,52.48,51.1,52.15,242455,48.9106166031217,49.125916925011,47.834114993675,48.8170077675176,259008.66989257,0.0,1.0
2021-12-21,52.97,53.25,52.42,52.42,170179,49.5846002194709,49.8467049591623,49.0697516236486,49.0697516236486,181798.00966632,0.0,1.0
2021-12-22,53.72,53.815,52.81,53.12,187095,50.2866664865014,50.3755948803253,49.4348260825044,49.725013472877,199868.953387434,0.0,1.0
2021-12-23,53.8,54.335,53.6,54.02,267321,50.3615535549846,50.8623608254664,50.1743358837765,50.5674929933136,285572.40165949,0.0,1.0
2021-12-27,54.29,54.38,53.48,53.85,87825,50.8202368494445,50.9044848014882,50.0620052810516,50.4083579727867,93821.2717135756,0.0,1.0
2021-12-28,54.66,54.885,54.16,54.16,77243,51.1665895411796,51.3772094212887,50.6985453631593,50.6985453631593,82516.7832732332,0.0,1.0
2021-12-29,55.01,55.18,54.39,54.82,82723,51.4942204657938,51.6533554863207,50.9138456850486,51.3163636781461,88370.9315110971,0.0,1.0
2021-12-30,54.17,55.4499,54.04,55.25,99452,50.7079062467197,51.906005733616,50.5862147604344,51.7188816712435,106242.10776497,0.0,1.0
2021-12-31,53.9,54.39,53.69,54.18,106571,50.4551623905887,50.9138456850486,50.2585838358202,50.7172671302801,113847.159098064,0.0,1.0
2022-01-03,54.31,54.54,53.65,54.21,146119,50.8389586165654,51.0542589384547,50.2211403015786,50.7453497809613,156095.307731465,0.0,1.0
2022-01-04,54.37,54.79,54.215,54.54,87142,50.8951239179278,51.2882810274648,50.7500302227415,51.0542589384547,93091.6397342943,0.0,1.0
2022-01-05,53.74,55.05,53.665,54.43,243384,50.3053882536222,51.5316640000354,50.2351816269192,50.9512892192902,260001.09757742,0.0,1.0
2022-01-06,54.37,54.6,53.56,53.7,117230,50.8951239179278,51.1104242398171,50.1368923495349,50.2679447193806,125233.904730799,0.0,1.0
2022-01-07,53.49,54.17,53.43,53.99,183360,50.2819860447212,50.9212036650317,50.2255844899879,50.7519990008319,195058.452768289,0.225,1.0
2022-01-10,53.01,53.615,52.85,53.31,124890,49.8307736068549,50.3994892837489,49.6803694608995,50.1127813805213,132858.039737301,0.0,1.0
2022-01-11,53.11,53.235,52.27,53.11,107219,49.9247761980771,50.0422794371047,49.1351544318111,49.9247761980771,114059.621767905,0.0,1.0
2022-01-12,52.91,53.41,52.4,53.21,493126,49.7367710156328,50.2067839717435,49.2573578003999,50.0187787892992,524587.666774733,0.0,1.0
2022-01-13,53.54,53.675,53.09,53.16,274460,50.3289873403323,50.4558908384821,49.9059756798326,49.9717774936881,291970.674884296,0.0,1.0
2022-01-14,53.82,54.21,53.1,53.15,153792,50.5921945957542,50.9588047015206,49.9153759389549,49.9623772345659,163604.000698848,0.0,1.0
2022-01-18,53.22,53.585,53.0,53.44,119774,50.0281790484214,50.3712885063822,49.8213733477327,50.2349847491101,127415.636572148,0.0,1.0
2022-01-19,52.71,53.48,52.54,53.34,146477,49.5487658331885,50.272585785599,49.3889614281109,50.140982157888,155822.300317085,0.0,1.0
2022-01-20,51.92,52.87,51.735,52.56,163146,48.8061453625336,49.6991699791439,48.6322405687727,49.4077619463553,173554.790223251,0.0,1.0
2022-01-21,52.22,52.96,51.805,51.82,333871,49.0881531362,49.7837723112439,48.6980423826282,48.7121427713115,355172.124150313,0.0,1.0
2022-01-24,53.19,53.36,51.35,51.64,332415,49.9999782710548,50.1597826761324,48.2703305925675,48.5429381071117,353623.230677196,0.0,1.0
2022-01-25,52.24,52.955,51.44,52.54,582081,49.1069536544445,49.7790721816827,48.3549329246674,49.3889614281109,619218.036899096,0.0,1.0
2022-01-26,51.5,53.06,50.85,52.7,362250,48.4113344794007,49.877774902466,47.8003176364568,49.5393655740663,385361.717470073,0.0,1.0
2022-01-27,51.37,52.37,50.57,50.57,249179,48.2891311108119,49.2291570230332,47.5371103810348,47.5371103810348,265076.735396757,0.0,1.0
2022-01-28,52.28,52.36,51.0,51.32,256971,49.1445546909333,49.219756763911,47.94132152329,48.2421298152008,273365.86859904,0.0,1.0
2022-01-31,51.92,52.17,51.44,51.88,425673,48.8061453625336,49.041151840589,48.3549329246674,48.7685443260448,452831.134190859,0.0,1.0
2022-02-01,51.43,52.42,51.13,51.93,191439,48.3455326655452,49.2761583186443,48.0635248918787,48.8155456216558,203652.896703253,0.0,1.0
2022-02-02,51.07,51.345,50.76,51.12,218959,48.0071233371455,48.2656304630063,47.7157153043568,48.0541246327565,232928.685425893,0.0,1.0
2022-02-03,50.85,51.34,50.7,50.95,157206,47.8003176364568,48.2609303334452,47.6593137496236,47.8943202276789,167235.815477157,0.0,1.0
2022-02-04,49.51,50.85,49.17,50.4,226450,46.5406829140801,47.8003176364568,46.2210741039249,47.3773059759571,240897.614689022,0.0,1.0
2022-02-07,49.23,49.535,48.79,49.33,288342,46.2774756586581,46.5641835618857,45.8638642572807,46.3714782498803,306738.352902018,0.0,1.0
2022-02-08,50.08,50.23,49.19,49.19,174023,47.0764976840463,47.2175015708795,46.2398746221693,46.2398746221693,185125.747851745,0.0,1.0
2022-02-09,49.54,50.85,49.36,50.24,170263,46.5688836914468,47.8003176364568,46.3996790272469,47.2269018300017,181125.858113477,0.0,1.0
2022-02-10,48.66,49.45,48.37,48.9,281574,45.741660888692,46.4842813593468,45.4690533741478,45.9672671076251,299538.551373135,0.0,1.0
2022-02-11,49.01,49.38,48.44,48.89,182413,46.0706699579694,46.4184795454914,45.5348551880033,45.9578668485029,194051.033730486,0.0,1.0
2022-02-14,49.31,49.61,48.85,49.16,183123,46.3526777316359,46.6346855053023,45.920265812014,46.2116738448026,194806.332058722,0.0,1.0
2022-02-15,49.04,50.4,48.945,49.44,153203,46.0988707353361,47.3773059759571,46.0095682736751,46.4748811002246,162977.42222655,0.0,1.0
2022-02-16,50.25,50.26,48.76,49.02,353394,47.2363020891239,47.2457023482462,45.8356634799141,46.0800702170917,375940.700575898,0.0,1.0
2022-02-17,48.89,50.1,48.56,49.9,269205,45.9578668485029,47.0952982022907,45.6476582974698,46.9072930198465,286380.403454882,0.0,1.0
2022-02-18,46.55,47.81,46.32,47.04,382222,43.7582062139049,44.9426388633038,43.5420002540939,44.2188189108933,406607.940303233,0.0,1.0
2022-02-22,45.7,46.61,45.31,46.56,323245,42.9591841885167,43.8146077686381,42.5925740827504,43.7676064730271,343868.180437857,0.0,1.0
2022-02-23,45.66,46.57,45.63,45.91,225815,42.9215831520278,43.7770067321493,42.8933823746612,43.1565896300832,240222.101395458,0.0,1.0
2022-02-24,45.5,45.7,44.57,45.05,252696,42.7711790060724,42.9591841885167,41.8969549077066,42.3481673455728,268818.121622685,0.0,1.0
2022-02-25,46.5,46.71,45.57,45.66,211069,43.7112049182938,43.9086103598603,42.8369808199279,42.9215831520278,224535.299778305,0.0,1.0
2022-02-28,46.08,46.35,45.37,45.87,193633,43.3163940351608,43.5702010314606,42.6489756374836,43.1189885935943,205986.874917551,0.0,1.0
2022-03-01,44.97,46.37,44.63,45.78,252249,42.2729652725951,43.589001549705,41.9533564624398,43.0343862614944,268342.602816034,0.0,1.0
2022-03-02,45.83,46.14,45.02,45.02,182344,43.0813875571055,43.3727955898941,42.3199665682062,42.3199665682062,193977.631498586,0.0,1.0
2022-03-03,46.45,46.52,45.73,46.09,179322,43.6642036226827,43.7300054365382,42.9873849658833,43.325794294283,190762.8265015,0.0,1.0
2022-03-04,46.17,46.34,45.67,45.79,134583,43.4009963672607,43.5608007723384,42.9309834111501,43.0437865206166,143169.457618426,0.0,1.0
2022-03-07,45.39,46.16,45.35,46.16,230413,42.6677761557281,43.3915961081385,42.6301751192392,43.3915961081385,245113.455921137,0.0,1.0
2022-03-08,43.75,45.51,43.71,45.31,232849,41.126133659685,42.7805792651946,41.0885326231962,42.5925740827504,247704.873847313,0.0,1.0
2022-03-09,43.99,44.61,43.93,44.44,141584,41.3517398786182,41.9345559441954,41.2953383238849,41.7747515391178,150617.124655025,0.0,1.0
2022-03-10,42.81,43.5,42.135,43.39,205933,40.2425093021969,40.8911271816297,39.6079918114475,40.7877243312853,219071.620603905,0.0,1.0
2022-03-11,41.88,43.1,41.73,42.78,167668,39.3682852038311,40.5151168167411,39.2272813169978,40.2143085248303,178365.295913795,0.0,1.0
2022-03-14,42.67,42.72,41.695,42.19,265530,40.1109056744859,40.157906970097,39.1943804100701,39.6596932366197,282470.936755911,0.0,1.0
2022-03-15,43.68,43.865,42.96,43.16,289381,41.0603318458295,41.2342366395905,40.3835131890301,40.5715183714744,307843.641582353,0.0,1.0
2022-03-16,45.46,45.51,43.91,43.91,279881,42.7335779695836,42.7805792651946,41.2765378056404,41.2765378056404,297737.537190453,0.0,1.0
2022-03-17,45.86,46.435,45.12,45.2,239981,43.1095883344721,43.6501032339994,42.4139691594283,42.489171232406,255291.898744474,0.0,1.0
2022-03-18,46.56,46.56,45.32,45.97,454656,43.7676064730271,43.7676064730271,42.6019743418726,43.2129911848165,483663.262989851,0.0,1.0
2022-03-21,46.15,47.03,45.82,46.48,187055,43.3821958490163,44.2094186517711,43.0719872979833,43.6924044000494,198989.195476507,0.0,1.0
2022-03-22,46.38,46.86,45.91,46.57,173961,43.5984018088272,44.0496142466935,43.1565896300832,43.7770067321493,185059.792223082,0.0,1.0
2022-03-23,45.75,46.54,45.74,46.12,262317,43.0061854841278,43.7488059547827,42.9967852250056,43.3539950716497,279052.945870523,0.0,1.0
2022-03-24,46.13,46.29,45.12,45.77,156073,43.3633953307719,43.5137994767273,42.4139691594283,43.0249860023722,166030.529553366,0.0,1.0
2022-03-25,46.75,46.929,45.9,46.35,173932,43.9462113963491,44.1144760346368,43.147189370961,43.5702010314606,185028.942009675,0.0,1.0
2022-03-28,46.82,47.1975,46.375,46.56,289868,44.0120132102046,44.3668729920682,43.5937016792661,43.7676064730271,308361.712407495,0.0,1.0
2022-03-29,47.52,47.98,46.99,47.49,177075,44.6700313487596,45.1024432683814,44.1718176152823,44.641830571393,188372.4668627,0.0,1.0
2022-03-30,47.32,48.01,47.19,47.41,186746,44.4820261663153,45.1306440457481,44.3598227977265,44.5666284984152,198660.481133654,0.0,1.0
2022-03-31,46.27,47.37,46.18,47.13,265712,43.4949989584829,44.5290274619264,43.410396626383,44.3034212429933,282664.54844005,0.0,1.0
2022-04-01,46.5,47.39,46.0,46.36,597646,43.7112049182938,44.5478279801708,43.2411919621831,43.5796012905828,635776.091094877,0.0,1.0
2022-04-04,45.73,46.71,45.64,46.59,202514,42.9873849658833,43.9086103598603,42.9027826337834,43.7958072503937,215434.486823283,0.0,1.0
2022-04-05,45.17,45.97,45.12,45.5,208937,42.4609704550394,43.2129911848165,42.4139691594283,42.7711790060724,222267.27719267,0.0,1.0
2022-04-06,45.26,45.6,44.29,44.81,344081,42.5455727871393,42.8651815972946,41.6337476522846,42.1225611266397,366033.526870449,0.0,1.0
2022-04-07,45.59,45.92,44.93,45.13,520459,43.0672871684222,43.3790266894921,42.4438081262822,42.632741169355,550945.44769464,0.225,1.0
2022-04-08,45.93,46.32,45.53,45.65,296092,43.3884733416458,43.7568927756375,43.0106072555004,43.123967081344,313435.908493851,0.0,1.0
2022-04-11,45.15,46.269,45.04,45.65,330063,42.6516344736622,43.708714849654,42.5477212999722,43.123967081344,349396.796486248,0.0,1.0
2022-04-12,45.22,46.13,45.14,45.53,372007,42.7177610387377,43.5774063847185,42.6421878215086,43.0106072555004,393797.711559489,0.0,1.0
2022-04-13,45.55,45.88,45.18,45.29,211652,43.0295005598076,43.3412400808776,42.6799744301231,42.7838876038131,224049.744351555,0.0,1.0
2022-04-14,44.92,46.02,44.82,45.74,287628,42.4343614741286,43.4734932110285,42.3398949525923,43.2089869507267,304476.120558035,0.0,1.0
2022-04-18,44.63,45.32,44.56,44.93,260889,42.1604085616732,42.812227560274,42.0942819965978,42.4438081262822,276170.854771667,0.0,1.0
2022-04-19,45.6,45.73,44.72,44.72,396022,43.0767338205758,43.199540298573,42.2454284310559,42.2454284310559,419219.416105643,0.0,1.0
2022-04-20,46.1,46.7,46.04,46.12,182067,43.5490664282576,44.1158655574757,43.4923865153357,43.5679597325648,192731.771043291,0.0,1.0
2022-04-21,46.1,46.88,45.86,46.62,236072,43.5490664282576,44.2859052962411,43.3223467765703,44.0402923402466,249900.172209855,0.0,1.0
2022-04-22,45.88,46.48,45.77,45.94,230672,43.3412400808776,43.9080392100957,43.2373269071876,43.3979199937994,244183.861381239,0.0,1.0
2022-04-25,46.57,46.61,45.03,45.79,311839,43.9930590794784,44.0308456880929,42.5382746478186,43.2562202114949,330105.306015746,0.0,1.0
2022-04-26,45.77,46.72,45.76,46.14,252740,43.2373269071876,44.1347588617829,43.227880255034,43.5868530368721,267544.518300853,0.0,1.0
2022-04-27,45.23,46.085,45.04,45.58,270878,42.7272076908913,43.5348964500271,42.5477212999722,43.0578405162685,286744.971228529,0.0,1.0
2022-04-28,45.86,46.05,44.71,45.55,285304,43.3223467765703,43.5018331674894,42.2359817789023,43.0295005598076,302015.989749571,0.0,1.0
2022-04-29,44.75,45.74,44.43,45.46,1619740,42.2737683875168,43.2089869507267,41.9714755186005,42.9444806904249,1714618.0188044,0.0,1.0
2022-05-02,45.69,45.8887,44.7,44.86,411167,43.1617536899585,43.3494586682512,42.2265351267486,42.3776815612068,435251.550827755,0.0,1.0
2022-05-03,45.78,46.094,45.29,45.72,316400,43.2467735593412,43.5433984369654,42.7838876038131,43.1900936464194,334933.471513768,0.0,1.0
2022-05-04,47.72,47.84,45.61,45.61,346319,45.0794240771464,45.1927839029901,43.0861804727294,43.0861804727294,366605.009232544,0.0,1.0
2022-05-05,45.9,47.3,45.4,47.13,298038,43.3601333851848,44.6826646866938,42.8878007775031,44.522071600082,315495.897544313,0.0,1.0
2022-05-06,45.54,46.215,44.96,45.65,314654,43.020053907654,43.6577029280244,42.4721480827432,43.123967081344,333085.197679182,0.0,1.0
2022-05-09,45.56,45.95,45.01,45.16,363443,43.0389472119613,43.407366645953,42.5193813435113,42.6610811258159,384732.066015734,0.0,1.0
2022-05-10,44.85,46.1,44.46,45.97,285122,42.3682349090532,43.5490664282576,41.9998154750614,43.4262599502603,301823.328903124,0.0,1.0
2022-05-11,43.7,45.18,43.57,44.96,201537,41.2818699113851,42.6799744301231,41.1590634333879,42.4721480827432,213342.247308693,0.0,1.0
2022-05-12,43.71,44.05,42.84,43.71,225616,41.2913165635388,41.6125027367624,40.4694578261725,41.2913165635388,238831.700723926,0.0,1.0
2022-05-13,44.29,44.81,43.81,44.13,259719,41.8392223884496,42.3304483004386,41.3857830850751,41.6880759539915,274932.3207588,0.0,1.0
2022-05-16,44.52,44.76,43.5,43.97,240384,42.0564953879832,42.2832150396705,41.0929368683124,41.5369295195333,254464.752264114,0.0,1.0
2022-05-17,45.53,45.755,44.81,45.05,159022,43.0106072555004,43.2231569289571,42.3304483004386,42.5571679521259,168336.885294129,0.0,1.0
2022-05-18,44.5,45.23,44.09,44.87,263645,42.0376020836759,42.7272076908913,41.6502893453769,42.3871282133604,279088.290446421,0.0,1.0
2022-05-19,44.73,45.365,43.93,44.02,191106,42.2548750832095,42.8547374949654,41.4991429109187,41.5841627803015,202300.240224748,0.0,1.0
2022-05-20,44.68,44.96,43.74,44.96,161704,42.2076418224414,42.4721480827432,41.3196565199997,42.4721480827432,171175.986339009,0.0,1.0
2022-05-23,44.9,45.26,44.61,45.14,157497,42.4154681698213,42.7555476473522,42.1415152573659,42.6421878215086,166722.556773085,0.0,1.0
2022-05-24,45.37,45.42,44.1,44.53,227841,42.8594608210422,42.9066940818104,41.6597359975305,42.0659420401368,241187.032500532,0.0,1.0
2022-05-25,45.87,46.12,45.06,45.06,189821,43.3317934287239,43.5679597325648,42.5666146042795,42.5666146042795,200939.969962753,0.0,1.0
2022-05-26,48.33,48.93,46.89,48.51,232694,45.6556698585182,46.2224689877363,44.2953519483947,45.8257095972836,246324.302213732,0.0,1.0
2022-05-27,49.99,50.04,48.3701,48.71,201632,47.2238141160216,47.2710473767898,45.6935509336542,46.0146426403563,213442.812036233,0.0,1.0
2022-05-31,48.51,50.09,48.07,49.47,259171,45.8257095972836,47.3182806375579,45.4100569025237,46.7325882040326,274352.221067303,0.0,1.0
2022-06-01,47.97,48.56,47.93,48.32,214394,45.3155903809873,45.8729428580518,45.2778037723728,45.6462232063645,226952.359961197,0.0,1.0
2022-06-02,48.38,48.43,47.72,47.86,162645,45.7029031192863,45.7501363800545,45.0794240771464,45.2116772072973,172172.106429699,0.0,1.0
2022-06-03,48.71,48.99,47.94,47.98,210336,46.0146426403563,46.2791489006581,45.2872504245264,45.3250370331409,222656.6582311,0.0,1.0
2022-06-06,48.88,49.58,48.68,49.29,145147,46.1752357269681,46.8365013777225,45.9863026838954,46.5625484652671,153649.142192822,0.0,1.0
2022-06-07,48.79,48.81,48.09,48.47,179284,46.0902158575854,46.1091091618926,45.4289502068309,45.7879229886691,189785.753814394,0.0,1.0
2022-06-08,48.41,48.56,47.94,48.5,143324,45.7312430757472,45.8729428580518,45.2872504245264,45.81626294513,151719.358000124,0.0,1.0
2022-06-09,47.95,48.26,47.73,48.09,146029,45.29669707668,45.5895432934427,45.0888707293001,45.4289502068309,154582.80629483,0.0,1.0
2022-06-10,47.09,47.49,46.89,47.49,153909,44.4842849914674,44.8621510776128,44.2953519483947,44.8621510776128,162924.385800293,0.0,1.0
2022-06-13,46.0,46.58,45.76,46.24,218484,43.4545999067212,44.002505731632,43.227880255034,43.6813195584084,231281.936125835,0.0,1.0
2022-06-14,46.0,46.37,45.47,46.09,219059,43.4545999067212,43.8041260364057,42.9539273425785,43.5396197761039,231890.617371475,0.0,1.0
2022-06-15,46.04,46.67,45.92,46.67,296366,43.4923865153357,44.0875256010147,43.3790266894921,44.0875256010147,313725.9583396,0.0,1.0
2022-06-16,43.89,45.5,43.63,45.5,300272,41.4613563023042,42.9822672990394,41.2157433463097,42.9822672990394,317860.756505633,0.0,1.0
2022-06-17,43.86,44.82,43.54,44.26,433961,41.4330163458433,42.3398949525923,41.130723476927,41.8108824319887,459380.733980994,0.0,1.0
2022-06-21,44.39,44.97,43.69,44.58,233154,41.933688909986,42.4815947348968,41.2724232592315,42.113175300905,246811.247210243,0.0,1.0
2022-06-22,44.86,45.3,43.78,44.17,227639,42.3776815612068,42.7933342559667,41.3574431286142,41.725862562606,240973.200132499,0.0,1.0
2022-06-23,44.54,45.21,44.11,44.79,166739,42.0753886922905,42.708314386584,41.6691826496842,42.3115549961314,176505.916898654,0.0,1.0
2022-06-24,46.3,46.32,44.8,44.94,1095180,43.7379994713302,43.7568927756375,42.321001648285,42.4532547784359,1159331.35060825,0.0,1.0
2022-06-27,47.13,47.54,46.39,46.86,325035,44.522071600082,44.909384338381,43.823019340713,44.2670119919338,344074.275959158,0.0,1.0
2022-06-28,46.48,47.94,46.46,47.58,182626,43.9080392100957,45.2872504245264,43.8891459057884,44.9471709469955,193323.515071661,0.0,1.0
2022-06-29,46.43,46.57,45.81,46.55,115634,43.8608059493275,43.9930590794784,43.2751135158021,43.9741657751711,122407.386362273,0.0,1.0
2022-06-30,47.24,47.25,45.81,45.91,194878,44.6259847737719,44.6354314259256,43.2751135158021,43.3695800373385,206293.189196145,0.0,1.0
2022-07-01,47.19,47.81,46.61,46.92,160226,44.5787515130038,45.1644439465291,44.0308456880929,44.3236919048556,169611.410893695,0.0,1.0
2022-07-05,46.97,46.99,45.39,46.39,298046,44.3709251656238,44.3898184699311,42.8783541253495,43.823019340713,315504.366152947,0.0,1.0
2022-07-06,46.34,46.895,45.78,46.81,135865,43.7757860799448,44.3000752744715,43.2467735593412,44.2197787311656,143823.439024077,0.0,1.0
2022-07-07,46.61,46.74,46.04,46.04,171220,44.2433953615497,44.3667946620647,43.7023368900611,43.7023368900611,180378.656176456,0.225,1.0
2022-07-08,45.19,46.65,44.99,46.65,212479,42.8954953097711,44.2813643770928,42.7056502320558,44.2813643770928,223844.623792298,0.0,1.0
2022-07-11,44.3,45.11,44.1,44.93,175418,42.050684713938,42.819557278685,41.8608396362228,42.6486967087412,184801.209608467,0.0,1.0
2022-07-12,44.43,45.37,43.69,44.3,130680,42.174084014453,43.0663558797149,41.4716572269064,42.050684713938,137670.148283724,0.0,1.0
2022-07-13,44.63,44.68,43.91,44.15,187829,42.3639290921683,42.4113903615971,41.6804868123932,41.9083009056516,197876.081129352,0.0,1.0
2022-07-14,44.83,44.91,44.0,44.08,252387,42.5537741698836,42.6297122009697,41.7659170973651,41.8418551284512,265887.325641907,0.0,1.0
2022-07-15,45.48,45.93,44.74,45.51,158205,43.1707706724583,43.5979220973177,42.4683438849117,43.1992474341156,166667.476348536,0.0,1.0
2022-07-18,45.45,46.06,45.17,45.92,261081,43.142293910801,43.7213213978327,42.8765108019996,43.588429843432,275046.372697146,0.0,1.0
2022-07-19,47.06,47.18,45.65,45.65,179750,44.6705467864091,44.7844538330383,43.3321389885163,43.3321389885163,189364.930777468,0.0,1.0
2022-07-20,47.63,47.775,46.665,47.1,195613,45.2116052578977,45.3492429392413,44.2956027579214,44.7085158019522,206076.45176174,0.0,1.0
2022-07-21,47.84,47.92,46.71,47.22,183326,45.4109425894988,45.4868806205849,44.3383179004074,44.8224228485814,193132.2130721,0.0,1.0
2022-07-22,47.45,48.0,46.985,47.96,127369,45.040744687954,45.562818651671,44.5993548822659,45.524849636128,134182.040991351,0.0,1.0
2022-07-25,47.63,47.85,47.18,47.24,163754,45.2116052578977,45.4204348433846,44.7844538330383,44.8414073563529,172513.295546779,0.0,1.0
2022-07-26,47.47,47.91,47.26,47.7,164893,45.0597291957255,45.4773883666991,44.8603918641244,45.2780510350981,173713.221311204,0.0,1.0
2022-07-27,47.38,47.775,46.83,47.61,234534,44.9742989107536,45.3492429392413,44.4522249470365,45.1926207501262,247079.358414257,0.0,1.0
2022-07-28,47.57,47.78,46.94,47.5,186578,45.1546517345831,45.3539890661842,44.55663973978,45.0882059573828,196558.164420575,0.0,1.0
2022-07-29,47.85,48.0,47.33,47.52,594035,45.4204348433846,45.562818651671,44.9268376413248,45.1071904651543,625810.273459766,0.0,1.0
2022-08-01,49.6,49.9,47.345,47.75,241392,47.0815792733934,47.3663468899663,44.9410760221534,45.3255123045269,254304.196774601,0.0,1.0
2022-08-02,47.67,49.32,47.6,49.32,276140,45.2495742734408,46.815796164592,45.1831284962404,46.815796164592,290910.887259471,0.0,1.0
2022-08-03,47.69,47.85,47.23,47.79,142689,45.2685587812123,45.4204348433846,44.8319151024671,45.36348132007,150321.516593636,0.0,1.0
2022-08-04,47.15,47.88,46.78,47.88,127282,44.755977071381,45.4489116050419,44.4047636776077,45.4489116050419,134090.387311364,0.0,1.0
2022-08-05,46.71,46.995,46.305,46.93,104993,44.3383179004074,44.6088471361517,43.9538816180339,44.5471474858942,110609.135894958,0.0,1.0
2022-08-08,46.87,47.37,46.645,46.86,144141,44.4901939625796,44.9648066568678,44.2766182501499,44.4807017086938,151851.1849079,0.0,1.0
2022-08-09,46.94,47.19,46.38,46.87,187344,44.55663973978,44.7939460869241,44.0250735221771,44.4901939625796,197365.138200689,0.0,1.0
2022-08-10,48.49,49.005,47.8095,47.94,222826,46.0279390920735,46.5167901671904,45.3819912151472,45.5058651283564,234745.090767288,0.0,1.0
2022-08-11,48.99,49.39,48.21,49.01,133372,46.5025517863617,46.8822419417923,45.7621559832721,46.5215362941333,140506.144910445,0.0,1.0
2022-08-12,49.85,49.855,48.99,49.15,121480,47.3188856205375,47.3236317474804,46.5025517863617,46.654427848534,127978.034997757,0.0,1.0
2022-08-15,50.53,50.775,49.3628,49.38,139269,47.9643588847695,48.1969191049708,46.8564230112231,46.8727496879066,146718.578828635,0.0,1.0
2022-08-16,50.59,50.82,49.996,50.13,107482,48.0213124080841,48.2396342474567,47.4574725272697,47.5846687293389,113231.273935042,0.0,1.0
2022-08-17,49.98,50.42,49.7438,50.42,136012,47.4422849210525,47.8599440920261,47.2180778842707,47.8599440920261,143287.360027287,0.0,1.0
2022-08-18,49.97,50.39,49.675,50.27,112957,47.4327926671667,47.8314673303688,47.1527711775366,47.7175602837396,118999.134830767,0.0,1.0
2022-08-19,49.33,49.83,49.1301,49.79,169269,46.8252884184777,47.299901112766,46.6355382633013,47.2619320972229,178323.296065487,0.0,1.0
2022-08-22,48.81,49.0,48.315,48.96,160394,46.331691216418,46.5120440402475,45.8618246490726,46.4740750247044,168973.567216251,0.0,1.0
2022-08-23,48.24,49.04,48.23,48.59,100362,45.7906327449294,46.5500130557906,45.7811404910436,46.1228616309312,105730.421044163,0.0,1.0
2022-08-24,48.53,48.595,48.0,48.33,106675,46.0659081076166,46.127607757874,45.562818651671,45.8760630299013,112381.107041371,0.0,1.0
2022-08-25,49.34,49.4,48.455,48.47,155374,46.8347806723635,46.8917341956781,45.9947162034733,46.008954584302,163685.044531951,0.0,1.0
2022-08-26,48.0,49.78,47.86,49.78,137472,45.562818651671,47.2524398433372,45.4299270972703,47.2524398433372,144825.456266148,0.0,1.0
2022-08-29,47.75,47.91,47.15,47.65,123923,45.3255123045269,45.4773883666991,44.755977071381,45.2305897656693,130551.712471411,0.0,1.0
2022-08-30,47.4,47.68,46.9228,47.68,132542,44.9932834185251,45.2590665273266,44.5403130630964,45.2590665273266,139631.747733559,0.0,1.0
2022-08-31,46.54,47.34,46.42,47.34,209406,44.1769495843494,44.9363298952106,44.0630425377202,44.9363298952106,220607.24725667,0.0,1.0
2022-09-01,46.3,46.83,45.09,46.83,191233,43.949135491091,44.4522249470365,42.8005727709135,44.4522249470365,201462.16304516,0.0,1.0
2022-09-02,45.56,46.795,45.48,46.53,271334,43.2467087035444,44.4190020584364,43.1707706724583,44.1674573304636,285847.811558128,0.0,1.0
2022-09-06,42.98,45.58,42.42,45.45,309559,40.7977072010171,43.2656932113159,40.2661409834143,43.142293910801,326117.488770749,0.0,1.0
2022-09-07,43.92,43.94,42.85,43.09,210282,41.689979066279,41.7089635740505,40.6743079005022,40.9021219937605,221530.104999986,0.0,1.0
2022-09-08,43.76,43.89,42.66,43.58,174933,41.5381030041068,41.6615023046217,40.4939550766726,41.367242434163,184290.266679804,0.0,1.0
2022-09-09,44.76,45.01,43.72,44.03,222566,42.4873283926832,42.7246347398274,41.5001339885637,41.7943938590224,234471.183217902,0.0,1.0
2022-09-12,45.03,45.335,44.78,45.18,201024,42.7436192475989,43.0331329911147,42.5063129004548,42.8860030558854,211776.889260694,0.0,1.0
2022-09-13,43.34,44.33,43.18,44.33,309273,41.1394283409046,42.0791614755953,40.9875522787324,42.0791614755953,325816.190466425,0.0,1.0
2022-09-14,42.81,43.24,42.07,43.18,329398,40.6363388849591,41.044505802047,39.9339120974125,40.9875522787324,347017.688279479,0.0,1.0
2022-09-15,43.25,43.61,42.37,42.74,313438,41.0539980559328,41.3957191958203,40.2186797139854,40.5698931077587,330203.978709473,0.0,1.0
2022-09-16,43.23,43.45,42.33,42.72,1048411,41.0350135481612,41.243843133648,40.1807106984424,40.5509085999872,1104491.10676682,0.0,1.0
2022-09-19,43.89,43.95,43.05,43.15,210896,41.6615023046217,41.7184558279363,40.8641529782174,40.9590755170751,222176.948212767,0.0,1.0
2022-09-20,42.85,43.41,42.1,43.41,262203,40.6743079005022,41.205874118105,39.9623888590698,41.205874118105,276228.389121804,0.0,1.0
2022-09-21,42.6,43.57,42.53,43.28,153244,40.437001553358,41.3577501802772,40.3705557761577,41.08247481759,161441.109608135,0.0,1.0
2022-09-22,42.53,42.86,41.89,42.36,212205,40.3705557761577,40.6838001543879,39.7630515274687,40.2091874600997,223555.967374868,0.0,1.0
2022-09-23,42.06,42.45,41.69,42.23,233330,39.9244198435267,40.2946177450716,39.5732064497534,40.0857881595847,245810.955762485,0.0,1.0
2022-09-26,41.57,42.42,41.5,41.97,338988,39.4592994031243,40.2661409834143,39.3928536259239,39.8389895585549,357120.662889525,0.0,1.0
2022-09-27,41.46,42.24,40.89,42.07,339283,39.3548846103809,40.0952804134705,38.8138261388923,39.9339120974125,357431.442609021,0.0,1.0
2022-09-28,41.9,42.405,41.14,41.81,243819,39.7725437813545,40.2519026025856,39.0511324860364,39.6871134963826,256861.018399062,0.0,1.0
2022-09-29,41.79,41.8,40.73,41.4,194461,39.6681289886111,39.6776212424968,38.66195007672,39.2979310870663,204862.830619845,0.0,1.0
2022-09-30,41.73,42.47,41.54,41.94,338778,39.6111754652965,40.3136022528431,39.430822641467,39.8105127968976,356899.429868868,0.0,1.0
2022-10-03,42.72,43.1,41.97,42.11,347585,40.5509085999872,40.9116142476463,39.8389895585549,39.9718811129556,366177.521359033,0.0,1.0
2022-10-04,43.63,44.0,43.11,43.11,206893,41.4147037035918,41.7659170973651,40.921106501532,40.921106501532,217959.825442796,0.0,1.0
2022-10-05,43.05,43.38,42.53,43.04,155901,40.8641529782174,41.1773973564477,40.3705557761577,40.8546607243317,164240.234064746,0.0,1.0
2022-10-06,42.94,43.03,42.53,42.63,147799,40.9780600248466,41.0639479010049,40.5867930334589,40.6822240069681,154875.293172783,0.23,1.0
2022-10-07,42.25,42.745,41.75,42.66,255039,40.3195863076332,40.7919696265037,39.8424314400873,40.7108532990209,267249.710048737,0.0,1.0
2022-10-10,42.6,42.93,42.08,42.5,133855,40.6535947149154,40.9685169274957,40.1573536526676,40.5581637414062,140263.684921026,0.0,1.0
2022-10-11,42.88,43.24,42.28,42.34,172027,40.9208014407411,41.2643529453742,40.348215599686,40.4054741837915,180263.276873553,0.0,1.0
2022-10-12,42.14,43.03,42.1,43.03,168702,40.2146122367731,41.0639479010049,40.1764398473694,41.0639479010049,176779.083138822,0.0,1.0
2022-10-13,42.29,42.72,40.52,41.21,208188,40.3577586970369,40.7681118831264,38.6686304659242,39.3271041831376,218155.586540201,0.0,1.0
2022-10-14,41.96,42.67,41.75,42.37,137979,40.0428364844566,40.7203963963718,39.8424314400873,40.4341034758442,144585.133029908,0.0,1.0
2022-10-17,42.49,42.89,42.175,42.47,180313,40.5486206440553,40.930344538092,40.2480130775013,40.5295344493534,188945.992448284,0.0,1.0
2022-10-18,43.19,43.63,43.0,43.0,124648,41.2166374586196,41.63653374206,41.0353186089521,41.0353186089521,130615.87387872,0.0,1.0
2022-10-19,43.0,43.43,42.34,42.88,157798,41.0353186089521,41.4456717950417,40.4054741837915,40.9208014407411,165353.023444534,0.0,1.0
2022-10-20,42.57,43.42,42.375,42.93,225396,40.6249654228626,41.4361286976907,40.4388750245197,40.9685169274957,236187.467979976,0.0,1.0
2022-10-21,43.55,43.71,42.47,42.74,205627,41.5601889632527,41.7128785208674,40.5295344493534,40.7871980778283,215471.971456097,0.0,1.0
2022-10-24,43.99,44.19,43.28,43.68,200907,41.9800852466931,42.1709471937115,41.3025253347779,41.6842492288146,210525.988169502,0.0,1.0
2022-10-25,44.86,44.88,43.87,44.18,275992,42.8103347162231,42.8294209109249,41.8655680784821,42.1614040963606,289205.893905524,0.0,1.0
2022-10-26,44.62,45.81,44.22,45.35,222781,42.581300379801,43.7169289645604,42.1995764857643,43.2779464864181,233447.267493865,0.0,1.0
2022-10-27,44.98,45.39,44.51,45.01,240211,42.9248518844341,43.3161188758218,42.4763263089409,42.9534811764869,251711.777808559,0.0,1.0
2022-10-28,46.15,46.19,45.04,45.35,229903,44.0413942744917,44.0795666638953,42.9821104685396,43.2779464864181,240910.253291986,0.0,1.0
2022-10-31,45.75,46.33,45.61,46.05,1381164,43.6596703804549,44.2131700268082,43.526067017542,43.9459633009825,1447291.11441683,0.0,1.0
2022-11-01,46.51,46.98,45.805,46.27,247101,44.3849457791247,44.8334713546179,43.712157415885,44.1559114427027,258931.655953611,0.0,1.0
2022-11-02,45.49,46.94,45.39,46.31,160227,43.411549849331,44.7952989652143,43.3161188758218,44.1940838321064,167898.318657064,0.0,1.0
2022-11-03,45.57,45.91,44.56,45.05,191174,43.4878946281383,43.8123599380696,42.5240417956955,42.9916535658906,200326.993396529,0.0,1.0
2022-11-04,46.58,46.825,45.905,46.04,103341,44.4517474605812,44.6855533456787,43.8075883893941,43.9364202036315,108288.741275438,0.0,1.0
2022-11-07,47.17,47.265,46.51,47.0,118023,45.0147902042854,45.1054496291191,44.3849457791247,44.8525575493198,123673.683354632,0.0,1.0
2022-11-08,47.32,47.77,46.59,47.2,159888,45.1579366645492,45.5873760453406,44.4612905579321,45.0434194963382,167543.088077794,0.0,1.0
2022-11-09,46.63,47.38,46.36,47.02,135008,44.4994629473358,45.2151952486547,44.241799318861,44.8716437440216,141471.888041672,0.0,1.0
2022-11-10,48.52,48.84,47.78,47.98,146278,46.3031083466595,46.6084874618889,45.5969191426915,45.7877810897099,153281.471016233,0.0,1.0
2022-11-11,48.4,48.91,48.135,48.89,142966,46.1885911784485,46.6752891433453,45.9356990986491,46.6562029486435,149810.899693097,0.0,1.0
2022-11-14,48.09,48.86,48.01,48.32,135505,45.89275516057,46.6275736565907,45.8164103817626,46.1122463996411,141992.683315705,0.0,1.0
2022-11-15,48.42,49.29,48.08,48.77,155334,46.2076773731503,47.0379268426803,45.883212063219,46.5416857804325,162771.052508481,0.0,1.0
2022-11-16,48.14,48.735,48.07,48.43,131835,45.9404706473246,46.5082849397042,45.8736689658681,46.2172204705012,138146.971734814,0.0,1.0
2022-11-17,48.69,49.63,46.9334,49.63,180255,46.4653410016251,47.3623921526115,44.7890005209627,47.3623921526115,188885.215535017,0.0,1.0
2022-11-18,48.11,50.11,47.88,49.54,237803,45.9118413552718,47.8204608254556,45.6923501162007,47.2765042764532,249188.488030144,0.0,1.0
2022-11-21,47.87,48.67,47.72,48.05,174127,45.6828070188497,46.4462548069233,45.539660558586,45.8545827711663,182463.820284962,0.0,1.0
2022-11-22,48.17,48.34,47.785,47.86,92424,45.9690999393773,46.1313325943429,45.6016906913669,45.6732639214988,96849.0591695563,0.0,1.0
2022-11-23,48.31,48.66,48.04,48.04,78282,46.1027033022902,46.4367117095724,45.8450396738154,45.8450396738154,82029.9711104389,0.0,1.0
2022-11-25,48.3,48.635,48.16,48.61,100208,46.0931602049393,46.4128539661951,45.9595568420264,46.3889962228178,105005.740081179,0.0,1.0
2022-11-28,47.35,48.37,47.26,48.15,141710,45.186565956602,46.1599618863957,45.1006780804437,45.9500137446755,148494.765157511,0.0,1.0
2022-11-29,47.31,47.783,46.91,47.2,97640,45.1483935671983,45.5997820718967,44.7666696731615,45.0434194963382,102314.78985237,0.0,1.0
2022-11-30,47.9,47.97,46.63,47.25,225802,45.7114363109025,45.7782379923589,44.4994629473358,45.0911349830928,236612.906372848,0.0,1.0
2022-12-01,47.97,48.59,47.86,48.24,103629,45.7782379923589,46.3699100281159,45.6732639214988,46.0359016208338,108590.530086146,0.0,1.0
2022-12-02,47.89,48.1,47.38,47.38,92525,45.7018932135516,45.9022982579209,45.2151952486547,45.2151952486547,96954.8948288669,0.0,1.0
2022-12-05,47.35,48.08,47.17,47.97,113042,45.186565956602,45.883212063219,45.0147902042854,45.7782379923589,118454.203958333,0.0,1.0
2022-12-06,47.12,47.74,46.67,47.58,123351,44.9670747175308,45.5587467532878,44.5376353367395,45.4060571956731,129256.776352722,0.0,1.0
2022-12-07,46.33,47.44,46.28,46.89,110602,44.2131700268082,45.2724538327602,44.1654545400536,44.7475834784597,115897.382089839,0.0,1.0
2022-12-08,46.29,46.75,45.99,46.47,89151,44.1749976374045,44.6139801155468,43.888704716877,44.3467733897211,93419.3550812031,0.0,1.0
2022-12-09,45.96,46.44,45.865,46.0,134178,43.8600754248242,44.3181440976683,43.7694159999905,43.8982478142279,140602.149455258,0.0,1.0
2022-12-12,45.91,46.13,45.48,46.0,166265,43.8123599380696,44.0223080797898,43.4020067519801,43.8982478142279,174225.404903773,0.0,1.0
2022-12-13,46.7,47.68,45.264,47.22,214870,44.5662646287922,45.5014881691823,43.1958758492002,45.06250569104,225157.506099742,0.0,1.0
2022-12-14,45.85,47.13,45.63,46.66,207315,43.7551013539641,44.9766178148817,43.5451532122439,44.5280922393885,217240.789207744,0.0,1.0
2022-12-15,45.16,45.72,44.885,45.72,208629,43.0966276367507,43.6310410884021,42.8341924596004,43.6310410884021,218617.700656597,0.0,1.0
2022-12-16,45.75,45.79,44.71,44.71,793327,43.6596703804549,43.6978427698586,42.6671882559593,42.6671882559593,831309.763306139,0.0,1.0
2022-12-19,45.32,45.86,45.13,45.72,214087,43.2493171943654,43.764644451315,43.0679983446979,43.6310410884021,224337.017770631,0.0,1.0
2022-12-20,45.6,45.61,45.2,45.34,149136,43.5165239201911,43.526067017542,43.1348000261543,43.2684033890672,156276.30581138,0.0,1.0
2022-12-21,46.22,46.43,45.77,46.0,116343,44.1081959559481,44.3086010003174,43.6787565751567,43.8982478142279,121913.248625505,0.0,1.0
2022-12-22,45.93,46.165,45.45,46.0,184241,43.8314461327714,44.055708920518,43.3733774599273,43.8982478142279,193062.056505434,0.0,1.0
2022-12-23,46.46,46.83,45.85,45.85,161321,44.3372302923702,44.6903248943542,43.7551013539641,43.7551013539641,169044.696986627,0.0,1.0
2022-12-27,47.1,47.57,46.55,46.73,265401,44.947988522829,45.3965140983222,44.4231181685284,44.594893920845,278107.819967318,0.0,1.0
2022-12-28,46.94,47.51,46.79,47.2,208228,44.7952989652143,45.3392555142167,44.6521525049505,45.0434194963382,218197.5016528,0.0,1.0
2022-12-29,47.77,47.96,47.29,47.29,183315,45.5873760453406,45.768694895008,45.1293073724964,45.1293073724964,192091.721648784,0.0,1.0
2022-12-30,47.1,47.62,46.8,47.62,178114,44.947988522829,45.4442295850768,44.6616956023014,45.4442295850768,186641.709133194,0.0,1.0
2023-01-03,46.5,47.77,46.0,47.52,234873,44.3754026817738,45.5873760453406,43.8982478142279,45.3487986115676,246118.206032321,0.0,1.0
2023-01-04,47.01,47.43,46.66,46.84,144031,44.8621006466707,45.2629107354093,44.5280922393885,44.6998679917051,150926.889566026,0.0,1.0
2023-01-05,47.08,47.44,46.55,47.02,134427,44.9289023281271,45.2724538327602,44.4231181685284,44.8716437440216,140863.071031182,0.0,1.0
2023-01-06,47.89,48.155,47.525,47.6,134124,45.7018932135516,45.9547852933509,45.353570160243,45.4251433903749,140545.56405325,0.0,1.0
2023-01-09,47.82,48.555,47.58,47.95,166397,45.8545827711663,46.559374037097,45.6244468475971,45.9792397297663,173529.10132689,0.23,1.0
2023-01-10,48.74,48.8,47.315,47.5,205226,46.7367704781816,46.7943044590739,45.3703384319894,45.547734873074,214022.388317773,0.0,1.0
2023-01-11,49.05,49.1,48.66,48.96,90322,47.0340293794585,47.0819743635354,46.6600585036585,46.9477284081201,94193.3778256063,0.0,1.0
2023-01-12,50.08,50.17,48.75,49.37,184053,48.0216960514431,48.1079970227815,46.746359474997,47.3408772775508,191941.872068115,0.0,1.0
2023-01-13,51.55,51.55,49.885,49.9,206815,49.4312785833045,49.4312785833045,47.8347106135431,47.8490941087662,215679.495970005,0.0,1.0
2023-01-17,51.39,52.01,51.39,51.66,223032,49.2778546342584,49.8723724368122,49.2778546342584,49.5367575482737,232591.588352789,0.0,1.0
2023-01-18,51.5,52.05,51.17,51.6,130793,49.3833335992276,49.9107284240737,49.0668967043199,49.4792235673814,136399.044152527,0.0,1.0
2023-01-19,50.97,51.51,50.84,51.5,167651,48.8751167680122,49.392922596043,48.7504598094123,49.3833335992276,174836.850222988,0.0,1.0
2023-01-20,51.12,51.72,50.91,51.12,183189,49.018951720243,49.594291529166,48.8175827871199,49.018951720243,191040.839335876,0.0,1.0
2023-01-23,51.08,51.35,50.885,51.09,152894,48.9805957329815,49.2394986469968,48.7936102950815,48.9901847297969,159447.336299774,0.0,1.0
2023-01-24,50.96,51.18,50.61,50.8,165993,48.8655277711969,49.0764857011353,48.5299128826584,48.7121038221507,173107.785095612,0.0,1.0
2023-01-25,52.4,52.48,50.78,50.78,167654,50.2463433126122,50.3230552871352,48.6929258285199,48.6929258285199,174839.978808864,0.0,1.0
2023-01-26,52.78,52.86,52.13,52.66,150850,50.6107251915967,50.6874371661198,49.9874403985968,50.4956572298121,157315.726456375,0.0,1.0
2023-01-27,52.49,52.8875,52.295,52.59,120782,50.3326442839506,50.7138069073621,50.1456588460506,50.4285342521045,125958.953084878,0.0,1.0
2023-01-30,52.39,52.44,51.89,52.18,155007,50.2367543157968,50.2846992998737,49.7573044750276,50.0353853826737,161650.903618318,0.0,1.0
2023-01-31,53.47,53.88,52.35,52.41,742678,51.2723659718582,51.665514841289,50.1983983285352,50.2559323094275,774510.633696836,0.0,1.0
2023-02-01,55.22,55.72,53.33,53.33,234532,52.9504404145504,53.4298902553196,51.1381200164429,51.1381200164429,244584.500876809,0.0,1.0
2023-02-02,55.05,55.69,54.83,55.36,244066,52.7874274686889,53.4011232648735,52.5764695387505,53.0846863699658,254527.1467902,0.0,1.0
2023-02-03,54.77,55.21,54.52,54.89,220696,52.5189355578582,52.9408514177351,52.2792106374736,52.6340035196428,230155.462817475,0.0,1.0
2023-02-06,54.09,54.62,53.88,54.52,137441,51.8668837744121,52.3751006056274,51.665514841289,52.2792106374736,143331.990453368,0.0,1.0
2023-02-07,54.47,54.51,53.245,53.62,173405,52.2312656533966,52.2696216406582,51.0566135435121,51.416200924089,180837.477932832,0.0,1.0
2023-02-08,53.19,54.13,53.19,54.01,192213,51.0038740610275,51.9052397616736,51.0038740610275,51.790171799889,200451.625650376,0.0,1.0
2023-02-09,52.53,53.67,52.38,53.63,132058,50.3710002712121,51.4641459081659,50.2271653189814,51.4257899209044,137718.264530169,0.0,1.0
2023-02-10,53.0,53.28,52.44,52.44,148469,50.8216831215352,51.0901750323659,50.2846992998737,50.2846992998737,154832.672132924,0.0,1.0
2023-02-13,52.76,53.34,52.72,53.16,170161,50.591547197966,51.1477090132583,50.5531912107044,50.9751070705813,177454.4337391,0.0,1.0
2023-02-14,52.41,52.79,51.87,52.79,251148,50.2559323094275,50.6203141884121,49.7381264813968,50.6203141884121,261912.695181078,0.0,1.0
2023-02-15,52.29,52.635,51.91,52.16,121021,50.1408643476429,50.4716847377737,49.7764824686583,50.0162073890429,126208.197092986,0.0,1.0
2023-02-16,52.28,52.48,51.76,51.76,122301,50.1312753508275,50.3230552871352,49.6326475164276,49.6326475164276,127543.060400008,0.0,1.0
2023-02-17,53.1,53.52,52.425,52.57,193132,50.917573089689,51.3203109559352,50.2703158046506,50.4093562584737,201410.015790339,0.0,1.0
2023-02-21,51.68,52.73,51.63,52.7,128551,49.5559355419045,50.5627802075198,49.5079905578276,50.5340132170737,134060.947641322,0.0,1.0
2023-02-22,52.35,52.695,51.8,51.8,321296,50.1983983285352,50.529218718666,49.6710035036891,49.6710035036891,335067.375853679,0.0,1.0
2023-02-23,52.51,52.88,51.85,52.53,230286,50.3518222775814,50.7066151597506,49.718948487766,50.3710002712121,240156.509000549,0.0,1.0
2023-02-24,54.28,55.27,52.29,52.29,337464,52.0490747139043,52.9983853986274,50.1408643476429,50.1408643476429,351928.368000492,0.0,1.0
2023-02-27,54.65,55.46,54.375,54.46,231905,52.4038675960736,53.1805763381197,52.1401701836505,52.2216766565813,241844.902511539,0.0,1.0
2023-02-28,55.16,55.41,54.36,54.55,442996,52.8929064336581,53.1326313540427,52.1257866884274,52.3079776279197,461983.676216562,0.0,1.0
2023-03-01,55.5,55.52,54.835,55.16,322372,53.2189323253812,53.238110319012,52.5812640371582,52.8929064336581,336189.495321144,0.0,1.0
2023-03-02,56.03,56.055,54.965,55.27,170811,53.7271491565965,53.751121648635,52.7059209957581,52.9983853986274,178132.294012197,0.0,1.0
2023-03-03,56.09,56.3515,55.07,56.16,234306,53.7846831374888,54.0354354042111,52.8066054623197,53.8518061151965,244348.814074163,0.0,1.0
2023-03-06,54.29,56.1,53.7801,56.1,360399,52.0586637107197,53.7942721343042,51.5697207631033,53.7942721343042,375846.407021221,0.0,1.0
2023-03-07,54.73,54.78,53.97,54.45,171746,52.4805795705966,52.5285245546735,51.7518158126274,52.2120876597659,179107.369943497,0.0,1.0
2023-03-08,54.46,55.0,53.76,54.9,165640,52.2216766565813,52.739482484612,51.5504468795044,52.6435925164581,172739.654824222,0.0,1.0
2023-03-09,53.82,54.66,53.74,54.56,160890,51.6079808603967,52.4134565928889,51.5312688858736,52.3175666247351,167786.060520823,0.0,1.0
2023-03-10,52.78,54.04,52.56,53.54,244133,50.6107251915967,51.8189387903351,50.3997672616583,51.3394889495659,254597.018541427,0.0,1.0
2023-03-13,51.99,52.81,51.76,51.87,247054,49.8531944431814,50.6394921820429,49.6326475164276,49.7381264813968,257643.218322528,0.0,1.0
2023-03-14,52.77,53.38,52.07,53.33,266323,50.6011361947814,51.1860650005198,49.9299064177045,51.1381200164429,277738.125402991,0.0,1.0
2023-03-15,51.7,52.18,51.27,51.69,331758,49.5751135355353,50.0353853826737,49.1627866724738,49.5655245387199,345977.79766466,0.0,1.0
2023-03-16,52.67,52.75,51.195,51.2,278651,50.5052462266275,50.5819582011506,49.0908691963584,49.0956636947661,290594.52762874,0.0,1.0
2023-03-17,51.57,52.45,51.29,52.45,1369283,49.4504565769353,50.2942882966891,49.1819646661045,50.2942882966891,1427973.15127189,0.0,1.0
2023-03-20,52.24,52.77,52.095,52.1,239180,50.092919363566,50.6011361947814,49.9538789097429,49.9586734081506,249431.723260429,0.0,1.0
2023-03-21,52.92,53.45,52.48,53.07,211203,50.7449711470121,51.2531879782275,50.3230552871352,50.8888060992429,220255.574244387,0.0,1.0
2023-03-22,52.1,53.33,52.1,52.95,225657,49.9586734081506,51.1381200164429,49.9586734081506,50.7737381374583,235329.100994141,0.0,1.0
2023-03-23,52.0,52.65,51.91,52.13,257503,49.8627834399968,50.4860682329968,49.7764824686583,49.9874403985968,268540.082928047,0.0,1.0
2023-03-24,52.25,52.555,51.46,51.86,182690,50.1025083603814,50.3949727632506,49.3449776119661,49.7285374845814,190520.451218529,0.0,1.0
2023-03-27,52.62,52.91,52.51,52.91,392139,50.4573012425506,50.7353821501967,50.3518222775814,50.7353821501967,408946.845587514,0.0,1.0
2023-03-28,52.51,53.1,52.21,52.62,126494,50.3518222775814,50.917573089689,50.0641523731199,50.4573012425506,131915.780592461,0.0,1.0
2023-03-29,52.55,52.89,52.49,52.71,175627,50.3901782648429,50.716204156566,50.3326442839506,50.5436022138891,183154.717204864,0.0,1.0
2023-03-30,52.79,53.17,52.425,52.84,166599,50.6203141884121,50.9846960673967,50.2703158046506,50.6682591724891,173739.75944253,0.0,1.0
2023-03-31,53.73,53.76,53.09,53.18,256682,51.5216798890582,51.5504468795044,50.9079840928737,50.9942850642121,267683.893260028,0.0,1.0
2023-04-03,53.52,53.9,53.01,53.53,163170,51.3203109559352,51.6846928349198,50.8312721183506,51.3298999527505,170163.785786455,0.0,1.0
2023-04-04,52.36,53.5,52.15,53.5,194432,50.2079873253506,51.3011329623044,50.0066183922276,51.3011329623044,202765.736336532,0.0,1.0
2023-04-05,51.65,52.37,51.28,52.04,187644,49.5271685514584,50.217576322166,49.1723756692891,49.9011394272583,195686.789361485,0.0,1.0
2023-04-06,51.56,51.71,51.16,51.6,180495,49.6614145068737,49.8058910812731,49.2761436418088,49.6999415933802,187395.431491624,0.23,1.0
2023-04-10,51.71,51.88,51.345,51.36,298973,49.8058910812731,49.9696311989257,49.4543314169013,49.4687790743412,310402.916088231,0.0,1.0
2023-04-11,52.01,52.469,51.85,51.88,135742,50.0948442300718,50.5369425477339,49.9407358840458,49.9696311989257,140931.497612322,0.0,1.0
2023-04-12,52.28,52.87,52.1,52.38,159283,50.3549020639907,50.9231765899615,50.1815301747114,50.4512197802569,165372.484081445,0.0,1.0
2023-04-13,52.57,52.61,52.01,52.53,174208,50.6342234411628,50.6727505276693,50.0948442300718,50.5956963546563,180868.075732252,0.0,1.0
2023-04-14,52.28,53.04,51.7,51.7,325744,50.3549020639907,51.0869167076141,49.7962593096465,49.7962593096465,338197.387383626,0.0,1.0
2023-04-17,51.91,52.49,51.46,52.44,156257,49.9985265138056,50.5571692681498,49.5650967906075,50.5090104100166,162230.798296832,0.0,1.0
2023-04-18,52.46,52.47,51.59,52.04,263043,50.5282739532699,50.5379057248965,49.6903098217536,50.1237395449517,273099.290760693,0.0,1.0
2023-04-19,52.37,52.575,52.0225,52.54,156799,50.4415880086303,50.6390393269761,50.1068839446051,50.6053281262829,162793.519280064,0.0,1.0
2023-04-20,52.15,52.36,51.775,52.26,202717,50.2296890328445,50.4319562370037,49.8684975968461,50.3356385207374,210466.991804136,0.0,1.0
2023-04-21,52.45,52.71,52.03,52.46,162339,50.5186421816433,50.7690682439355,50.1141077733251,50.5282739532699,168545.316783948,0.0,1.0
2023-04-24,52.16,52.815,52.03,52.53,111006,50.2393208044712,50.870201846015,50.1141077733251,50.5956963546563,115249.825580538,0.0,1.0
2023-04-25,51.2,52.52,51.101,51.75,161448,49.3146707283153,50.5860645830296,49.2193161892117,49.8444181677796,167620.253322583,0.0,1.0
2023-04-26,49.73,50.85,49.59,50.75,231000,47.8988002992015,48.9775587213834,47.7639554964288,48.8812410051172,239831.267761241,0.0,1.0
2023-04-27,50.69,50.97,49.9,49.9,210922,48.8234503753574,49.0931399809029,48.0625404168541,48.0625404168541,218985.673847344,0.0,1.0
2023-04-28,51.03,51.135,50.49,50.49,753751,49.1509306106626,49.2520642127422,48.630814942825,48.630814942825,782567.350243737,0.0,1.0
2023-05-01,52.23,52.485,51.07,51.07,148319,50.3067432058575,50.5523533823365,49.1894576971691,49.1894576971691,153989.323822855,0.0,1.0
2023-05-02,51.6,51.94,50.55,51.94,165209,49.6999415933802,50.0274218286854,48.6886055725847,50.0274218286854,171525.038595527,0.0,1.0
2023-05-03,51.19,51.95,51.03,51.62,248352,49.3050389566886,50.0370536003121,49.1509306106626,49.7192051366335,257846.645069436,0.0,1.0
2023-05-04,50.11,51.26,49.9,50.77,224932,48.2648076210132,49.372461358075,48.0625404168541,48.9005045483704,233531.284502474,0.0,1.0
2023-05-05,50.89,51.21,50.4,50.68,140405,49.0160858078899,49.3243024999419,48.5441289981853,48.8138186037308,145772.766883191,0.0,1.0
2023-05-08,50.41,51.16,50.25,50.95,266595,48.553760769812,49.2761436418088,48.399652423786,49.0738764376497,276787.085838995,0.0,1.0
2023-05-09,50.08,50.52,49.88,50.5,200280,48.2359123061334,48.6597102577048,48.0432768736009,48.6404467144516,207936.823840785,0.0,1.0
2023-05-10,50.61,50.93,49.8,50.76,260044,48.7463962023444,49.0546128943964,47.9662227005879,48.8908727767438,269985.637202182,0.0,1.0
2023-05-11,50.57,50.635,49.93,50.16,203353,48.7078691158379,48.770475631411,48.091435731734,48.3129664791464,211127.306463427,0.0,1.0
2023-05-12,50.6,51.04,50.23,50.61,127669,48.7367644307178,49.1605623822893,48.3803888805327,48.7463962023444,132549.862007835,0.0,1.0
2023-05-15,50.92,51.13,50.4,50.64,275383,49.0449811227698,49.2472483269289,48.5441289981853,48.7752915172243,285911.056319886,0.0,1.0
2023-05-16,50.68,51.02,50.53,50.84,189492,48.8138186037308,49.141298839036,48.6693420293314,48.9679269497568,196736.392167156,0.0,1.0
2023-05-17,51.19,51.36,50.56,50.78,193850,49.3050389566886,49.4687790743412,48.6982373442113,48.9101363199971,201261.001106132,0.0,1.0
2023-05-18,53.01,53.86,51.61,52.5,302239,51.0580213927342,51.8767219809973,49.7095733650068,50.5668010397764,313793.777215973,0.0,1.0
2023-05-19,52.25,53.48,51.85,53.48,267140,50.3260067491108,51.5107146591855,49.9407358840458,51.5107146591855,277352.921514017,0.0,1.0
2023-05-22,49.15,52.35,49.1,52.19,776748,47.3401575448573,50.422324465377,47.2919986867242,50.268216119351,806443.539268434,0.0,1.0
2023-05-23,49.44,49.965,48.56,49.2,452190,47.6194789220294,48.1251469324272,46.7718830188865,47.3883164029904,469477.493372102,0.0,1.0
2023-05-24,49.28,49.78,48.95,49.48,355225,47.4653705760034,47.9469591573346,47.1475221123248,47.6580060085359,368805.463595181,0.0,1.0
2023-05-25,49.13,49.24,48.49,49.06,250169,47.3208940016041,47.4268434894969,46.7044606175001,47.2534716002177,259733.110063038,0.0,1.0
2023-05-26,49.28,49.79,49.03,49.03,221803,47.4653705760034,47.9565909289613,47.2245762853378,47.2245762853378,230282.660966435,0.0,1.0
2023-05-30,48.53,49.38,48.52,49.35,217599,46.7429877040066,47.5616882922697,46.73335593238,47.5327929773898,225917.9395393,0.0,1.0
2023-05-31,47.68,48.595,47.005,48.4,420034,45.9242871157436,46.8055942195797,45.2741425309465,46.6177746728605,436092.15031526,0.0,1.0
2023-06-01,47.76,48.04,47.37,47.88,338705,46.0013412887566,46.2710308943021,45.6257021953182,46.1169225482761,351653.894143165,0.0,1.0
2023-06-02,49.29,49.46,47.93,48.48,282541,47.4750023476301,47.6387424652827,46.1650814064092,46.6948288458735,293342.710928696,0.0,1.0
2023-06-05,48.5,49.12,47.48,49.0,489900,46.7140923891268,47.3112622299775,45.7316516832111,47.195680970458,508629.169161176,0.0,1.0
2023-06-06,49.49,49.81,48.65,48.65,345220,47.6676377801625,47.9758544722145,46.8585689635261,46.8585689635261,358417.966478509,0.0,1.0
2023-06-07,50.15,50.42,49.59,49.59,373914,48.3033347075197,48.5633925414386,47.7639554964288,47.7639554964288,388208.955210721,0.0,1.0
2023-06-08,49.91,50.16,49.56,49.92,265032,48.0721721884807,48.3129664791464,47.7350601815489,48.0818039601074,275164.331416871,0.0,1.0
2023-06-09,49.26,49.975,49.24,49.91,251088,47.4461070327502,48.1347787040538,47.4268434894969,48.0721721884807,260687.243981101,0.0,1.0
2023-06-12,48.64,49.72,48.24,49.44,496143,46.8489371918995,47.8891685275749,46.4636663268345,47.6194789220294,515110.842774309,0.0,1.0
2023-06-13,48.89,49.88,48.37,48.99,520490,47.0897314825651,48.0432768736009,46.5888793579806,47.1860491988313,540388.643104105,0.0,1.0
2023-06-14,48.59,49.34,48.18,48.77,381417,46.8007783337664,47.5231612057632,46.4058756970748,46.9741502230456,395998.799375278,0.0,1.0
2023-06-15,48.97,49.125,47.72,48.47,493972,47.1667856555781,47.3160781157908,45.9628142022501,46.6851970742469,512856.844149591,0.0,1.0
2023-06-16,48.87,49.5,48.55,49.5,965032,47.0704679393118,47.6772695517892,46.7622512472599,47.6772695517892,1001925.74887518,0.0,1.0
2023-06-20,49.34,49.86,48.69,48.83,584122,47.5231612057632,48.0240133303476,46.8970960500326,47.0319408528054,606453.332412257,0.0,1.0
2023-06-21,49.0,49.515,48.9,49.34,516414,47.195680970458,47.6917172092291,47.0993632541917,47.5231612057632,536156.815193304,0.0,1.0
2023-06-22,49.22,49.425,48.585,49.13,701030,47.4075799462437,47.6050312645895,46.7959624479531,47.3208940016041,727830.794972565,0.0,1.0
2023-06-23,48.1,49.345,47.97,48.79,7212244,46.3288215240618,47.5279770915765,46.2036084929157,46.9934137662989,7487972.3892788,0.0,1.0
2023-06-26,47.31,48.72,47.29,48.21,1052560,45.5679115655585,46.9259913649125,45.5486480223052,46.4347710119547,1092799.99651416,0.0,1.0
2023-06-27,47.32,47.945,47.175,47.35,654990,45.5775433371851,46.1795290638491,45.4378826485991,45.606438652065,680030.658315737,0.0,1.0
2023-06-28,47.54,47.6,46.92,47.51,494482,45.7894423129708,45.8472329427306,45.1922724721202,45.760546998091,513386.34175374,0.0,1.0
2023-06-29,47.7,48.04,47.28,47.46,401801,45.9435506589968,46.2710308943021,45.5390162506786,45.7123881399579,417162.091851664,0.0,1.0
2023-06-30,47.57,48.11,47.53,47.96,557363,45.8183376278507,46.3384532956884,45.7798105413442,46.1939767212891,578671.31988402,0.0,1.0
2023-07-03,48.14,48.49,47.34,47.5,216019,46.3673486105683,46.7044606175001,45.5968068804384,45.7509152264644,224277.535197037,0.0,1.0
2023-07-05,48.18,48.53,47.52,47.85,567065,46.4058756970748,46.7429877040066,45.7701787697176,46.0880272333962,588744.233129991,0.0,1.0
2023-07-06,48.16,48.26,47.48,47.66,406489,46.3866121538215,46.4829298700878,45.7316516832111,45.9050235724903,422029.316887442,0.0,1.0
2023-07-07,47.1,47.52,46.78,46.94,871897,45.5871751088117,45.9936849505464,45.277453324633,45.4323142167224,900831.178987929,0.23,1.0
2023-07-10,46.99,47.69,46.9,47.05,462013,45.4807082455003,46.1582246483913,45.3935989937,45.5387810800338,477345.048208389,0.0,1.0
2023-07-11,47.21,47.446,46.77,46.77,764436,45.6936419721232,45.922061787955,45.2677745188774,45.2677745188774,789804.051557484,0.0,1.0
2023-07-12,47.66,48.29,47.43,47.9,387018,46.1291882311246,46.7389529937265,45.9065756987461,46.3614795692586,399861.315303929,0.0,1.0
2023-07-13,47.7,47.8952,47.33,47.47,471842,46.1679034541469,46.356833742496,45.8097876411902,45.9452909217684,487500.226696527,0.0,1.0
2023-07-14,47.64,47.87,46.96,47.82,364656,46.1098306196134,46.3324431519919,45.4516718282335,46.284049123214,376757.225228464,0.0,1.0
2023-07-17,47.72,48.2,47.4,47.65,351910,46.1872610656581,46.6518437419262,45.8775392814793,46.119509425369,363588.245168456,0.0,1.0
2023-07-18,48.66,48.89,47.56,47.56,355436,47.0970688066832,47.3196813390617,46.0324001735687,46.0324001735687,367231.256598834,0.0,1.0
2023-07-19,49.78,49.85,48.1,48.72,632245,48.1810950513089,48.248846691598,46.5550556843704,47.1551416412167,653226.251219149,0.0,1.0
2023-07-20,50.01,50.42,49.5,50.42,916419,48.4037075836874,48.8005386196664,47.9100884901525,48.8005386196664,946830.655704673,0.0,1.0
2023-07-21,50.7,50.82,49.76,50.3,535650,49.0715451808228,49.1876908498899,48.1617374397977,48.6843929505994,553425.715451348,0.0,1.0
2023-07-24,51.03,51.56,50.13,50.83,646183,49.3909457707572,49.9039224758033,48.5198532527544,49.1973696556454,667626.788177911,0.0,1.0
2023-07-25,51.65,51.83,51.06,51.33,783456,49.9910317276035,50.1652502312041,49.4199821880239,49.6813099434248,809455.236301038,0.0,1.0
2023-07-26,51.56,52.525,51.12,51.79,2425101,49.9039224758033,50.8379272312173,49.4780550225574,50.1265350081817,2505578.74725432,0.0,1.0
2023-07-27,50.86,51.889,50.6,51.66,328654,49.2264060729122,50.222355185162,48.974757123267,50.0007105333591,339560.487418925,0.0,1.0
2023-07-28,51.07,51.1,50.57,50.92,458626,49.4296609937795,49.4586974110463,48.9457207060002,49.2844789074457,473845.649537179,0.0,1.0
2023-07-31,51.58,51.66,50.8,51.26,3075399,49.9232800873144,50.0007105333591,49.1683332383787,49.6135583031357,3177457.09301477,0.0,1.0
2023-08-01,51.14,51.63,50.685,51.62,443171,49.4974126340686,49.9716741160924,49.0570269721894,49.9619953103368,457877.770451394,0.0,1.0
2023-08-02,51.14,51.45,50.59,51.04,563720,49.4974126340686,49.7974556124918,48.9650783175114,49.4006245765128,582427.227320515,0.0,1.0
2023-08-03,51.47,51.58,50.65,51.12,622224,49.816813224003,49.9232800873144,49.0231511520449,49.4780550225574,642872.701150003,0.0,1.0
2023-08-04,50.78,51.6,50.59,51.57,327620,49.1489756268675,49.9426376988256,48.9650783175114,49.9136012815588,338492.173800374,0.0,1.0
2023-08-07,50.43,51.15,50.13,50.79,266892,48.810217425422,49.5070914398242,48.5198532527544,49.1586544326231,275748.895824215,0.0,1.0
2023-08-08,50.01,50.135,49.572,50.05,223824,48.4037075836874,48.5246926556322,47.9797758915927,48.4424228067097,231251.670559474,0.0,1.0
2023-08-09,50.15,50.4,49.92,50.31,309919,48.5392108642656,48.7811810081552,48.3165983318871,48.694071756355,320203.760490929,0.0,1.0
2023-08-10,49.69,50.67,49.62,50.28,247067,48.0939857995086,49.0425087635561,48.0262341592195,48.6650353390882,255265.996899875,0.0,1.0
2023-08-11,49.82,49.96,49.4,49.53,300686,48.2198102743312,48.3553135549094,47.8133004325966,47.9391249074192,310664.360452168,0.0,1.0
2023-08-14,49.77,49.8852,49.4,49.64,292454,48.1714162455533,48.2829160878577,47.8133004325966,48.0455917707307,302159.178916472,0.0,1.0
2023-08-15,49.91,50.125,49.27,49.42,341972,48.3069195261315,48.5150138498766,47.687475957774,47.8326580441078,353320.449480684,0.0,1.0
2023-08-16,49.61,50.19,49.443,49.78,172680,48.0165553534639,48.5779260872879,47.8549192973456,48.1810950513089,178410.440668606,0.0,1.0
2023-08-17,48.95,49.91,48.835,49.71,234965,47.3777541735952,48.3069195261315,47.266447907406,48.1133434110198,242762.388184497,0.0,1.0
2023-08-18,49.3,49.45,48.83,48.83,222637,47.7165123750407,47.8616944613745,47.2616085045282,47.2616085045282,230025.279587308,0.0,1.0
2023-08-21,49.14,49.29,48.6,49.13,240124,47.5616514829514,47.7068335692852,47.0389959721497,47.5519726771958,248092.591238755,0.0,1.0
2023-08-22,49.1,49.42,48.89,49.11,262169,47.522936259929,47.8326580441078,47.3196813390617,47.5326150656846,270869.161568495,0.0,1.0
2023-08-23,49.49,49.52,48.9252,49.32,213306,47.9004096843969,47.9294461016636,47.3537507353214,47.7358699865519,220384.627387408,0.0,1.0
2023-08-24,49.39,50.13,49.33,49.54,276741,47.803621626841,48.5198532527544,47.7455487923075,47.9488037131748,285924.738018709,0.0,1.0
2023-08-25,50.31,50.38,49.35,49.65,222890,48.694071756355,48.7618233966441,47.7649064038187,48.0552705764863,230286.675472698,0.0,1.0
2023-08-28,50.22,50.79,50.14,50.45,180994,48.6069625045547,49.1586544326231,48.52953205851,48.8295750369332,187000.343400357,0.0,1.0
2023-08-29,50.3,50.4,50.03,50.4,368727,48.6843929505994,48.7811810081552,48.4230651951985,48.7811810081552,380963.322657013,0.0,1.0
2023-08-30,50.56,50.86,50.38,50.38,426794,48.9360419002446,49.2264060729122,48.7618233966441,48.7618233966441,440957.294502646,0.0,1.0
2023-08-31,50.44,50.98,50.33,50.51,497202,48.8198962311776,49.3425517419792,48.7134293678661,48.8876478714667,513701.806354599,0.0,1.0
2023-09-01,50.8,51.077,50.5456,50.65,263342,49.1683332383787,49.4364361578084,48.9221044199566,49.0231511520449,272081.087946213,0.0,1.0
2023-09-05,56.6,58.1982,55.601,55.601,979365,54.7820405766188,56.3289073124766,53.8151278816357,53.8151278816357,1011865.5387156,0.0,1.0
2023-09-06,55.51,56.65,54.81,56.5,606462,53.7270507492599,54.8304346053967,53.0495343463688,54.6852525190629,626587.63417167,0.0,1.0
2023-09-07,55.09,55.83,54.95,55.46,339254,53.3205409075252,54.0367725334386,53.185037626947,53.6786567204819,350512.251787047,0.0,1.0
2023-09-08,55.31,55.94,54.7701,55.09,397169,53.5334746341481,54.1432393967501,53.010915911404,53.3205409075252,410349.179464382,0.0,1.0
2023-09-11,56.32,56.47,55.3,55.37,392767,54.5110340154624,54.6562161017962,53.5237958283926,53.5915474686817,405801.097695658,0.0,1.0
2023-09-12,55.7,56.47,55.01,55.77,307508,53.910948058616,54.6562161017962,53.2431104614805,53.9786996989051,317712.75068984,0.0,1.0
2023-09-13,56.15,56.21,55.05,55.47,289881,54.3464943176174,54.4045671521509,53.2818256845029,53.6883355262375,299500.793093908,0.0,1.0
2023-09-14,55.82,56.5,55.74,56.28,317590,54.027093727683,54.6852525190629,53.9496632816384,54.47231879244,328129.325063369,0.0,1.0
2023-09-15,55.75,56.22,55.13,55.74,712429,53.9593420873939,54.4142459579065,53.3592561305476,53.9496632816384,736071.1827374,0.0,1.0
2023-09-18,55.9,56.0,55.53,55.75,277155,54.1045241737277,54.2013122312836,53.746408360771,53.9593420873939,286352.476740256,0.0,1.0
2023-09-19,56.03,56.17,55.81,56.0,237093,54.2303486485504,54.3658519291286,54.0174149219275,54.2013122312836,244961.006540663,0.0,1.0
2023-09-20,55.8,56.37,55.74,56.17,197742,54.0077361161719,54.5594280442403,53.9496632816384,54.3658519291286,204304.131101989,0.0,1.0
2023-09-21,55.49,56.19,55.2,55.66,223129,53.7076931377487,54.3852095406397,53.4270077708367,53.8722328355937,230533.60676364,0.0,1.0
2023-09-22,55.77,56.1,55.46,55.53,303697,53.9786996989051,54.2981002888395,53.6786567204819,53.746408360771,313775.281443905,0.0,1.0
2023-09-25,56.22,56.36,55.545,55.78,211188,54.4142459579065,54.5497492384847,53.7609265694044,53.9883785046607,218196.340884419,0.0,1.0
2023-09-26,54.81,56.23,54.79,55.98,842050,53.0495343463688,54.4239247636621,53.0301767348576,54.1819546197724,869993.696809124,0.0,1.0
2023-09-27,55.07,55.35,54.6001,55.06,419677,53.3011832960141,53.5721898571705,52.8463762135591,53.2915044902585,433604.114596238,0.0,1.0
2023-09-28,55.66,55.775,55.08,55.08,437719,53.8722328355937,53.9835391017829,53.3108621017697,53.3108621017697,452244.844099035,0.0,1.0
2023-09-29,54.92,55.9,54.9,55.9,840130,53.1560012096803,54.1045241737277,53.1366435981691,54.1045241737277,868009.980999049,0.0,1.0
2023-10-02,54.67,55.19,54.41,54.87,479222,52.9140310657906,53.4173289650811,52.6623821161454,53.1076071809023,495125.134341502,0.0,1.0
2023-10-03,55.26,55.3606,54.41,54.41,406355,53.4850806053702,53.5824493912714,52.6623821161454,52.6623821161454,419840.019793209,0.0,1.0
2023-10-04,55.66,55.73,55.34,55.34,413989,53.8722328355937,53.9399844758828,53.5625110514149,53.5625110514149,427727.356508892,0.0,1.0
2023-10-05,55.38,56.19,55.38,55.62,392442,53.6012262744372,54.3852095406397,53.6012262744372,53.8335176125713,405465.312467391,0.0,1.0
2023-10-06,55.76,56.175,55.03,55.03,616651,54.1964728284058,54.5998361035813,53.4869422479765,53.4869422479765,634440.914058492,0.235,1.0
2023-10-09,55.57,56.03,54.66,55.65,141624,54.0118004855543,54.4589019471947,53.1273171592658,54.0895572614918,145709.745078853,0.0,1.0
2023-10-10,55.49,55.99,55.46,55.7,348437,53.9340437096169,54.420023559226,53.9048849186403,54.1381552464527,358489.143408182,0.0,1.0
2023-10-11,55.68,55.846,54.969,55.64,310874,54.1187160524683,54.2800613625386,53.4276527063242,54.0798376644996,319842.47932302,0.0,1.0
2023-10-12,55.06,56.13,54.48,55.79,634309,53.5161010389531,54.5560979171165,52.9523644134065,54.2256316193823,652608.333977449,0.0,1.0
2023-10-13,54.22,55.51,54.15,55.44,279073,52.6996548916098,53.9534829036012,52.6316177126645,53.885445724656,287124.044571476,0.0,1.0
2023-10-16,54.73,55.08,54.49,54.55,201943,53.1953543382111,53.5355402329374,52.9620840103987,53.0204015923518,207768.902519762,0.0,1.0
2023-10-17,54.85,55.31,54.48,54.6,408956,53.3119895021172,53.7590909637576,52.9523644134065,53.0689995773127,420754.070697534,0.0,1.0
2023-10-18,54.18,54.99,53.82,54.85,333108,52.6607765036411,53.4480638600078,52.3108710119225,53.3119895021172,342717.913374333,0.0,1.0
2023-10-19,53.09,54.2,52.985,54.2,264065,51.6013404314933,52.6802156976254,51.4992846630753,52.6802156976254,271683.075144378,0.0,1.0
2023-10-20,52.89,53.21,52.72,53.0,300994,51.4069484916496,51.7179755953994,51.2417153427825,51.5138640585636,309677.448809978,0.0,1.0
2023-10-23,52.2,52.77,52.04,52.77,358665,50.7362962991891,51.2903133277434,50.5807827473142,51.2903133277434,369012.213457513,0.0,1.0
2023-10-24,52.61,52.85,52.23,52.54,226939,51.1347997758685,51.3680701036809,50.7654550901656,51.0667625969232,233486.018178062,0.0,1.0
2023-10-25,51.98,52.6,51.72,52.34,266820,50.5224651653611,51.1250801788763,50.2697556435643,50.8723706570796,274517.554806668,0.0,1.0
2023-10-26,52.42,52.6,52.06,52.06,431947,50.9501274330171,51.1250801788763,50.6002219412985,50.6002219412985,444408.3436252,0.0,1.0
2023-10-27,51.5,52.38,51.4,52.38,183900,50.0559245097363,50.9112490450483,49.9587285398145,50.9112490450483,189205.375642554,0.0,1.0
2023-10-30,51.69,51.88,51.415,51.62,214351,50.2405968525878,50.4252691954393,49.9733079353028,50.1725596736425,220534.863917113,0.0,1.0
2023-10-31,51.46,51.98,51.38,51.87,330673,50.0170461217676,50.5224651653611,49.9392893458302,50.4155495984471,340212.665469551,0.0,1.0
2023-11-01,51.98,52.025,51.35,51.35,237077,50.5224651653611,50.5662033518259,49.9101305548536,49.9101305548536,243916.491795594,0.0,1.0
2023-11-02,52.17,52.34,51.76,52.19,188562,50.7071375082125,50.8723706570796,50.3086340315331,50.7265767021969,194001.870809741,0.0,1.0
2023-11-03,53.31,53.55,52.16,52.16,441589,51.8151715653213,52.0484418931336,50.6974179112203,50.6974179112203,454328.508018596,0.0,1.0
2023-11-06,53.23,53.5975,52.85,53.15,336088,51.7374147893838,52.0946099788465,51.3680701036809,51.6596580134463,345783.884116122,0.0,1.0
2023-11-07,53.25,53.47,53.02,53.26,312653,51.7568539833682,51.9706851171962,51.533303252548,51.7665735803603,321672.802124913,0.0,1.0
2023-11-08,53.5,53.63,53.01,53.3,179474,51.9998439081727,52.1261986690711,51.5235836555558,51.8054519683291,184651.688896529,0.0,1.0
2023-11-09,53.25,53.5,52.94,53.5,444888,51.7568539833682,51.9998439081727,51.4555464766105,51.9998439081727,457722.681668649,0.0,1.0
2023-11-10,53.77,53.925,53.315,53.32,369990,52.2622730269616,52.4129267803404,51.8200313638173,51.8248911623134,380663.93112555,0.0,1.0
2023-11-13,53.65,54.09,53.47,53.66,362952,52.1456378630554,52.5733001307114,51.9706851171962,52.1553574600476,373422.890158871,0.0,1.0
2023-11-14,54.94,55.18,54.29,54.29,203586,53.3994658750469,53.6327362028592,52.7676920705551,52.7676920705551,209459.301824715,0.0,1.0
2023-11-15,54.3,55.38,54.29,54.87,367980,52.7774116675472,53.8271281427029,52.7676920705551,53.3314286961016,378595.944148707,0.0,1.0
2023-11-16,53.42,54.79,52.68,53.68,434215,51.9220871322353,53.2536719201642,51.2028369548138,52.174796654032,446741.773706534,0.0,1.0
2023-11-17,54.53,54.98,53.74,53.78,405058,53.0009623983674,53.4383442630156,52.2331142359851,52.2719926239538,416743.616351396,0.0,1.0
2023-11-20,53.97,54.495,53.77,54.44,246719,52.4566649668052,52.9669438088948,52.2622730269616,52.9134860254378,253836.656188991,0.0,1.0
2023-11-21,53.67,54.21,53.478,53.79,195216,52.1650770570398,52.6899352946176,51.9784607947899,52.281712220946,200847.833667411,0.0,1.0
2023-11-22,53.25,53.96,53.205,53.95,180718,51.7568539833682,52.4469453698131,51.7131157969033,52.4372257728209,185931.577353839,0.0,1.0
2023-11-24,53.36,53.515,53.06,53.1,97607,51.8637695502822,52.014423303661,51.5721816405167,51.6110600284854,100422.887984463,0.0,1.0
2023-11-27,54.12,54.225,52.99,53.13,279062,52.602458921688,52.7045146901059,51.5041444615714,51.640218819462,287112.727229812,0.0,1.0
2023-11-28,54.06,54.72,53.64,53.98,302921,52.5441413397349,53.1856347412189,52.1359182660632,52.4663845637974,311660.041299718,0.0,1.0
2023-11-29,55.34,55.84,54.32,54.32,519499,53.7882497547342,54.2742296043433,52.7968508615316,52.7968508615316,534486.152479234,0.0,1.0
2023-11-30,56.27,56.39,54.965,55.34,920678,54.6921722750071,54.8088074389132,53.4237648675273,53.7882497547342,947238.862620095,0.0,1.0
2023-12-01,56.28,56.29,55.58,56.04,333047,54.7018918719993,54.7116114689914,54.0215200825465,54.4686215441869,342655.153570558,0.0,1.0
2023-12-04,56.96,57.18,55.97,55.97,234916,55.3628244674676,55.5766556012956,54.4005843652416,54.4005843652416,241693.148583177,0.0,1.0
2023-12-05,57.15,57.42,56.68,56.93,300421,55.5474968103191,55.809925929108,55.0906757516865,55.3336656764911,309087.918194191,0.0,1.0
2023-12-06,57.21,57.62,57.11,57.25,216487,55.6058143922722,56.0043178689516,55.5086184223503,55.6446927802409,222732.485898475,0.0,1.0
2023-12-07,57.06,57.73,56.63,57.37,397703,55.4600204373894,56.1112334358656,55.0420777667256,55.7613279441471,409176.430174936,0.0,1.0
2023-12-08,56.8,57.3,56.6962,57.03,257774,55.2073109155927,55.6932907652018,55.1064214988139,55.4308616464129,265210.58456163,0.0,1.0
2023-12-11,56.72,57.08,56.4,56.8,264928,55.1295541396552,55.4794596313738,54.8185270359054,55.2073109155927,272570.972040406,0.0,1.0
2023-12-12,57.04,57.38,56.29,56.75,262176,55.4405812434051,55.7710475411393,54.7116114689914,55.1587129306318,269739.578925842,0.0,1.0
2023-12-13,57.49,57.71,56.86,57.25,361356,55.8779631080533,56.0917942418813,55.2656284975458,55.6446927802409,371780.846768302,0.0,1.0
2023-12-14,58.46,59.06,57.66,57.96,469694,56.8207640162949,57.4039398358258,56.0431962569203,56.3347841666858,483244.315970929,0.0,1.0
2023-12-15,58.44,58.72,57.73,58.32,2239179,56.8013248223105,57.0734735380916,56.1112334358656,56.6846896584043,2303777.61732419,0.0,1.0
2023-12-18,57.92,58.4,57.28,58.4,255527,56.2959057787171,56.7624464343418,55.6738515712174,56.7624464343418,262898.760314382,0.0,1.0
2023-12-19,58.55,58.55,57.91,57.91,200776,56.9082403892245,56.9082403892245,56.2861861817249,56.2861861817249,206568.235454103,0.0,1.0
2023-12-20,58.47,59.29,58.41,58.62,357064,56.8304836132871,57.627490566646,56.772166031334,56.9762775681698,367365.025820734,0.0,1.0
2023-12-21,59.3,59.32,58.44,58.8,464801,57.6372101636382,57.6566493576225,56.8013248223105,57.1512303140291,478210.156628791,0.0,1.0
2023-12-22,59.52,59.82,59.345,59.49,133670,57.8510412974662,58.1426292072316,57.680948350103,57.8218825064896,137526.278206309,0.0,1.0
2023-12-26,59.22,59.64,58.94,59.64,136855,57.5594533877007,57.9676764613723,57.2873046719196,57.9676764613723,140803.16304275,0.0,1.0
2023-12-27,58.89,59.37,58.73,59.25,175405,57.2387066869587,57.7052473425834,57.0831931350838,57.5886121786772,180465.301329974,0.0,1.0
2023-12-28,58.84,59.11,58.5,58.88,165180,57.1901087019978,57.4525378207867,56.8596424042636,57.2289870899665,169945.317828369,0.0,1.0
2023-12-29,58.69,59.01,58.62,58.98,118268,57.0443147471151,57.3553418508649,56.9762775681698,57.3261830598883,121679.942177779,0.0,1.0
2024-01-02,61.26,61.617,59.34,60.1,323055,59.5422511741058,59.8892407867267,57.6760885516069,58.4147779230127,332374.891942389,0.0,1.0
2024-01-03,60.58,61.29,60.27,61.16,1227112,58.8813185786374,59.5714099650823,58.5800110718798,59.445055204184,1262513.2513077,0.0,1.0
2024-01-04,60.2,61.055,60.065,60.35,501521,58.5119738929345,59.3429994357661,58.3807593335401,58.6577678478172,515989.50080277,0.0,1.0
2024-01-05,60.05,60.26,58.98,60.0,233665,58.3661799380518,58.5702914748876,57.3261830598883,58.3175819530909,240406.058181171,0.0,1.0
2024-01-08,60.26,60.29,59.7,60.0,166110,58.5702914748876,58.5994502658642,58.0259940433254,58.3175819530909,170902.147623625,0.0,1.0
2024-01-09,60.09,60.12,59.4815,59.89,316697,58.6334688553368,58.6627416805267,58.039718384402,58.4383166874042,324564.162781371,0.235,1.0
2024-01-10,60.61,60.61,59.925,60.08,191360,59.1408644919615,59.1408644919615,58.4724683167924,58.6237112469402,196113.629714974,0.0,1.0
2024-01-11,59.66,60.87,59.36,60.39,242942,58.2138916942818,59.3945623102738,57.921163442383,58.9261971072356,248976.993259904,0.0,1.0
2024-01-12,59.61,60.42,59.46,60.02,308432,58.1651036522987,58.9554699324255,58.0187395263493,58.5651655965604,316093.849499629,0.0,1.0
2024-01-16,59.69,59.9699,59.24,59.24,1016191,58.2431645194717,58.5162799784933,57.8040721416234,57.8040721416234,1041434.49777221,0.0,1.0
2024-01-17,59.27,59.89,58.985,59.44,134977,57.8333449668133,58.4383166874042,57.5552531275094,57.999224309556,138330.003125199,0.0,1.0
2024-01-18,59.47,59.66,59.18,59.61,140489,58.0284971347459,58.2138916942818,57.7455264912437,58.1651036522987,143978.928328946,0.0,1.0
2024-01-19,59.89,59.9,59.25,59.67,151894,58.4383166874042,58.4480742958009,57.8138297500201,58.2236493026784,155667.243268846,0.0,1.0
2024-01-22,60.83,60.95,60.1,60.18,161148,59.3555318766873,59.4726231774468,58.6432264637334,58.7212873309065,165151.124588779,0.0,1.0
2024-01-23,60.12,60.93,60.06,60.78,255342,58.6627416805267,59.4531079606535,58.6041960301469,59.3067438347041,261685.025285749,0.0,1.0
2024-01-24,59.78,60.87,59.68,60.5,181455,58.3309829950413,59.3945623102738,58.2334069110751,59.0335307995985,185962.576713685,0.0,1.0
2024-01-25,60.08,60.17,59.805,60.04,177450,58.6237112469402,58.7115297225098,58.3553770160329,58.5846808133537,181858.087337595,0.0,1.0
2024-01-26,60.51,60.73,60.02,60.02,113776,59.0432884079952,59.257955792721,58.5651655965604,58.5651655965604,116602.342884881,0.0,1.0
2024-01-29,61.0,61.25,60.41,60.53,148291,59.5214112194299,59.7653514293456,58.9457123240289,59.0628036247884,151974.740092304,0.0,1.0
2024-01-30,61.56,61.6,60.97,61.03,157001,60.0678372896411,60.1068677232276,59.4921383942401,59.5506840446198,160901.107749167,0.0,1.0
2024-01-31,60.23,61.8925,60.0,61.71,443176,58.7700753728896,60.392277768829,58.5456503797672,60.2142014155905,454185.064603697,0.0,1.0
2024-02-01,60.61,61.97,60.2,61.0,195280,59.1408644919615,60.4678992339028,58.7408025476997,59.5214112194299,200131.007581209,0.0,1.0
2024-02-02,60.69,61.01,60.16,60.43,153037,59.2189253591345,59.5311688278266,58.7017721141132,58.9652275408221,156838.636866067,0.0,1.0
2024-02-05,60.95,60.95,60.06,60.5,304133,59.4726231774468,59.4726231774468,58.6041960301469,59.0335307995985,311688.056783572,0.0,1.0
2024-02-06,61.29,61.65,60.715,61.02,245709,59.8043818629321,60.1556557652107,59.243319380126,59.5409264362232,251812.729115994,0.0,1.0
2024-02-07,60.92,61.3,60.71,61.3,117431,59.4433503522569,59.8141394713288,59.2384405759277,59.8141394713288,120348.137808629,0.0,1.0
2024-02-08,61.45,61.59,60.98,61.13,542714,59.9605035972782,60.097110114831,59.5018960026367,59.6482601285861,556195.71716729,0.0,1.0
2024-02-09,61.98,62.5,61.5,61.5,224276,60.4776568422995,60.9850524789241,60.0092916392613,60.0092916392613,229847.305695838,0.0,1.0
2024-02-12,62.54,62.67,62.0,62.0,181660,61.0240829125106,61.1509318216668,60.4971720590927,60.4971720590927,186172.669178628,0.0,1.0
2024-02-13,60.75,61.9699,60.39,61.91,249217,59.2774710095142,60.4678016578189,58.9261971072356,60.4093535835231,255407.872369757,0.0,1.0
2024-02-14,62.01,62.21,61.03,61.03,356060,60.5069296674894,60.7020818354219,59.5506840446198,59.5506840446198,364904.990574382,0.0,1.0
2024-02-15,62.47,62.97,62.0,62.0,191574,60.9557796537342,61.4436600735656,60.4971720590927,60.4971720590927,196332.94575155,0.0,1.0
2024-02-16,61.98,62.72,61.94,62.37,232120,60.4776568422995,61.1997198636499,60.438626408713,60.858203569768,237886.160793477,0.0,1.0
2024-02-20,62.88,63.02,61.83,61.84,200202,61.355841597996,61.4924481155488,60.33129271635,60.3410503247467,205175.276422436,0.0,1.0
2024-02-21,62.54,62.96,62.2,62.5,221581,61.0240829125106,61.433902465169,60.6923242270253,60.9850524789241,227085.358412802,0.0,1.0
2024-02-22,59.24,61.58,57.66,61.58,641092,57.8040721416234,60.0873525064344,56.2623700149562,60.0873525064344,657017.553831691,0.0,1.0
2024-02-23,57.82,59.52,57.75,59.44,465052,56.4184917493023,58.077285176729,56.3501884905259,57.999224309556,476604.492716389,0.0,1.0
2024-02-26,56.63,57.82,56.09,57.65,618912,55.2573363501036,56.4184917493023,54.7304254966857,56.2526124065596,634286.573966106,0.0,1.0
2024-02-27,57.46,57.49,56.59,56.69,447193,56.0672178470237,56.0964906722136,55.2183059165171,55.3158820004833,458301.852075295,0.0,1.0
2024-02-28,57.62,57.68,56.59,57.16,408254,56.2233395813697,56.2818852317495,55.2183059165171,55.7744895951248,418395.556990265,0.0,1.0
2024-02-29,58.28,58.7,57.765,57.84,496856,56.8673417355472,57.2771612882055,56.3648249031208,56.4380069660955,509198.545180096,0.0,1.0
2024-03-01,58.68,58.7,57.625,58.12,352293,57.2576460714123,57.2771612882055,56.228218385568,56.7112200012011,361044.413425885,0.0,1.0
2024-03-04,58.94,59.32,58.47,58.47,387185,57.5113438897246,57.8821330087965,57.0527362950831,57.0527362950831,396803.175800545,0.0,1.0
2024-03-05,57.53,59.11,57.35,58.81,301390,56.1355211058001,57.6772232324673,55.9598841546608,57.3844949805684,308876.9171185,0.0,1.0
2024-03-06,57.37,57.985,56.98,57.7,277979,55.979399371454,56.5794922878466,55.5988526439855,56.3014004485428,284884.357621963,0.0,1.0
2024-03-07,57.57,57.78,57.35,57.45,368387,56.1745515393866,56.3794613157158,55.9598841546608,56.0574602386271,377538.209185881,0.0,1.0
2024-03-08,57.28,57.79,56.95,57.57,332717,55.8915808958844,56.3892189241124,55.5695798187957,56.1745515393866,340982.120285729,0.0,1.0
2024-03-11,57.55,57.59,56.71,57.28,327066,56.1550363225933,56.1940667561798,55.3353972172766,55.8915808958844,335190.742142338,0.0,1.0
2024-03-12,57.67,58.16,57.2725,57.47,367957,56.2721276233529,56.7502504347876,55.8842626895869,56.0769754554203,377097.527430146,0.0,1.0
2024-03-13,57.74,57.84,56.94,57.56,344050,56.3404308821293,56.4380069660955,55.559822210399,56.16479393099,352596.646652576,0.0,1.0
2024-03-14,57.64,58.15,57.33,57.75,438733,56.242854798163,56.740492826391,55.9403689378675,56.3501884905259,449631.694741533,0.0,1.0
2024-03-15,58.43,58.78,57.155,57.34,3061387,57.0137058614966,57.3552221553786,55.7696107909265,55.9501265462641,3137435.80963752,0.0,1.0
2024-03-18,57.99,59.12,57.89,58.62,499338,56.584371092045,57.6869808408639,56.4867950080787,57.1991004210325,511742.20126785,0.0,1.0
2024-03-19,57.88,58.01,56.806,57.59,303171,56.477037399682,56.6038863088382,55.4290702578842,56.1940667561798,310702.159460277,0.0,1.0
2024-03-20,57.59,57.955,56.94,57.88,255186,56.1940667561798,56.5502194626568,55.559822210399,56.477037399682,261525.150044134,0.0,1.0
2024-03-21,58.59,58.735,57.7025,57.85,317736,57.1698275958426,57.3113129175937,56.3038398506419,56.4477645744922,325628.972884182,0.0,1.0
2024-03-22,58.58,58.9996,58.07,58.44,292378,57.160069987446,57.5694992357685,56.662431959218,57.0234634698932,299641.047391329,0.0,1.0
2024-03-25,59.12,59.39,58.38,58.61,224569,57.6869808408639,57.9504362675729,56.9649178195134,57.1893428126359,230147.584194513,0.0,1.0
2024-03-26,59.15,59.315,58.82,59.3,289165,57.7162536660538,57.8772542045981,57.3942525889651,57.8626177920032,296348.232318826,0.0,1.0
2024-03-27,59.58,60.03,59.425,59.52,309982,58.1358308271088,58.574923204957,57.9845878969611,58.077285176729,317682.353502859,0.0,1.0
2024-03-28,59.28,59.99,59.13,59.6,252376,57.8431025752099,58.5358927713705,57.6967384492605,58.155346043902,258645.346012471,0.0,1.0
2024-04-01,59.76,59.88,58.925,59.2,351932,58.3114677782481,58.4285590790076,57.4967074771297,57.7650417080369,360674.445719326,0.0,1.0
2024-04-02,59.02,59.95,59.0,59.6,435486,57.5894047568976,58.496862337784,57.5698895401044,58.155346043902,446304.035065088,0.0,1.0
2024-04-03,59.56,59.775,59.23,59.23,611002,58.1163156103155,58.326104190843,57.7943145332268,57.7943145332268,626180.079343169,0.0,1.0
2024-04-04,59.1,59.9,58.93,59.74,248415,57.6674656240707,58.4480742958009,57.501586281328,58.2919525614548,254585.949653247,0.0,1.0
2024-04-05,59.57,59.77,59.25,59.41,297095,58.1260732187122,58.3212253866447,57.8138297500201,57.9699514843661,304475.223767612,0.0,1.0
2024-04-08,59.57,60.22,59.3161,59.39,231515,58.3553770160329,58.9921236176851,58.106653997326,58.1790471878831,236333.809414184,0.235,1.0
2024-04-09,59.9,60.22,59.48,59.51,395937,58.678648367641,58.9921236176851,58.267212101958,58.2966004066496,404178.128838407,0.0,1.0
2024-04-10,59.0,59.36,58.525,59.29,295292,57.7969992268918,58.1496588831914,57.3316844026075,58.0810861722443,301438.27937513,0.0,1.0
2024-04-11,59.26,59.58,58.9,59.16,218069,58.0516978675526,58.3651731175968,57.699038211253,57.9537368519138,222607.94110594,0.0,1.0
2024-04-12,58.91,59.31,58.57,58.95,491446,57.7088343128168,58.100678375372,57.3757668596449,57.7480187190724,501675.076350834,0.0,1.0
2024-04-15,58.88,59.24,58.46,59.0,222688,57.6794460081252,58.0321056644249,57.2680097424422,57.7969992268918,227323.082093281,0.0,1.0
2024-04-16,58.85,59.05,57.89,58.74,267038,57.6500577034336,57.8459797347112,56.7096319533011,57.5423005862309,272596.193759994,0.0,1.0
2024-04-17,58.29,59.11,58.0,59.02,203260,57.1014760158563,57.9047563440944,56.8173890705038,57.8165914300195,207490.702984805,0.0,1.0
2024-04-18,58.84,59.09,58.33,58.47,219791,57.6402616018697,57.8851641409667,57.1406604221118,57.2778058440061,224365.783231985,0.0,1.0
2024-04-19,58.65,59.04,58.36,58.83,181171,57.454135672156,57.8361836331473,57.1700487268034,57.6304655003058,184941.937176326,0.0,1.0
2024-04-22,58.66,59.0,58.57,58.84,172753,57.4639317737198,57.7969992268918,57.3757668596449,57.6402616018697,176348.722880715,0.0,1.0
2024-04-23,59.03,59.07,58.45,58.57,211870,57.8263875315834,57.8655719378389,57.2582136408784,57.3757668596449,216279.913615028,0.0,1.0
2024-04-24,59.65,59.65,58.81,59.12,335440,58.433745828544,58.433745828544,57.610873297178,57.9145524456583,342421.929593737,0.0,1.0
2024-04-25,60.0,60.03,59.0,59.44,255785,58.7766093832798,58.8059976879714,57.7969992268918,58.2280276957025,261108.971086137,0.0,1.0
2024-04-26,59.52,60.25,59.52,59.9,205250,58.3063965082135,59.0215119223768,58.3063965082135,58.678648367641,209522.123327911,0.0,1.0
2024-04-29,59.57,60.015,59.51,59.64,153603,58.3553770160329,58.7913035356256,58.2966004066496,58.4239497269801,156800.130131728,0.0,1.0
2024-04-30,59.0,59.6841,58.73,59.49,195515,57.7969992268918,58.4671505348768,57.532504484667,58.2770082035219,199584.496674575,0.0,1.0
2024-05-01,59.03,59.33,58.82,58.99,143390,57.8263875315834,58.1202705784998,57.6206693987419,57.7872031253279,146374.554270349,0.0,1.0
2024-05-02,59.13,59.27,58.315,59.18,164265,57.9243485472222,58.0614939691165,57.125966269766,57.9733290550416,167684.051588109,0.0,1.0
2024-05-03,59.45,59.65,58.9,59.4,136251,58.2378237972664,58.433745828544,57.699038211253,58.188843289447,139086.961391236,0.0,1.0
2024-05-06,60.57,60.63,59.72,59.72,147739,59.3349871724209,59.3937637818042,58.5023185394911,58.5023185394911,150814.075412143,0.0,1.0
2024-05-07,60.79,61.48,60.74,60.78,147396,59.5505014068263,60.226432414734,59.5015208990069,59.5407053052624,150463.936126873,0.0,1.0
2024-05-08,60.95,60.96,60.365,60.72,101751,59.7072390318484,59.7170351334122,59.1341670903614,59.4819286958791,103868.870015777,0.0,1.0
2024-05-09,61.3,61.369,60.9,61.03,104166,60.0501025865841,60.1176956873749,59.6582585240289,59.7856078443594,106334.136412059,0.0,1.0
2024-05-10,60.78,61.79,60.62,61.45,247996,59.5407053052624,60.5301115632143,59.3839676802403,60.1970441100423,253157.848949226,0.0,1.0
2024-05-13,60.37,61.16,60.04,61.13,202654,59.1390651411433,59.9129571646898,58.8157937895353,59.8835688599982,206872.089553688,0.0,1.0
2024-05-14,60.86,61.145,60.11,60.56,187791,59.6190741177734,59.898263012344,58.8843665004824,59.325191070857,191699.727463444,0.0,1.0
2024-05-15,61.11,61.45,60.98,61.15,130330,59.8639766568704,60.1970441100423,59.73662733654,59.9031610631259,133042.720259813,0.0,1.0
2024-05-16,60.36,61.026,60.17,60.82,142119,59.1292690395794,59.7816894037338,58.9431431098657,59.5798897115179,145077.099367793,0.0,1.0
2024-05-17,60.56,60.74,60.13,60.27,239548,59.325191070857,59.5015208990069,58.9039587036102,59.0411041255045,244534.010226331,0.0,1.0
2024-05-20,60.55,60.845,60.4025,60.41,148280,59.3153949692931,59.6043799654276,59.1709024712259,59.1782495473988,151366.33591748,0.0,1.0
2024-05-21,60.27,60.726,59.835,60.47,193485,59.0411041255045,59.4878063568174,58.6149737074757,59.2370261567821,197512.243761758,0.0,1.0
2024-05-22,67.12,67.19,62.12,63.24,596017,65.7514336967623,65.8200064077094,60.8533829148223,61.9505462899769,608422.642531214,0.0,1.0
2024-05-23,67.97,68.8,66.71,68.01,435972,66.5841023296921,67.3971787594941,65.3497935326432,66.6232867359476,445046.427047581,0.0,1.0
2024-05-24,68.19,68.5,67.3,67.95,366279,66.7996165640974,67.1032957125777,65.9277635249121,66.5645101265643,373902.820026426,0.0,1.0
2024-05-28,68.3,68.54,67.465,68.34,336838,66.9073736813001,67.1424801188332,66.0893992007161,66.9465580875556,343849.027905125,0.0,1.0
2024-05-29,66.19,67.85,65.91,67.63,440792,64.8403962513215,66.4665491109255,64.5661054075328,66.2510348765202,449966.751697718,0.0,1.0
2024-05-30,67.39,67.4,66.15,66.57,546437,66.015928438987,66.0257245405509,64.8012118450659,65.2126481107489,557810.67237483,0.0,1.0
2024-05-31,68.27,68.7335,67.37,67.54,397306,66.8779853766085,67.3320346840943,65.9963362358593,66.1628699624452,405575.623536755,0.0,1.0
2024-06-03,67.77,68.52,67.12,68.3,182422,66.3881802984145,67.1228879157055,65.7514336967623,66.9073736813001,186218.975794028,0.0,1.0
2024-06-04,67.35,68.59,67.19,67.78,170304,65.9767440327315,67.1914606266526,65.8200064077094,66.3979763999784,173848.748800178,0.0,1.0
2024-06-05,67.19,67.35,66.65,67.32,244108,65.8200064077094,65.9767440327315,65.2910169232599,65.9473557280399,249188.923173348,0.0,1.0
2024-06-06,66.65,67.31,66.31,67.24,154822,65.2910169232599,65.937559626476,64.957949470088,65.8689869155288,158044.502693661,0.0,1.0
2024-06-07,66.4,66.51,66.02,66.02,129532,65.0461143841629,65.1538715013656,64.6738625247355,64.6738625247355,132228.110494085,0.0,1.0
2024-06-10,65.72,65.81,65.0,65.81,225903,64.3799794778191,64.468144391894,63.6746601652197,64.468144391894,230604.999883776,0.0,1.0
2024-06-11,66.03,66.31,65.51,65.69,155908,64.6836586262994,64.957949470088,64.1742613449776,64.3505911731274,159153.106961305,0.0,1.0
2024-06-12,66.62,67.005,66.18,66.73,143678,65.2616286185683,65.6387785287777,64.8306001497576,65.369385735771,146668.548772266,0.0,1.0
2024-06-13,65.73,66.52,65.14,66.35,147673,64.389775579383,65.1636676029295,63.8118055871141,64.9971338763435,150746.70167212,0.0,1.0
2024-06-14,65.4,65.64,64.82,65.46,152400,64.0665042277749,64.301610665308,63.4983303370699,64.1252808371582,155572.090597679,0.0,1.0
2024-06-17,65.98,66.02,64.92,65.27,113156,64.63467811848,64.6738625247355,63.5962913527087,63.9391549074445,115511.256454534,0.0,1.0
2024-06-18,66.55,66.97,66.02,66.13,182048,65.1930559076211,65.6044921733041,64.6738625247355,64.7816196419382,185837.191267233,0.0,1.0
2024-06-20,66.06,66.67,65.9,66.14,151024,64.713046930991,65.3106091263877,64.5563093059689,64.791415743502,154167.450199632,0.0,1.0
2024-06-21,66.19,66.4,65.7,66.11,545696,64.8403962513215,65.0461143841629,64.3603872746913,64.7620274388104,557054.249020939,0.0,1.0
2024-06-24,66.46,66.93,66.125,66.21,232458,65.1048909935462,65.5653077670486,64.7767215911562,64.8599884544492,237296.437245114,0.0,1.0
2024-06-25,65.9,66.64,65.27,66.62,137137,64.5563093059689,65.281220821696,63.9391549074445,65.2616286185683,139991.402810328,0.0,1.0
2024-06-26,66.21,66.48,64.89,65.73,398534,64.8599884544492,65.124483196674,63.5669030480171,64.389775579383,406829.183426873,0.0,1.0
2024-06-27,65.5,66.2603,65.23,66.08,124885,64.1644652434137,64.9092628453155,63.899970501189,64.7326391341188,127484.386707947,0.0,1.0
2024-06-28,66.02,66.38,65.28,65.76,197516,64.6738625247355,65.0265221810352,63.9489510090084,64.4191638840746,201627.145974352,0.0,1.0
2024-07-01,65.16,66.47,64.91,66.21,205775,63.8313977902418,65.1146870951101,63.5864952511448,64.8599884544492,210058.050805364,0.0,1.0
2024-07-02,64.84,65.25,64.452,65.08,442867,63.5179225401977,63.9195627043167,63.1378337995191,63.7530289777308,452084.941251459,0.0,1.0
2024-07-03,65.3,65.43,64.94,64.94,45200,63.9685432121361,64.0958925324666,63.6158835558364,63.6158835558364,46140.803773065,0.0,1.0
2024-07-05,65.14,65.28,64.48,65.17,165930,63.8118055871141,63.9489510090084,63.165262883898,63.8411938918057,169383.707302316,0.0,1.0
2024-07-08,66.01,66.24,65.42,65.42,196247,64.6640664231716,64.8893767591408,64.0860964309027,64.0860964309027,200331.732700281,0.0,1.0
2024-07-09,65.1,66.3169,64.975,66.15,162422,63.7726211808585,64.9647087801671,63.65016991131,64.8012118450659,165802.690938689,0.0,1.0
2024-07-10,64.54,65.6,64.51,65.51,123726,63.4542478800324,64.4964155706558,63.4247525680337,64.4079296346595,125843.049232844,0.235,1.0
2024-07-11,64.91,65.11,64.3,64.8,188750,63.818023394684,64.0146588080092,63.2182853840422,63.7098739173551,191979.661046985,0.0,1.0
2024-07-12,65.61,66.185,65.3176,65.44,188403,64.5062473413221,65.071574154632,64.2187663670407,64.3391072399957,191626.723603895,0.0,1.0
2024-07-15,66.79,66.989,65.8,65.8,258895,65.6663962799406,65.8620485161991,64.693050983981,64.693050983981,263324.897201373,0.0,1.0
2024-07-16,69.05,69.25,66.64,66.73,570232,67.888376450515,68.0850118638402,65.5189197199467,65.6074056559431,579989.118294805,0.0,1.0
2024-07-17,69.86,70.33,69.305,69.33,229404,68.684749874482,69.1468430957961,68.1390866025046,68.1636660291703,233329.282981841,0.0,1.0
2024-07-18,69.56,70.83,69.21,69.86,267023,68.3897967544942,69.638431629109,68.0456847811752,68.684749874482,271591.973678141,0.0,1.0
2024-07-19,69.77,70.05,68.84,69.64,271173,68.5962639384856,68.8715535171409,67.6819092665236,68.4684509198243,275812.983444207,0.0,1.0
2024-07-22,71.12,72.5099,70.27,70.27,241608,69.9235529784305,71.2900707833338,69.0878524717986,69.0878524717986,245742.103026437,0.0,1.0
2024-07-23,70.93,71.27,70.5,70.99,189742,69.7367493357716,70.0710295384244,69.3139831971225,69.7957399597692,192988.634947693,0.0,1.0
2024-07-24,70.87,71.15,70.18,70.94,186708,69.6777587117741,69.9530482904293,68.9993665358022,69.7465811064379,189902.720819923,0.0,1.0
2024-07-25,71.81,72.12,70.88,70.88,178229,70.6019451544024,70.9067300450564,69.6875904824403,69.6875904824403,181278.638456917,0.0,1.0
2024-07-26,71.51,72.4399,71.15,72.18,151152,70.3069920344146,71.22124838867,69.9530482904293,70.9657206690539,153738.329677213,0.0,1.0
2024-07-29,71.95,72.07,71.42,71.82,100339,70.73958994373,70.8575711917251,70.2185060984183,70.6117769250686,102055.879257184,0.0,1.0
2024-07-30,71.77,72.38,71.01,72.21,174881,70.5626180717373,71.1623560823791,69.8154035011017,70.9952159810527,177873.351542028,0.0,1.0
2024-07-31,71.61,72.47,70.6,71.88,443969,70.4053097410772,71.2508420183754,69.4123009037851,70.6707675490662,451565.658995332,0.0,1.0
2024-08-01,71.33,71.935,70.54,71.61,113016,70.130020162422,70.7248422877306,69.3533102797875,70.4053097410772,114949.792704032,0.0,1.0
2024-08-02,70.78,70.92,69.29,70.5,158800,69.5892727757777,69.7269175651054,68.1243389465052,69.3139831971225,161517.192976219,0.0,1.0
2024-08-05,68.79,69.59,68.2701,69.0,131467,67.6327504131923,68.419292066493,67.1215966562535,67.8392175971837,133716.503835041,0.0,1.0
2024-08-06,69.11,69.87,68.72,68.72,163791,67.9473670745126,68.6945816451482,67.5639280185285,67.5639280185285,166593.592914155,0.0,1.0
2024-08-07,68.34,69.77,68.12,69.54,116632,67.1903207332107,68.5962639384856,66.974021778553,68.3701332131617,118627.665309838,0.0,1.0
2024-08-08,69.06,69.09,68.175,68.89,114471,67.8982082211813,67.9277035331801,67.0280965172174,67.7310681198549,116429.688899123,0.0,1.0
2024-08-09,69.4,69.51,68.68,69.28,107549,68.2324884238341,68.3406379011629,67.5246009358635,68.114507175839,109389.248031482,0.0,1.0
2024-08-12,68.9,69.87,68.5701,69.44,158735,67.7408998905211,68.6945816451482,67.4165497762413,68.2718155064991,161451.080775063,0.0,1.0
2024-08-13,70.14,70.53,68.59,69.36,157555,68.9600394531372,69.3434785091213,67.4361149998671,68.193161341169,160250.890046399,0.0,1.0
2024-08-14,71.02,71.14,69.625,70.17,174869,69.8252352717679,69.943216519763,68.4537032638249,68.989534765136,177861.146212584,0.0,1.0
2024-08-15,72.2,72.38,70.725,71.6,162690,70.9853842103865,71.1623560823791,69.5351980371133,70.3954779704109,165473.753937664,0.0,1.0
2024-08-16,72.48,72.55,71.9011,72.25,184686,71.2606737890417,71.3294961837055,70.691512585172,71.0345430637177,187846.122808601,0.0,1.0
2024-08-19,71.44,73.0,71.2,72.69,260028,70.2381696397508,71.7719258636871,70.0022071437606,71.4671409730331,264477.283723049,0.0,1.0
2024-08-20,71.2,71.61,70.755,71.35,180147,70.0022071437606,70.4053097410772,69.5646933491121,70.1496837037545,183229.456946391,0.0,1.0
2024-08-21,72.47,72.5,71.2,71.71,274311,71.2508420183754,71.2803373303742,70.0022071437606,70.5036274477398,279004.677093825,0.0,1.0
2024-08-22,72.3,73.29,72.11,72.62,208167,71.083701917049,72.0570472130086,70.8968982743901,71.3983185783693,211728.90119824,0.0,1.0
2024-08-23,73.21,73.68,72.12,72.7,167694,71.9783930476786,72.4404862689927,70.9067300450564,71.4769727436994,170563.376315831,0.0,1.0
2024-08-26,73.17,73.82,73.02,73.64,161113,71.9390659650135,72.5781310583203,71.7915894050196,72.4011591863277,163869.770226559,0.0,1.0
2024-08-27,73.09,73.18,72.01,72.82,101214,71.8604117996835,71.9488977356798,70.7985805677275,71.5949539916945,102945.851195812,0.0,1.0
2024-08-28,73.97,74.51,72.98,72.98,215995,72.7256076183142,73.2565232342922,71.7522623223546,71.7522623223546,219690.844438906,0.0,1.0
2024-08-29,73.36,74.41,73.32,74.24,115549,72.1258696076724,73.1582055276296,72.0865425250074,72.9910654263032,117526.134327513,0.0,1.0
2024-08-30,74.04,74.0865,73.02,73.62,218047,72.794430012978,72.8401477465761,71.7915894050196,72.3814956449952,221777.955773838,0.0,1.0
2024-09-03,73.71,74.45,73.36,73.93,245011,72.4699815809915,73.1975326102946,72.1258696076724,72.6862805356492,249203.331034611,0.0,1.0
2024-09-04,73.19,74.11,72.955,73.53,222163,71.958729506346,72.8632524076418,71.727682895689,72.2930097089988,225964.383773146,0.0,1.0
2024-09-05,71.81,73.34,71.74,73.03,385013,70.6019451544024,72.1062060663399,70.5331227597385,71.8014211756859,391600.87543673,0.0,1.0
2024-09-06,72.19,76.82,71.6101,73.375,1007916,70.9755524397202,75.5276622581979,70.4054080587839,72.1406172636718,1025162.23599382,0.0,1.0
2024-09-09,72.67,72.67,70.46,72.31,422432,71.4474774317006,71.4474774317006,69.2746561144575,71.0935336877153,429660.143975629,0.0,1.0
2024-09-10,72.77,73.49,71.91,72.83,222342,71.5457951383632,72.2536826263338,70.7002628610649,71.6047857623607,226146.44660402,0.0,1.0
2024-09-11,72.55,72.55,71.25,72.41,272256,71.3294961837055,71.3294961837055,70.0513659970919,71.1918513943779,276914.514426532,0.0,1.0
2024-09-12,72.52,73.48,72.215,72.48,249540,71.3000008717067,72.2438508556675,71.0001318663858,71.2606737890417,253809.825788952,0.0,1.0
2024-09-13,74.6,74.72,72.63,72.96,301152,73.3450091702885,73.4629904182836,71.4081503490356,71.7325987810221,306304.947727797,0.0,1.0
2024-09-16,74.59,75.32,74.36,74.91,278999,73.3351773996222,74.0528966582591,73.1090466742983,73.6497940609425,283772.8924633,0.0,1.0
2024-09-17,73.73,75.33,73.71,74.72,262740,72.489645122324,74.0627284289254,72.4699815809915,73.4629904182836,267235.688177403,0.0,1.0
2024-09-18,73.64,74.84,73.61,73.96,230162,72.4011591863277,73.5809716662787,72.3716638743289,72.7157758476479,234100.25295839,0.0,1.0
2024-09-19,74.63,74.89,73.8,74.35,245917,73.3745044822873,73.63013051961,72.5584675169878,73.099214903632,250124.833407637,0.0,1.0
2024-09-20,74.78,75.06,73.81,74.31,862561,73.5219810422811,73.7972706209364,72.5682992876541,73.059887820967,877320.097548867,0.0,1.0
2024-09-23,75.4,75.65,74.62,75.0,189385,74.1315508235892,74.3773450902456,73.364672711621,73.7382799969388,192625.526396733,0.0,1.0
2024-09-24,75.96,76.11,75.0,75.63,150482,74.6821299808996,74.8296065408935,73.7382799969388,74.3576815489131,153056.86544992,0.0,1.0
2024-09-25,75.97,76.97,75.88,76.4,272387,74.6919617515659,75.6751388181918,74.6034758155696,75.114727890215,277047.75593963,0.0,1.0
2024-09-26,76.05,76.3823,75.56,76.24,143496,74.770615916896,75.0973256561358,74.2888591542493,74.9574195595549,145951.329491911,0.0,1.0
2024-09-27,75.23,76.69,75.035,76.26,232029,73.9644107222628,75.3998492395365,73.7726911942707,74.9770831008874,235999.198797727,0.0,1.0
2024-09-30,76.63,76.64,74.76,75.11,159783,75.340858615539,75.3506903862052,73.5023175009486,73.8464294742677,162517.012879843,0.0,1.0
2024-10-01,75.1,76.41,74.81,76.26,384262,73.8365977036014,75.1245596608813,73.5514763542799,74.9770831008874,390837.025235691,0.0,1.0
2024-10-02,74.15,75.305,73.96,75.16,163150,72.9025794903069,74.0381490022597,72.7157758476479,73.895588327599,165941.624899685,0.0,1.0
2024-10-03,73.64,74.05,72.98,73.95,223833,72.4011591863277,72.8042617836443,71.7522623223546,72.7059440769817,227662.958787443,0.0,1.0
2024-10-04,74.71,74.75,73.625,73.95,132710,73.4531586476173,73.4924857302824,72.3864115303283,72.7059440769817,134980.772543287,0.0,1.0
2024-10-07,74.7,75.04,73.9937,74.17,201639,73.4433268769511,73.7776070796039,72.7489089147932,72.9222430316394,205089.201980678,0.0,1.0
2024-10-08,74.96,75.26,74.385,74.91,127784,73.6989529142738,73.9939060342616,73.1336261009639,73.6497940609425,129970.484806506,0.0,1.0
2024-10-09,75.0,75.4683,74.51,75.09,144257,73.7382799969388,74.1987018172397,73.2565232342922,73.8267659329352,146725.350800821,0.0,1.0
2024-10-10,73.96,74.4,73.742845,74.4,177952,72.9517383436381,73.3857400319994,72.7375437149198,73.3857400319994,180411.464055918,0.24,1.0
2024-10-11,74.97,75.125,74.08,74.4,317190,73.947969491922,74.100856450322,73.070102440464,73.3857400319994,321573.864209993,0.0,1.0
2024-10-14,75.02,75.47,74.71,74.91,196149,73.9972878655994,74.4411532286962,73.6915139487994,73.8887874435091,198859.96371552,0.0,1.0
2024-10-15,74.96,75.82,74.86,74.87,195758,73.9381058171865,74.7863818444381,73.8394690698317,73.8493327445672,198463.55972767,0.0,1.0
2024-10-16,75.91,75.98,74.9468,75.2,119459,74.8751549170575,74.9442006402059,73.9250857665357,74.1748340108381,121110.035766139,0.0,1.0
2024-10-17,76.24,76.24,75.48,76.08,172351,75.2006561833284,75.2006561833284,74.4510169034317,75.0428373875607,174733.052966539,0.0,1.0
2024-10-18,75.98,76.8499,75.51,76.49,174893,74.9442006402059,75.8022417054456,74.4806079276381,75.4472480517155,177310.185798033,0.0,1.0
2024-10-21,74.56,76.49,74.56,75.95,153650,73.5435588277672,75.4472480517155,73.5435588277672,74.9146096159994,155773.587552777,0.0,1.0
2024-10-22,73.2,74.59,73.2,74.52,169707,72.2020990637414,73.5731498519736,72.2020990637414,73.5041041288252,172052.510399083,0.0,1.0
2024-10-23,73.25,73.65,72.7,72.96,176410,72.2514174374188,72.6459644268382,71.7089153269672,71.9653708700898,178848.152165216,0.0,1.0
2024-10-24,73.18,73.67,72.6,73.22,332470,72.1823717142704,72.6656917763091,71.6102785796123,72.2218264132123,337065.048185303,0.0,1.0
2024-10-25,72.08,73.95,71.97,73.19,214555,71.0973674933672,72.9418746689027,70.9888670712769,72.1922353890059,217520.351951748,0.0,1.0
2024-10-28,72.88,73.5,72.5,72.5,233447,71.8864614722059,72.4980093058059,71.5116418322575,71.5116418322575,236673.457165201,0.0,1.0
2024-10-29,72.83,73.25,72.52,72.84,255229,71.8371430985285,72.2514174374188,71.5313691817285,71.847006773264,258756.504897545,0.0,1.0
2024-10-30,71.76,73.27,71.67,72.5,275975,70.7817299018317,72.2711447868898,70.6929568292124,71.5116418322575,279789.234135227,0.0,1.0
2024-10-31,71.14,71.97,70.6501,71.67,383232,70.1701820682317,70.9888670712769,69.6869606429404,70.6929568292124,388528.626781815,0.0,1.0
2024-11-01,71.45,71.99,70.99,71.28,250361,70.4759559850317,71.0085944207478,70.0222269471995,70.3082735145285,253821.224557767,0.0,1.0
2024-11-04,71.51,71.91,71.1,71.26,106545,70.5351380334446,70.929685022864,70.1307273692898,70.2885461650575,108017.552136743,0.0,1.0
2024-11-05,72.23,72.3899,71.58,71.58,92708,71.2453226143995,71.4030427734198,70.604183756593,70.604183756593,93989.3117789967,0.0,1.0
2024-11-06,76.02,76.07,74.03,74.03,252108,74.9836553391478,75.0329737128252,73.0207840667865,73.0207840667865,255592.369741331,0.0,1.0
2024-11-07,75.99,76.76,75.64,76.34,142803,74.9540643149413,75.7135672695736,74.6088356991994,75.2992929306833,144776.671808,0.0,1.0
2024-11-08,76.71,76.96,76.075,76.36,218412,75.6642488958962,75.9108407642833,75.037905550193,75.3190202801543,221430.659320385,0.0,1.0
2024-11-11,76.81,77.68,76.81,77.0,283267,75.762885643251,76.6210253452381,75.762885643251,75.9502954632252,287182.016435487,0.0,1.0
2024-11-12,76.4,77.26,76.4,76.67,120201,75.3584749790962,76.2067510063478,75.3584749790962,75.6247941969543,121862.290904207,0.0,1.0
2024-11-13,76.27,77.2,76.12,76.41,185083,75.2302472075349,76.1475689579349,75.0822920865026,75.3683386538317,187641.02118471,0.0,1.0
2024-11-14,74.67,76.68,73.7,76.68,212050,73.6520592498575,75.6346578716898,72.6952828005156,75.6346578716898,214980.730495063,0.0,1.0
2024-11-15,74.21,74.84,73.65,74.57,172417,73.1983302120252,73.8197417203607,72.6459644268382,73.5534225025027,174799.965148631,0.0,1.0
2024-11-18,70.14,71.23,66.0001,70.65,654559,69.1838145946833,70.2589551408511,65.1003518909404,69.686862006193,663605.621184239,0.0,1.0
2024-11-19,69.64,70.48,69.14,70.11,422798,68.6906308579092,69.5191795356898,68.197447121135,69.1542235704769,428641.466125213,0.0,1.0
2024-11-20,70.75,70.75,69.155,69.65,535977,69.7854987535479,69.7854987535479,68.2122426332382,68.7004945326446,543384.706383174,0.0,1.0
2024-11-21,71.15,71.66,70.0,70.73,320077,70.1800457429672,70.6830931544769,69.0457231483866,69.7657714040769,324500.765266061,0.0,1.0
2024-11-22,72.78,72.92,71.41,71.41,253912,71.7878247248511,71.9259161711478,70.4365012860898,70.4365012860898,257421.302718521,0.0,1.0
2024-11-25,75.5,76.06,72.89,73.0,542505,74.4707442529026,75.0231100380898,71.8963251469414,72.0048255690317,550002.929484669,0.0,1.0
2024-11-26,74.98,75.34,74.14,75.18,356743,73.9578331666575,74.3129254571349,73.1292844888769,74.1551066613672,361673.523881161,0.0,1.0
2024-11-27,75.02,75.95,74.495,75.48,240791,73.9972878655994,74.9146096159994,73.4794449419865,74.4510169034317,244118.958154382,0.0,1.0
2024-11-29,74.89,75.99,74.68,75.47,118817,73.8690600940381,74.9540643149413,73.661922924593,74.4411532286962,120459.16272215,0.0,1.0
2024-12-02,75.43,75.5,74.16,74.97,236150,74.4016985297543,74.4707442529026,73.1490118383478,73.947969491922,239413.815168163,0.0,1.0
2024-12-03,74.64,75.35,73.925,75.35,169810,73.622468225651,74.3227891318704,72.917215482064,74.3227891318704,172156.933955985,0.0,1.0
2024-12-04,76.08,76.08,74.2901,74.53,310506,75.0428373875607,75.0428373875607,73.2773382466565,73.5139678035607,314797.485041735,0.0,1.0
2024-12-05,75.17,76.24,75.16,75.89,239882,74.1452429866317,75.2006561833284,74.1353793118962,74.8554275675865,243197.394919201,0.0,1.0
2024-12-06,74.1,75.65,74.03,75.65,256192,73.0898297899349,74.6186993739349,73.0207840667865,74.6186993739349,259732.814463528,0.0,1.0
2024-12-09,75.55,75.76,74.19,74.38,251588,74.5200626265801,74.7271997960252,73.1786028625543,73.3660126825285,255065.182852119,0.0,1.0
2024-12-10,75.97,76.6,75.23,75.66,251490,74.9343369654704,75.5557484738059,74.2044250350446,74.6285630486704,254965.828399921,0.0,1.0
2024-12-11,75.81,76.765,75.0758,75.97,298254,74.7765181697027,75.7184991069414,74.0523271706234,74.9343369654704,302376.150875144,0.0,1.0
2024-12-12,76.12,76.55,74.7,75.68,160213,75.0822920865026,75.5064301001285,73.681650274064,74.6482903981414,162427.294387199,0.0,1.0
2024-12-13,75.6,76.0,75.1,76.0,310185,74.5693810002575,74.9639279896768,74.0761972634833,74.9639279896768,314472.048519741,0.0,1.0
2024-12-16,76.69,77.0,75.6,75.74,231205,75.6445215464252,75.9502954632252,74.5693810002575,74.7074724465543,234400.470615944,0.0,1.0
2024-12-17,75.93,76.79,75.85,76.63,312241,74.8948822665285,75.7431582937801,74.8159728686446,75.5853394980123,316556.46437401,0.0,1.0
2024-12-18,73.77,76.72,73.71,76.14,346925,72.7643285236639,75.6741125706317,72.705146475251,75.1020194359736,351719.82988446,0.0,1.0
2024-12-19,75.56,76.5,74.21,74.56,532727,74.5299263013156,75.457111726451,73.1983302120252,73.5435588277672,540089.788325599,0.0,1.0
2024-12-20,74.13,76.03,73.46,75.29,985498,73.1194208141414,74.9935190138833,72.458554606864,74.2636070834575,999118.509509187,0.0,1.0
2024-12-23,74.83,74.935,73.76,73.95,315349,73.8098780456252,73.9134466303478,72.7544648489285,72.9418746689027,319707.419857994,0.0,1.0
2024-12-24,75.37,75.7,73.94,74.6,87737,74.3425164813414,74.6680177476123,72.9320109941672,73.5830135267091,88949.6078823169,0.0,1.0
2024-12-26,75.64,75.825,74.61,75.24,241830,74.6088356991994,74.7913136818059,73.5928772014446,74.2142887097801,245172.318111865,0.0,1.0
2024-12-27,73.9,75.565,73.755,75.41,85671,72.8925562952252,74.5348581386833,72.7495330115607,74.3819711802833,86855.0538186396,0.0,1.0
2024-12-30,73.21,73.6,72.5449,73.6,253004,72.2119627384769,72.5966460531607,71.5559297318198,72.5966460531607,256500.753304281,0.0,1.0
2024-12-31,73.85,74.11,73.03,73.56,211451,72.8432379215478,73.0996934646704,72.0344165932382,72.5571913542188,214373.451751528,0.0,1.0
2025-01-02,73.51,74.68,73.14,74.22,303828,72.5078729805414,73.661922924593,72.1429170153285,73.2081938867607,308027.188799122,0.0,1.0
2025-01-03,73.6,73.82,73.2325,73.67,264290,72.5966460531607,72.8136468973414,72.2341560066317,72.6656917763091,267942.736442066,0.0,1.0
2025-01-06,72.77,74.3199,72.74,73.38,177380,71.7779610501156,73.3067319973682,71.7483700259091,72.3796452089801,179831.558477785,0.0,1.0
2025-01-07,73.14,73.46,72.27,72.81,202574,72.1429170153285,72.458554606864,71.2847773133414,71.8174157490575,205373.763260112,0.0,1.0
2025-01-08,73.63,73.81,71.76,72.85,254080,72.6262370773672,72.8037832226059,70.7817299018317,71.8568704479994,257591.624636574,0.0,1.0
2025-01-10,70.83,73.37,70.79,72.67,255364,70.1011363450833,72.6149989219083,70.0615479580467,71.9222021487676,258019.100160687,0.24,1.0
2025-01-13,71.69,72.15,70.08,70.36,283915,70.9522866663705,71.4075531172916,69.3588540881468,69.6359727974031,286866.953925069,0.0,1.0
2025-01-14,72.63,72.85,71.55,71.59,161087,71.8826137617309,72.1003498904323,70.8137273117424,70.853315698779,162761.872415785,0.0,1.0
2025-01-15,72.55,73.89,72.51,73.64,192591,71.8034369876577,73.1296479533843,71.7638486006211,72.8822205344054,194593.429453826,0.0,1.0
2025-01-16,73.57,73.78,72.59,72.65,235141,72.8129408570913,73.0207798890336,71.8430253746943,71.9024079552492,237585.835242572,0.0,1.0
2025-01-17,73.51,74.69,73.44,74.17,436111,72.7535582765364,73.9214156941165,72.6842785992224,73.4067666626406,440645.383805772,0.0,1.0
2025-01-21,75.11,75.61,74.03,74.6,169473,74.337093758001,74.8319485959586,73.2682073080124,73.8323418232841,171235.064306371,0.0,1.0
2025-01-22,74.3,75.295,73.905,74.95,246009,73.5354289205095,74.5201900480453,73.144493598523,74.1787402098545,248566.833271058,0.0,1.0
2025-01-23,75.68,75.69,73.64,74.13,151207,74.9012282732727,74.9111253700319,72.8822205344054,73.3671782756039,152779.146935343,0.0,1.0
2025-01-24,74.5,75.74,74.08,75.68,219074,73.7333708556926,74.9606108538276,73.3176927918082,74.9012282732727,221351.781569063,0.0,1.0
2025-01-27,75.49,75.59,74.16,74.51,168395,74.7131834348488,74.8121544024403,73.3968695658814,73.7432679524518,170145.855999901,0.0,1.0
2025-01-28,75.89,76.43,75.32,75.32,137654,75.1090673052149,75.6435105302092,74.5449327899432,74.5449327899432,139085.232113842,0.0,1.0
2025-01-29,75.32,75.98,74.39,75.98,214861,74.5449327899432,75.1981411760473,73.6245027913419,75.1981411760473,217094.977677454,0.0,1.0
2025-01-30,75.0,76.26,74.96,75.65,176063,74.2282256936503,75.4752598853036,74.1886373066137,74.8715369829953,177893.582617718,0.0,1.0
2025-01-31,74.49,75.55,74.07,75.0,403327,73.7234737589335,74.7725660154037,73.307795695049,74.2282256936503,407520.518203463,0.0,1.0
2025-02-03,74.15,74.51,72.4,73.64,183575,73.3869724691223,73.7432679524518,71.6549805362704,72.8822205344054,185483.687254265,0.0,1.0
2025-02-04,74.67,75.095,73.77,73.77,169315,73.9016215005982,74.3222481128622,73.0108827922744,73.0108827922744,171075.421530469,0.0,1.0
2025-02-05,75.04,75.205,74.57,75.09,103865,74.2678140806869,74.4311161772129,73.8026505330067,74.3172995644827,104944.91720912,0.0,1.0
2025-02-06,75.15,75.3038,74.26,75.07,278011,74.3766821450376,74.5288994931934,73.4958405334729,74.2975053709644,280901.568172384,0.0,1.0
2025-02-07,73.26,75.23,72.955,75.01,210617,72.5061308575576,74.4558589191108,72.2042694064034,74.2381227904094,212806.851469053,0.0,1.0
2025-02-10,74.26,74.995,72.86,73.41,203413,73.4958405334729,74.2232771452707,72.1102469871915,72.6545873089449,205527.949205784,0.0,1.0
2025-02-11,73.85,74.36,73.69,74.08,126564,73.0900595663476,73.5948115010645,72.9317060182012,73.3176927918082,127879.925881241,0.0,1.0
2025-02-12,72.84,73.72,72.53,72.8,119687,72.0904527936732,72.9613973084787,71.7836427941394,72.0508644066365,120931.423540249,0.0,1.0
2025-02-13,73.67,73.74,72.63,73.12,167235,72.9119118246829,72.981191501997,71.8826137617309,72.3675715029295,168973.795113534,0.0,1.0
2025-02-14,73.5,74.945,73.16,73.8,236311,72.7436611797773,74.1737916614749,72.4071598899661,73.0405740825519,238768.000102097,0.0,1.0
2025-02-18,74.1,74.41,72.785,73.26,348007,73.3374869853265,73.6442969848602,72.0360187614978,72.5061308575576,351625.338691515,0.0,1.0
2025-02-19,74.28,74.76,73.55,73.95,208992,73.5156347269913,73.9906953714306,72.793146663573,73.1890305339392,211164.955830823,0.0,1.0
2025-02-20,74.58,74.8,72.88,73.93,256442,73.8125476297658,74.0302837584672,72.1300411807098,73.1692363404209,259108.308467156,0.0,1.0
2025-02-21,69.54,71.85,69.0,70.34,496939,68.8244108631526,71.110640214517,68.2899676381583,69.6161786038848,502105.831733335,0.0,1.0
2025-02-24,70.84,71.7,69.54,69.54,365203,70.1110334418425,70.9621837631297,68.8244108631526,68.8244108631526,369000.1309346,0.0,1.0
2025-02-25,73.85,74.23,70.96,70.96,402823,73.0900595663476,73.4661492431955,70.2297986029523,70.2297986029523,407011.277956283,0.0,1.0
2025-02-26,73.13,74.81,73.13,73.59,378741,72.3774685996886,74.0401808552264,72.3774685996886,72.8327350506097,382678.889796364,0.0,1.0
2025-02-27,72.82,73.56,72.365,73.04,316777,72.0706586001548,72.8030437603322,71.6203406976134,72.2883947288562,320070.630518013,0.0,1.0
2025-02-28,72.47,73.62,70.7531,73.0,483215,71.7242602135845,72.8624263408871,70.0250276710054,72.2488063418196,488239.138970826,0.0,1.0
2025-03-03,70.46,72.6,70.37,72.04,450690,69.7349437649947,71.8529224714535,69.6458698941623,71.2986850529409,455375.966273319,0.0,1.0
2025-03-04,69.42,70.89,69.14,69.91,385218,68.7056457020427,70.1605189256383,68.4285269927864,69.1906034432412,389223.233211022,0.0,1.0
2025-03-05,69.96,70.3297,69.0,69.41,439345,69.240088927037,69.6059845942229,68.2899676381583,68.6957486052836,443913.00872518,0.0,1.0
2025-03-06,69.73,70.54,67.69,69.15,454560,69.0124557015765,69.8141205390679,66.9934479627092,68.4384240895456,459286.203885597,0.0,1.0
2025-03-07,71.61,72.45,69.73,69.73,243742,70.8731098922973,71.7044660200662,69.0124557015765,69.0124557015765,246276.262556061,0.0,1.0
2025-03-10,71.02,72.48,70.79,70.94,285705,70.2891811835072,71.7341573103436,70.0615479580467,70.210004409434,288675.565120412,0.0,1.0
2025-03-11,70.21,71.455,69.82,71.2,211874,69.4875163460158,70.7197048925304,69.1015295724088,70.467328925172,214076.920895057,0.0,1.0
2025-03-12,69.73,71.34,69.57,70.92,292457,69.0124557015765,70.6058882798002,68.85410215343,70.1902102159157,295497.767796925,0.0,1.0
2025-03-13,68.85,70.77,68.52,70.07,265825,68.141511186771,70.0417537645284,67.8149069937189,69.3489569913877,268588.866481628,0.0,1.0
2025-03-14,70.74,70.82,69.21,69.21,251640,70.0120624742509,70.0912392483242,68.4978066701005,68.4978066701005,254256.38055652,0.0,1.0
2025-03-17,71.97,72.615,70.5,70.5,315227,71.2294053756268,71.8677681165922,69.7745321520313,69.7745321520313,318504.51467847,0.0,1.0
2025-03-18,71.5,72.06,70.96,71.57,189185,70.7642418279466,71.3184792464592,70.2297986029523,70.8335215052607,191152.016196095,0.0,1.0
2025-03-19,71.98,72.2625,71.37,71.9,177460,71.239302472386,71.5188954558321,70.6355795700776,71.1601256983127,179305.107667938,0.0,1.0
2025-03-20,71.33,72.3,71.14,71.24,251632,70.595991183041,71.5560095686789,70.4079463446171,70.5069173122086,254248.297377993,0.0,1.0
2025-03-21,70.54,71.2,69.89,71.2,1072197,69.8141205390679,70.467328925172,69.1708092497229,70.467328925172,1083344.97084549,0.0,1.0
2025-03-24,71.85,72.49,71.18,71.45,264576,71.110640214517,71.7440544071028,70.4475347316537,70.7147563441508,267326.880234151,0.0,1.0
2025-03-25,70.66,72.215,70.355,71.7,609382,69.9328857001777,71.4718842462261,69.6310242490236,70.9621837631297,615717.937117681,0.0,1.0
2025-03-26,71.59,71.975,70.93,71.12,249652,70.853315698779,71.2343539240064,70.2001073126749,70.3881521510988,252247.710692641,0.0,1.0
2025-03-27,71.59,72.27,71.125,71.65,194770,70.853315698779,71.5263182784014,70.3931006994784,70.9126982793339,196795.085205029,0.0,1.0
2025-03-28,70.37,71.36,70.04,71.35,131367,69.6458698941623,70.6256824733185,69.3192657011102,70.6157853765593,132732.864189192,0.0,1.0
2025-03-31,70.64,70.95,69.64,69.64,205437,69.9130915066594,70.2199015061932,68.9233818307441,68.9233818307441,207572.993373032,0.0,1.0
2025-04-01,71.26,71.43,70.12,70.63,182779,70.5267115057269,70.6949621506325,69.3984424751834,69.9031944099003,184679.410990861,0.0,1.0
2025-04-02,72.51,72.52,70.68,70.68,233542,71.7638486006211,71.7737456973802,69.952679893696,69.952679893696,235970.209934552,0.0,1.0
2025-04-03,69.56,70.82,68.86,70.09,208632,68.8442050566709,70.0912392483242,68.1514082835301,69.368751184906,210801.212797122,0.0,1.0
2025-04-04,66.53,68.35,65.72,67.74,265932,65.8453847386474,67.6466563488133,65.043719901156,67.0429334465049,268696.978994422,0.0,1.0
2025-04-07,64.32,66.675,62.7,64.6,323165,63.6581263548745,65.9888926416551,62.0547966798916,63.9352450641308,326525.048571562,0.0,1.0
2025-04-08,64.4,67.19,63.83,66.11,251089,63.7373031289477,66.4985931247515,63.173168613676,65.4297066747629,253699.651635495,0.0,1.0
2025-04-09,68.0,68.615,63.47,63.47,282778,67.5377882844626,68.1486079873294,63.0385797413947,63.0385797413947,284713.261841056,0.24,1.0
2025-04-10,67.07,67.66,65.59,67.34,305059,66.6141097093957,67.2000993430403,65.1441696114397,66.8822744569958,307146.747427207,0.0,1.0
2025-04-11,67.74,68.11,66.11,67.08,162066,67.2795555645514,67.6470405890404,65.6606350512621,66.6240417370846,163175.139132226,0.0,1.0
2025-04-14,68.34,69.1799,67.43,68.64,243343,67.8754772258849,68.7096682314749,66.9716627061958,68.1734380565517,245008.378573256,0.0,1.0
2025-04-15,67.34,68.535,67.02,68.16,179820,66.8822744569958,68.0691517658183,66.5644495709512,67.6967007274849,181050.643063671,0.0,1.0
2025-04-16,66.94,67.765,66.08,67.33,177347,66.4849933494401,67.3043856337736,65.6308389681954,66.8723424293069,178560.718470764,0.0,1.0
2025-04-17,67.53,67.72,66.54,67.05,173095,67.0709829830847,67.2596915091736,66.0877122418844,66.5942456540179,174279.618847214,0.0,1.0
2025-04-21,66.66,67.6656,65.95,67.46,145017,66.2068965741511,67.2056612785461,65.5017226082398,67.0014587892625,146009.460044291,0.0,1.0
2025-04-22,67.93,68.245,66.89,67.22,174419,67.4682640906404,67.7811229628405,66.4353332109956,66.7630901247291,175612.679971763,0.0,1.0
2025-04-23,68.31,69.79,68.05,69.24,160644,67.8456811428183,69.3156212407742,67.5874484229071,68.7693597178852,161743.407320211,0.0,1.0
2025-04-24,69.02,69.52,68.135,68.25,165154,68.5508551087295,69.0474564931741,67.6718706582626,67.7860889766849,166284.272631173,0.0,1.0
2025-04-25,68.99,69.15,68.28,68.92,110834,68.5210590256629,68.6799714686851,67.8158850597516,68.4515348318406,111592.520149699,0.0,1.0
2025-04-28,69.56,69.655,68.78,68.96,122590,69.0871846039297,69.1815388669742,68.3124864441962,68.4912629425962,123428.97527069,0.0,1.0
2025-04-29,70.21,70.54,69.21,69.47,170886,69.7327664037076,70.0605233174411,68.7395636348185,68.9977963547297,172055.501004218,0.0,1.0
2025-04-30,70.29,70.42,68.15,69.88,231299,69.8122226252188,69.9413389851744,67.686768699796,69.4050094899742,232881.952452363,0.0,1.0
2025-05-01,70.61,70.865,69.9,70.32,122386,70.1300475112633,70.38331421733,69.424873545352,69.8420187082854,123223.579145759,0.0,1.0
2025-05-02,71.86,72.11,71.01,71.01,84557,71.3715509723747,71.619851664597,70.527328618819,70.527328618819,85135.6869399111,0.0,1.0
2025-05-05,71.62,72.18,71.4,71.49,89201,71.1331823078414,71.6893758584193,70.9146776986857,71.0040659478857,89811.4693133271,0.0,1.0
2025-05-06,71.52,71.72,70.43,70.87,104474,71.0338620309524,71.2325025847303,69.9512710128633,70.3882802311745,105188.993901868,0.0,1.0
2025-05-07,71.3,72.18,70.87,71.92,156161,70.8153574217968,71.6893758584193,70.3882802311745,71.4311431385081,157229.72679049,0.0,1.0
2025-05-08,73.3,73.71,71.75,72.09,152034,72.8017629595751,73.2089760948197,71.2622986677969,71.5999876092193,153074.482635647,0.0,1.0
2025-05-09,73.5,73.6509,73.11,73.62,159950,73.000403513353,73.1502778111783,72.6130544334862,73.1195878456197,161044.657757947,0.0,1.0
2025-05-12,75.16,75.535,74.33,74.81,166633,74.649120109709,75.0215711480424,73.824761811531,74.3014991405978,167773.394536918,0.0,1.0
2025-05-13,75.01,75.845,74.69,75.19,167289,74.5001396943756,75.329464006398,74.1823148083311,74.6789161927756,168433.884036694,0.0,1.0
2025-05-14,74.28,74.93,73.94,74.63,208154,73.7751016730865,74.4206834728645,73.4374127316642,74.1227226421977,209578.553866507,0.0,1.0
2025-05-15,76.24,76.265,74.38,74.49,224272,75.7217791001092,75.7466091693315,73.8744219499754,73.9836742545532,225806.86142351,0.0,1.0
2025-05-16,71.52,76.9998,71.06,75.27,361411,71.0338620309524,76.4764145639112,70.5769887572634,74.7583724142868,363884.406407987,0.0,1.0
2025-05-19,71.41,71.5,70.5042,71.0,183715,70.9246097263746,71.0139979755747,70.0249666583148,70.5173965911301,184972.299468592,0.0,1.0
2025-05-20,71.47,71.7,69.95,71.14,315050,70.984201892508,71.2126385293525,69.4745336837965,70.6564449787746,317206.123330049,0.0,1.0
2025-05-21,70.14,71.46,69.68,71.43,208122,69.6632422098854,70.9742698648191,69.2063689361964,70.9444737817524,209546.334866518,0.0,1.0
2025-05-22,69.83,70.25,69.12,70.08,218938,69.3553493515298,69.7724945144632,68.6501753856185,69.603650043752,220436.356862829,0.0,1.0
2025-05-23,68.76,69.2336,68.48,68.75,166295,68.2926223888184,68.7630032201643,68.0145256135294,68.2826903611295,167433.081349533,0.0,1.0
2025-05-27,70.91,71.275,69.37,69.37,279479,70.42800834193,70.7905273525746,68.8984760778408,68.8984760778408,281391.684310931,0.0,1.0
2025-05-28,70.03,70.98,69.26,70.89,262843,69.5539899053076,70.4975325357523,68.7892237732629,70.4081442865523,264641.831691605,0.0,1.0
2025-05-29,70.19,70.38,69.67,70.38,225255,69.7129023483298,69.9016108744188,69.1964369085075,69.9016108744188,226796.588829425,0.0,1.0
2025-05-30,69.77,70.305,69.46,70.02,244792,69.2957571853964,69.8271206667521,68.9878643270408,69.5440578776187,246467.295166511,0.0,1.0
2025-06-02,69.47,69.92,69.075,69.49,185946,68.9977963547297,69.4447376007298,68.6054812610185,69.0176604101074,187218.567874081,0.0,1.0
2025-06-03,70.41,70.57,68.77,69.16,301529,69.9314069574855,70.0903194005077,68.3025544165072,68.689903496374,303592.588990911,0.0,1.0
2025-06-04,70.55,70.995,70.46,70.57,167593,70.0704553451299,70.5124305772856,69.9810670959299,70.0903194005077,168739.964536591,0.0,1.0
2025-06-05,69.55,70.88,69.4,70.65,151729,69.0772525762408,70.3982122588634,68.9282721609074,70.1697756220189,152767.395292001,0.0,1.0
2025-06-06,70.0,70.295,69.2801,70.01,131494,69.5241938222409,69.8171886390632,68.8091871489176,69.5341258499298,132393.912017653,0.0,1.0
2025-06-09,70.03,70.57,69.9,70.19,108649,69.5539899053076,70.0903194005077,69.424873545352,69.7129023483298,109392.566556694,0.0,1.0
2025-06-10,69.93,70.57,69.83,70.05,123291,69.4546696284187,70.0903194005077,69.3553493515298,69.5738539606854,124134.7727392,0.0,1.0
2025-06-11,69.35,70.13,68.77,70.13,276328,68.878612022463,69.6533101821965,68.3025544165072,69.6533101821965,278219.119655756,0.0,1.0
2025-06-12,69.47,69.5,68.5722,68.96,132939,68.9977963547297,69.0275924377963,68.106098908821,68.4912629425962,133848.80123591,0.0,1.0
2025-06-13,67.96,69.455,67.7994,69.07,200744,67.498060173707,68.9828983131963,67.3385518090234,68.600515247174,202117.841681534,0.0,1.0
2025-06-16,67.81,68.44,67.49,68.24,253652,67.3490797583737,67.9747975027738,67.0312548723291,67.776156948996,255387.930788489,0.0,1.0
2025-06-17,68.4,68.72,66.7,67.05,361627,67.9350693920183,68.2528942780628,66.2466246849067,66.5942456540179,364101.884657914,0.0,1.0
2025-06-18,67.22,68.78,66.92,68.67,283263,66.7630901247291,68.3124864441962,66.4651292940623,68.2032341396183,285201.58105964,0.0,1.0
2025-06-20,66.68,67.505,65.76,67.16,701878,66.2267606295289,67.0461529138625,65.3130140821509,66.7034979585957,706681.477323118,0.0,1.0
2025-06-23,66.92,67.05,66.27,66.61,204076,66.4651292940623,66.5942456540179,65.8195474942844,66.1572364357067,205472.645055398,0.0,1.0
2025-06-24,68.2,68.4,67.01,67.01,234098,67.7364288382404,67.9350693920183,66.5545175432623,66.5545175432623,235700.108107659,0.0,1.0
2025-06-25,67.02,68.28,66.84,68.27,263041,66.5644495709512,67.8158850597516,66.3856730725512,67.8059530320627,264841.186754038,0.0,1.0
2025-06-26,68.7,68.885,67.085,67.26,433288,68.233030222685,68.4167727349295,66.629007750929,66.8028182354846,436253.314602223,0.0,1.0
2025-06-27,68.91,69.29,68.27,68.95,212662,68.4416028041517,68.8190198563296,67.8059530320627,68.4813309149073,214117.40548997,0.0,1.0
2025-06-30,67.97,69.06,67.66,69.01,291579,67.5079922013959,68.5905832194851,67.2000993430403,68.5409230810407,293574.493681804,0.0,1.0
2025-07-01,69.02,70.205,67.81,67.85,165872,68.5508551087295,69.7278003898632,67.3490797583737,67.3888078691292,167007.186443428,0.0,1.0
2025-07-02,69.26,69.4,68.62,69.04,134138,68.7892237732629,68.9282721609074,68.1535740011739,68.5707191641073,135056.006891751,0.0,1.0
2025-07-03,69.68,69.72,69.0,69.63,183776,69.2063689361964,69.2460970469519,68.5309910533518,69.1567087977519,185033.716937321,0.0,1.0
2025-07-07,68.82,69.96,68.3909,69.68,148475,68.3522145549517,69.4844657114853,67.9260312468214,69.2063689361964,149491.125730611,0.0,1.0
2025-07-08,68.95,69.33,68.635,68.77,194992,68.4813309149073,68.8587479670852,68.1684720427072,68.3025544165072,196326.476433496,0.0,1.0
2025-07-09,69.13,69.4,68.2609,69.05,164717,68.6601074133073,68.9282721609074,67.7969148868658,68.5806511917962,165844.281912572,0.0,1.0
2025-07-10,69.5,69.7582,68.93,69.15,204757,69.2659611023297,69.5232916225689,68.6978805580373,68.9171397154835,205448.84202179,0.24,1.0
2025-07-11,69.01,69.31,68.73,68.81,122470,68.777611160745,69.0766009208989,68.498554051268,68.5782846539757,122883.807061095,0.0,1.0
2025-07-14,69.23,69.34,68.625,68.74,126648,68.9968703181912,69.1064998969143,68.3939076352141,68.5085203766064,127075.923872569,0.0,1.0
2025-07-15,67.86,69.45,67.86,69.16,126210,67.6314837468215,69.2161294756374,67.6314837468215,68.9271060408219,126636.443938767,0.0,1.0
2025-07-16,68.83,69.13,67.755,68.03,176842,68.5982173046526,68.8972070648065,67.5268373307676,67.8009112775754,177439.52158323,0.0,1.0
2025-07-17,69.26,69.72,68.96,68.96,300878,69.0267692942066,69.485220259776,68.7277795340526,68.7277795340526,301894.619914495,0.0,1.0
2025-07-18,69.02,70.02,68.615,69.45,119836,68.7875774860834,69.7842100199299,68.3839413098756,69.2161294756374,120240.907185216,0.0,1.0
2025-07-21,68.44,69.46,68.16,69.46,95676,68.2095306164525,69.2260958009759,67.9304735069755,69.2260958009759,95999.2743069921,0.0,1.0
2025-07-22,68.75,69.53,68.1063,68.48,178105,68.5184867019449,69.2958600783451,67.8769543399079,68.2493959178063,178706.789063577,0.0,1.0
2025-07-23,70.26,70.29,68.24,69.31,152580,70.0234018280531,70.0533008040685,68.0102041096832,69.0766009208989,153095.544062888,0.0,1.0
2025-07-24,70.31,70.36,69.44,70.26,134167,70.0732334547454,70.1230650814377,69.2061631502989,70.0234018280531,134620.329402841,0.0,1.0
2025-07-25,70.07,70.515,69.6029,70.51,94118,69.8340416466222,70.2775431241839,69.3685145900625,70.2725599615147,94436.0100675769,0.0,1.0
2025-07-28,70.73,71.15,69.235,69.87,204669,70.4918191189609,70.9104047831764,69.0018534808604,69.6347151398529,205360.544683492,0.0,1.0
2025-07-29,70.94,71.6,70.53,71.06,152046,70.7011119510687,71.3588894234073,70.2924926121916,70.8207078551302,152559.739760033,0.0,1.0
2025-07-30,70.45,71.35,70.18,71.05,145256,70.2127620094839,71.1097312899457,69.9436712253453,70.8107415297918,145746.797407254,0.0,1.0
2025-07-31,70.57,70.715,70.15,70.15,207850,70.3323579135455,70.4768696309532,69.9137722493299,69.9137722493299,208552.292787202,0.0,1.0
2025-08-01,70.27,70.72,69.57,70.53,122682,70.0333681533915,70.4818527936224,69.335725379699,70.2924926121916,123096.523376086,0.0,1.0
2025-08-04,70.47,71.03,70.31,70.33,128154,70.2326946601608,70.7908088791148,70.0732334547454,70.0931661054223,128587.012412081,0.0,1.0
2025-08-05,71.14,71.59,70.58,70.78,97019,70.900438457838,71.3489230980689,70.3423242388839,70.5416507456532,97346.8120948834,0.0,1.0
2025-08-06,70.77,71.08,70.48,71.08,151298,70.5316844203147,70.8406405058072,70.2426609854993,70.8406405058072,151809.212384499,0.0,1.0
2025-08-07,70.69,71.43,70.48,71.21,64314,70.451953817607,71.1894618926534,70.2426609854993,70.9702027352072,64531.306992139,0.0,1.0
2025-08-08,70.65,71.6405,70.48,71.23,144923,70.4120885162532,71.3992530410281,70.2426609854993,70.9901353858841,145412.672252103,0.0,1.0
2025-08-11,69.74,71.5799,69.51,70.8,142191,69.5051529104529,71.338857109477,69.2759274276682,70.5615833963301,142671.441249483,0.0,1.0
2025-08-12,71.72,71.82,70.0,70.13,186029,71.4784853274689,71.5781485808535,69.764277369253,69.893839598653,186657.56302579,0.0,1.0
2025-08-13,73.28,73.28,71.69,71.69,120912,73.0332320802694,73.0332320802694,71.4485863514535,71.4485863514535,121320.54282168,0.0,1.0
2025-08-14,72.66,72.99,72.28,72.82,107866,72.4153199092846,72.7442086454539,72.0365995464229,72.5747811147,108230.462418977,0.0,1.0
2025-08-15,72.32,73.01,72.0101,72.53,129588,72.0764648477768,72.7641412961308,71.7676084255378,72.2857576798845,130025.857674803,0.0,1.0
2025-08-18,72.87,72.93,72.16,72.51,114580,72.6246127413923,72.6844106934231,71.9170036423613,72.2658250292076,114967.147979589,0.0,1.0
2025-08-19,73.32,73.57,72.845,72.87,86857,73.0730973816232,73.3222555150849,72.5996969280462,72.6246127413923,87150.476279134,0.0,1.0
2025-08-20,72.74,73.44,72.74,73.44,90253,72.4950505119923,73.1926932856848,72.4950505119923,73.1926932856848,90557.9508343677,0.0,1.0
2025-08-21,74.0,74.05,72.6,73.05,110915,73.7508075046389,73.8006391313312,72.3555219572538,72.8040065974847,111289.764515239,0.0,1.0
2025-08-22,76.51,76.838,73.98,74.23,228479,76.2523551645935,76.5792506356951,73.7308748539619,73.9800329874235,229250.994966212,0.0,1.0
2025-08-25,76.61,76.64,75.855,76.54,164752,76.3520184179781,76.3819173939935,75.5995608549241,76.2822541406089,165308.671355675,0.0,1.0
2025-08-26,76.31,76.77,76.05,76.44,344613,76.0530286578242,76.5114796233936,75.7939041990241,76.1825908872242,345777.393669839,0.0,1.0
2025-08-27,77.45,77.67,76.0836,76.5,205288,77.1891897464092,77.4084489038554,75.8273910521614,76.242388839255,205981.636188112,0.0,1.0
2025-08-28,77.59,77.8,76.55,77.51,232430,77.3287183011477,77.5380111332554,76.2922204659474,77.24898769844,233215.34478003,0.0,1.0
2025-08-29,78.08,78.22,77.52,77.8,161957,77.8170682427324,77.956596797471,77.2589540237784,77.5380111332554,162504.227485864,0.0,1.0
2025-09-02,77.79,78.45,73.33,77.67,149923,77.528044807917,78.1858222802556,73.0830637069617,77.4084489038554,150429.56647359,0.0,1.0
2025-09-03,77.7,78.105,76.12,77.41,278009,77.4383478798708,77.8419840560786,75.8636684763934,77.1493244450553,278948.349124259,0.0,1.0
2025-09-04,82.75,84.03,78.36,83.0,315317,82.4713421757955,83.747031819119,78.0961253522095,82.7205003092571,316382.407047304,0.0,1.0
2025-09-05,81.96,83.52,81.595,82.75,189355,81.6840024740568,83.2387492268573,81.3202315992028,82.4713421757955,189994.801061922,0.0,1.0
2025-09-08,80.4,81.59,79.45,81.59,196953,80.1292557212563,81.3152484365336,79.1824548141021,81.3152484365336,197618.473520894,0.0,1.0
2025-09-09,78.53,80.3,78.49,80.3,167029,78.2655528829634,80.0295924678716,78.2256875816095,80.0295924678716,167593.36498414,0.0,1.0
2025-09-10,78.33,78.61,77.73,78.09,150444,78.0662263761941,78.3452834856711,77.4682468558862,77.8270345680709,150952.326851469,0.0,1.0
2025-09-11,79.88,79.91,78.85,78.86,175428,79.6110068036561,79.6409057796715,78.5844752937942,78.5944416191327,176020.743897393,0.0,1.0
2025-09-12,79.35,79.95,78.86,79.58,157515,79.0827915607175,79.6807710810254,78.5944416191327,79.3120170435022,158047.218659495,0.0,1.0
2025-09-15,80.7,81.42,79.6,79.9,176001,80.4282454814102,81.1458209057797,79.3319496941791,79.630939454333,176595.679975176,0.0,1.0
2025-09-16,80.53,80.86,79.62,80.59,163291,80.2588179506563,80.5877066868256,79.351882344856,80.3186159026871,163842.734864157,0.0,1.0
2025-09-17,80.31,81.49,79.775,80.74,224121,80.0395587932101,81.2155851831489,79.5063603876022,80.4681107827641,224878.269962764,0.0,1.0
2025-09-18,81.74,82.09,80.0,80.64,246178,81.4647433166105,81.8135647034568,79.7306027077177,80.3684475293794,247009.79713143,0.0,1.0
2025-09-19,80.08,81.73,79.16,81.73,886211,79.8103333104254,81.4547769912721,78.8934313792866,81.4547769912721,889205.368983588,0.0,1.0
2025-09-22,79.28,80.5,79.0,79.81,167340,79.0130272833482,80.2289189746409,78.7339701738712,79.5412425262869,167905.415804717,0.0,1.0
2025-09-23,78.91,79.635,78.38,79.54,163788,78.644273245825,79.3668318328637,78.1160580028864,79.2721517421483,164341.414149772,0.0,1.0
2025-09-24,77.61,79.5,77.61,78.97,300281,77.3486509518246,79.2322864407944,77.3486509518246,78.7040711978558,301295.602744449,0.0,1.0
2025-09-25,76.85,77.6099,76.385,77.41,128937,76.5912102261013,77.3485512885712,76.1277760978627,77.1493244450553,129372.658047166,0.0,1.0
2025-09-26,77.48,77.87,76.66,77.05,118495,77.2190887224246,77.6077754106247,76.4018500446705,76.7905367328706,118895.376155013,0.0,1.0
2025-09-29,76.7,79.13,76.57,77.77,161156,76.4417153460243,78.8635324032712,76.3121531166243,77.50811215724,161700.521031582,0.0,1.0
2025-09-30,78.03,78.175,76.7,76.7,172085,77.7672366160401,77.9117483334479,76.4417153460243,76.4417153460243,172666.448420908,0.0,1.0
2025-10-01,78.19,78.43,77.485,77.96,235052,77.9266978214556,78.1658896295787,77.2240718850938,77.6974723386709,235846.204109778,0.0,1.0
2025-10-02,78.24,78.575,77.75,78.06,120803,77.9765294481479,78.3104013469865,77.4881795065631,77.7971355920555,121211.174527651,0.0,1.0
2025-10-03,78.12,79.44,78.12,78.36,192180,77.8569335440863,79.1724884887636,77.8569335440863,78.0961253522095,192829.346297063,0.0,1.0
2025-10-06,75.84,78.33,75.765,78.08,142673,75.5846113669164,78.0662263761941,75.5098639268779,77.8170682427324,143155.069852434,0.0,1.0
2025-10-07,74.64,75.8,74.0192,75.75,158129,74.3886523263006,75.5447460655625,73.7699428492887,75.4949144388702,158663.293269894,0.0,1.0
2025-10-08,73.8,74.98,73.7,74.98,114457,73.5514809978696,74.7275073878084,73.4518177444849,74.7275073878084,114843.73238174,0.0,1.0
2025-10-09,72.5,74.8,71.99,73.61,123071,72.2558587038692,74.548113531716,71.7475761116074,73.3621208164387,123486.837746518,0.0,1.0
2025-10-10,72.51,72.54,71.08,72.36,138259,72.51,72.54,71.08,72.36,138259,0.245,1.0
2025-10-13,73.32,73.67,72.71,73.12,151500,73.32,73.67,72.71,73.12,151500,0.0,1.0
2025-10-14,74.21,74.78,72.82,72.82,109520,74.21,74.78,72.82,72.82,109520,0.0,1.0
2025-10-15,75.0,75.22,73.45,74.5,210668,75.0,75.22,73.45,74.5,210668,0.0,1.0
2025-10-16,75.0,75.69,74.47,75.35,190004,75.0,75.69,74.47,75.35,190004,0.0,1.0
2025-10-17,75.43,75.85,74.51,75.1,141382,75.43,75.85,74.51,75.1,141382,0.0,1.0
2025-10-20,76.06,76.34,75.24,76.07,97564,76.06,76.34,75.24,76.07,97564,0.0,1.0
2025-10-21,76.8,77.74,76.0,76.0,145116,76.8,77.74,76.0,76.0,145116,0.0,1.0
2025-10-22,77.09,77.63,76.56,77.02,149719,77.09,77.63,76.56,77.02,149719,0.0,1.0
2025-10-23,78.46,78.7,77.01,77.1,121793,78.46,78.7,77.01,77.1,121793,0.0,1.0
2025-10-24,79.48,80.0099,78.46,78.95,210271,79.48,80.0099,78.46,78.95,210271,0.0,1.0
2025-10-27,79.2,80.78,79.1,79.55,153792,79.2,80.78,79.1,79.55,153792,0.0,1.0
2025-10-28,77.7,79.54,77.45,79.0,132958,77.7,79.54,77.45,79.0,132958,0.0,1.0
2025-10-29,76.57,77.98,75.83,77.67,143796,76.57,77.98,75.83,77.67,143796,0.0,1.0
2025-10-30,76.16,77.57,75.84,76.4,186323,76.16,77.57,75.84,76.4,186323,0.0,1.0
2025-10-31,75.91,76.53,75.53,76.11,197977,75.91,76.53,75.53,76.11,197977,0.0,1.0
2025-11-03,75.71,76.285,75.0,75.99,293320,75.71,76.285,75.0,75.99,293320,0.0,1.0
2025-11-04,75.11,76.525,74.87,75.5,149934,75.11,76.525,74.87,75.5,149934,0.0,1.0
2025-11-05,76.02,76.24,75.01,75.03,159723,76.02,76.24,75.01,75.03,159723,0.0,1.0
2025-11-06,74.74,77.6275,74.655,75.79,113234,74.74,77.6275,74.655,75.79,113234,0.0,1.0
2025-11-07,75.35,75.845,74.33,74.73,211357,75.35,75.845,74.33,74.73,211357,0.0,1.0
2025-11-10,75.75,77.04,75.46,76.0,202679,75.75,77.04,75.46,76.0,202679,0.0,1.0
2025-11-11,75.47,76.5925,75.2,75.75,199498,75.47,76.5925,75.2,75.75,199498,0.0,1.0
2025-11-12,76.0,76.58,75.49,75.49,354963,76.0,76.58,75.49,75.49,354963,0.0,1.0
2025-11-13,75.25,76.725,75.22,75.59,187939,75.25,76.725,75.22,75.59,187939,0.0,1.0
2025-11-14,74.88,75.8817,74.41,75.0,237649,74.88,75.8817,74.41,75.0,237649,0.0,1.0
2025-11-17,73.11,77.89,72.51,77.0,258446,73.11,77.89,72.51,77.0,258446,0.0,1.0
2025-11-18,75.22,75.6,72.84,73.38,248954,75.22,75.6,72.84,73.38,248954,0.0,1.0
2025-11-19,76.65,77.03,74.08,75.22,252454,76.65,77.03,74.08,75.22,252454,0.0,1.0
2025-11-20,77.09,78.15,76.005,77.26,216992,77.09,78.15,76.005,77.26,216992,0.0,1.0
2025-11-21,77.72,78.98,77.31,77.31,231171,77.72,78.98,77.31,77.31,231171,0.0,1.0
2025-11-24,78.91,79.08,77.0,77.57,290951,78.91,79.08,77.0,77.57,290951,0.0,1.0
2025-11-25,80.77,81.78,78.77,79.64,297482,80.77,81.78,78.77,79.64,297482,0.0,1.0
2025-11-26,79.99,82.0,79.9762,80.56,368604,79.99,82.0,79.9762,80.56,368604,0.0,1.0