date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1986-09-23,19.0,20.0,19.0,19.0,3500,1.10925063057429,1.16763224270978,1.10925063057429,1.10925063057429,59950.3828684516,0.0,1.0
1986-09-24,20.0,20.0,19.5,19.5,2700,1.16763224270978,1.16763224270978,1.13844143664204,1.13844143664204,46247.4382128054,0.0,1.0
1986-09-25,19.5,19.5,19.0,19.5,4500,1.13844143664204,1.13844143664204,1.10925063057429,1.13844143664204,77079.0636880088,0.0,1.0
1986-09-26,19.75,20.0,19.0,19.5,13300,1.15303683967591,1.16763224270978,1.10925063057429,1.13844143664204,227811.454900115,0.0,1.0
1986-09-29,19.25,19.75,19.25,19.75,800,1.12384603360817,1.15303683967591,1.12384603360817,1.15303683967591,13702.944655646,0.0,1.0
1986-09-30,19.25,20.0,19.25,19.25,2200,1.12384603360817,1.16763224270978,1.12384603360817,1.12384603360817,37683.0978030264,0.0,1.0
1986-10-01,20.0,20.0,20.0,20.0,600,1.16763224270978,1.16763224270978,1.16763224270978,1.16763224270978,10277.2084917345,0.0,1.0
1986-10-02,19.25,19.25,19.25,19.25,200,1.12384603360817,1.12384603360817,1.12384603360817,1.12384603360817,3425.73616391149,0.0,1.0
1986-10-03,20.0,20.0,19.5,19.5,400,1.16763224270978,1.16763224270978,1.13844143664204,1.13844143664204,6851.47232782303,0.0,1.0
1986-10-06,20.0,20.0,20.0,20.0,0,1.16763224270978,1.16763224270978,1.16763224270978,1.16763224270978,0,0.0,1.0
1986-10-07,20.0,20.0,19.5,20.0,1600,1.16763224270978,1.16763224270978,1.13844143664204,1.16763224270978,27405.8893112921,0.0,1.0
1986-10-08,19.5,20.0,19.5,20.0,11500,1.13844143664204,1.16763224270978,1.13844143664204,1.16763224270978,196979.829424911,0.0,1.0
1986-10-09,20.0,20.0,19.5,19.5,15400,1.16763224270978,1.16763224270978,1.13844143664204,1.13844143664204,263781.684621187,0.0,1.0
1986-10-10,20.5,20.5,19.88,20.0,3500,1.19682304877753,1.19682304877753,1.16062644925352,1.16763224270978,59950.3828684512,0.0,1.0
1986-10-13,20.5,20.5,20.5,20.5,0,1.19682304877753,1.19682304877753,1.19682304877753,1.19682304877753,0,0.0,1.0
1986-10-14,20.0,20.0,20.0,20.0,400,1.16763224270978,1.16763224270978,1.16763224270978,1.16763224270978,6851.47232782303,0.0,1.0
1986-10-15,21.5,21.5,21.5,21.5,400,1.25520466091302,1.25520466091302,1.25520466091302,1.25520466091302,6851.47232782299,0.0,1.0
1986-10-16,21.5,21.5,21.5,21.5,0,1.25520466091302,1.25520466091302,1.25520466091302,1.25520466091302,0,0.0,1.0
1986-10-17,20.12,20.12,20.12,20.12,700,1.17463803616604,1.17463803616604,1.17463803616604,1.17463803616604,11990.0765736903,0.0,1.0
1986-10-20,20.0,20.0,20.0,20.0,500,1.16763224270978,1.16763224270978,1.16763224270978,1.16763224270978,8564.34040977878,0.0,1.0
1986-10-21,20.75,20.75,20.75,20.75,300,1.2114184518114,1.2114184518114,1.2114184518114,1.2114184518114,5138.60424586726,0.0,1.0
1986-10-22,19.5,19.5,19.5,19.5,100,1.13844143664204,1.13844143664204,1.13844143664204,1.13844143664204,1712.86808195575,0.0,1.0
1986-10-23,19.5,21.0,19.5,19.5,500,1.13844143664204,1.22601385484527,1.13844143664204,1.13844143664204,8564.34040977875,0.0,1.0
1986-10-24,21.0,21.0,19.5,19.5,300,1.22601385484527,1.22601385484527,1.13844143664204,1.13844143664204,5138.60424586727,0.0,1.0
1986-10-27,19.5,21.0,19.5,21.0,600,1.13844143664204,1.22601385484527,1.13844143664204,1.22601385484527,10277.2084917345,0.0,1.0
1986-10-28,19.5,19.5,19.5,19.5,0,1.13844143664204,1.13844143664204,1.13844143664204,1.13844143664204,0,0.0,1.0
1986-10-29,19.5,21.0,19.5,19.5,1800,1.13844143664204,1.22601385484527,1.13844143664204,1.13844143664204,30831.6254752035,0.0,1.0
1986-10-30,19.5,19.5,19.5,19.5,1400,1.13844143664204,1.13844143664204,1.13844143664204,1.13844143664204,23980.1531473805,0.0,1.0
1986-10-31,19.5,20.0,19.5,19.5,2500,1.13844143664204,1.16763224270978,1.13844143664204,1.13844143664204,42821.7020488938,0.0,1.0
1986-11-03,19.5,19.5,19.5,19.5,0,1.13844143664204,1.13844143664204,1.13844143664204,1.13844143664204,0,0.0,1.0
1986-11-04,19.5,21.0,19.5,19.5,3700,1.13844143664204,1.22601385484527,1.13844143664204,1.13844143664204,63376.1190323628,0.0,1.0
1986-11-05,19.5,19.5,19.5,19.5,100,1.13844143664204,1.13844143664204,1.13844143664204,1.13844143664204,1712.86808195575,0.0,1.0
1986-11-06,19.62,19.62,19.62,19.62,400,1.1454472300983,1.1454472300983,1.1454472300983,1.1454472300983,6851.47232782299,0.0,1.0
1986-11-07,19.5,19.75,19.5,19.62,6500,1.13844143664204,1.15303683967591,1.13844143664204,1.1454472300983,111336.425327124,0.0,1.0
1986-11-10,19.5,19.5,19.5,19.5,0,1.13844143664204,1.13844143664204,1.13844143664204,1.13844143664204,0,0.0,1.0
1986-11-11,19.5,20.75,19.5,19.5,800,1.13844143664204,1.2114184518114,1.13844143664204,1.13844143664204,13702.944655646,0.0,1.0
1986-11-12,19.5,20.75,19.5,19.5,1600,1.13844143664204,1.2114184518114,1.13844143664204,1.13844143664204,27405.889311292,0.0,1.0
1986-11-13,19.5,19.5,19.5,19.5,0,1.13844143664204,1.13844143664204,1.13844143664204,1.13844143664204,0,0.0,1.0
1986-11-14,19.5,20.75,19.12,19.5,3100,1.13844143664204,1.2114184518114,1.11625642403055,1.13844143664204,53098.9105406283,0.0,1.0
1986-11-17,19.0,20.0,19.0,19.5,1000,1.10925063057429,1.16763224270978,1.10925063057429,1.13844143664204,17128.6808195576,0.0,1.0
1986-11-18,18.75,19.25,18.0,19.0,7500,1.09465522754042,1.12384603360817,1.0508690184388,1.10925063057429,128465.106146682,0.0,1.0
1986-11-19,18.5,18.5,18.5,18.5,200,1.08005982450655,1.08005982450655,1.08005982450655,1.08005982450655,3425.7361639115,0.0,1.0
1986-11-20,18.5,18.5,18.5,18.5,0,1.08005982450655,1.08005982450655,1.08005982450655,1.08005982450655,0,0.0,1.0
1986-11-21,18.5,18.5,17.5,18.5,1500,1.08005982450655,1.08005982450655,1.02167821237106,1.08005982450655,25693.0212293363,0.0,1.0
1986-11-24,18.25,18.25,18.25,18.25,500,1.06546442147268,1.06546442147268,1.06546442147268,1.06546442147268,8564.34040977874,0.0,1.0
1986-11-25,18.25,18.25,18.25,18.25,0,1.06546442147268,1.06546442147268,1.06546442147268,1.06546442147268,0,0.0,1.0
1986-11-26,18.0,18.0,18.0,18.0,500,1.0508690184388,1.0508690184388,1.0508690184388,1.0508690184388,8564.3404097788,0.0,1.0
1986-11-28,18.0,18.0,17.5,18.0,1800,1.0508690184388,1.0508690184388,1.02167821237106,1.0508690184388,30831.6254752037,0.0,1.0
1986-12-01,17.5,17.5,17.5,17.5,600,1.02167821237106,1.02167821237106,1.02167821237106,1.02167821237106,10277.2084917345,0.0,1.0
1986-12-02,17.5,18.5,17.5,17.5,2500,1.02167821237106,1.08005982450655,1.02167821237106,1.02167821237106,42821.7020488938,0.0,1.0
1986-12-03,18.5,18.5,17.5,17.5,4300,1.08005982450655,1.08005982450655,1.02167821237106,1.02167821237106,73653.3275240973,0.0,1.0
1986-12-04,18.5,18.5,18.5,18.5,300,1.08005982450655,1.08005982450655,1.08005982450655,1.08005982450655,5138.60424586725,0.0,1.0
1986-12-05,18.5,18.5,18.5,18.5,100,1.08005982450655,1.08005982450655,1.08005982450655,1.08005982450655,1712.86808195575,0.0,1.0
1986-12-08,17.5,17.5,17.5,17.5,600,1.02167821237106,1.02167821237106,1.02167821237106,1.02167821237106,10277.2084917345,0.0,1.0
1986-12-09,17.75,17.75,17.5,17.5,2500,1.04678230558932,1.04678230558932,1.03203889283454,1.03203889283454,42391.813238587,0.18,1.0
1986-12-10,18.0,18.0,17.25,17.75,7400,1.0615257183441,1.0615257183441,1.01729548007976,1.04678230558932,125479.767186218,0.0,1.0
1986-12-11,18.0,18.0,17.0,18.0,2000,1.0615257183441,1.0615257183441,1.00255206732498,1.0615257183441,33913.4505908696,0.0,1.0
1986-12-12,18.0,18.0,16.75,18.0,5000,1.0615257183441,1.0615257183441,0.987808654570203,1.0615257183441,84783.626477174,0.0,1.0
1986-12-15,16.5,18.0,16.5,18.0,800,0.973065241815424,1.0615257183441,0.973065241815424,1.0615257183441,13565.3802363479,0.0,1.0
1986-12-16,16.25,17.75,16.25,16.5,400,0.958321829060645,1.04678230558932,0.958321829060645,0.973065241815424,6782.69011817393,0.0,1.0
1986-12-17,17.0,17.75,17.0,17.0,300,1.00255206732498,1.04678230558932,1.00255206732498,1.00255206732498,5087.01758863046,0.0,1.0
1986-12-18,16.25,17.0,16.25,17.0,800,0.958321829060645,1.00255206732498,0.958321829060645,1.00255206732498,13565.3802363479,0.0,1.0
1986-12-19,16.25,16.25,16.25,16.25,1300,0.958321829060645,0.958321829060645,0.958321829060645,0.958321829060645,22043.7428840653,0.0,1.0
1986-12-22,16.25,16.25,16.25,16.25,0,0.958321829060645,0.958321829060645,0.958321829060645,0.958321829060645,0,0.0,1.0
1986-12-23,15.75,16.5,15.75,16.25,300,0.928835003551087,0.973065241815424,0.928835003551087,0.958321829060645,5087.01758863044,0.0,1.0
1986-12-24,16.25,17.25,16.25,16.25,600,0.958321829060645,1.01729548007976,0.958321829060645,0.958321829060645,10174.0351772609,0.0,1.0
1986-12-26,17.25,17.25,17.25,17.25,1100,1.01729548007976,1.01729548007976,1.01729548007976,1.01729548007976,18652.3978249783,0.0,1.0
1986-12-29,17.25,17.25,17.0,17.25,3600,1.01729548007976,1.01729548007976,1.00255206732498,1.01729548007976,61044.2110635654,0.0,1.0
1986-12-30,16.5,17.25,16.5,17.25,3100,0.973065241815424,1.01729548007976,0.973065241815424,1.01729548007976,52565.8484158479,0.0,1.0
1986-12-31,16.75,16.75,16.75,16.75,1600,0.987808654570203,0.987808654570203,0.987808654570203,0.987808654570203,27130.7604726957,0.0,1.0
1987-01-02,16.75,16.75,16.75,16.75,200,0.987808654570203,0.987808654570203,0.987808654570203,0.987808654570203,3391.34505908696,0.0,1.0
1987-01-05,17.5,17.5,17.5,17.5,1000,1.03203889283454,1.03203889283454,1.03203889283454,1.03203889283454,16956.7252954348,0.0,1.0
1987-01-06,18.0,18.0,17.0,17.5,1800,1.0615257183441,1.0615257183441,1.00255206732498,1.03203889283454,30522.1055317826,0.0,1.0
1987-01-07,17.25,17.25,17.25,17.25,700,1.01729548007976,1.01729548007976,1.01729548007976,1.01729548007976,11869.7077068044,0.0,1.0
1987-01-08,18.0,18.0,17.25,17.25,300,1.0615257183441,1.0615257183441,1.01729548007976,1.01729548007976,5087.01758863044,0.0,1.0
1987-01-09,18.75,18.75,17.5,18.0,100000,1.10575595660844,1.10575595660844,1.03203889283454,1.0615257183441,1695672.52954348,0.0,1.0
1987-01-12,20.0,20.0,18.5,18.75,9800,1.17947302038233,1.17947302038233,1.09101254385366,1.10575595660844,166175.907895262,0.0,1.0
1987-01-13,19.0,19.0,19.0,19.0,700,1.12049936936322,1.12049936936322,1.12049936936322,1.12049936936322,11869.7077068043,0.0,1.0
1987-01-14,19.0,20.0,19.0,19.0,3100,1.12049936936322,1.17947302038233,1.12049936936322,1.12049936936322,52565.8484158477,0.0,1.0
1987-01-15,19.0,19.0,19.0,19.0,600,1.12049936936322,1.12049936936322,1.12049936936322,1.12049936936322,10174.0351772609,0.0,1.0
1987-01-16,19.0,19.0,19.0,19.0,0,1.12049936936322,1.12049936936322,1.12049936936322,1.12049936936322,0,0.0,1.0
1987-01-19,20.0,20.0,19.0,19.0,1700,1.17947302038233,1.17947302038233,1.12049936936322,1.12049936936322,28826.4330022392,0.0,1.0
1987-01-20,19.0,19.0,19.0,19.0,1000,1.12049936936322,1.12049936936322,1.12049936936322,1.12049936936322,16956.7252954348,0.0,1.0
1987-01-21,19.0,19.0,19.0,19.0,300,1.12049936936322,1.12049936936322,1.12049936936322,1.12049936936322,5087.01758863043,0.0,1.0
1987-01-22,19.0,19.0,19.0,19.0,1400,1.12049936936322,1.12049936936322,1.12049936936322,1.12049936936322,23739.4154136087,0.0,1.0
1987-01-23,18.5,18.5,18.5,18.5,100,1.09101254385366,1.09101254385366,1.09101254385366,1.09101254385366,1695.67252954348,0.0,1.0
1987-01-26,18.5,18.5,18.5,18.5,0,1.09101254385366,1.09101254385366,1.09101254385366,1.09101254385366,0,0.0,1.0
1987-01-27,18.5,18.5,18.5,18.5,0,1.09101254385366,1.09101254385366,1.09101254385366,1.09101254385366,0,0.0,1.0
1987-01-28,19.5,19.5,19.5,19.5,300,1.14998619487277,1.14998619487277,1.14998619487277,1.14998619487277,5087.01758863046,0.0,1.0
1987-01-29,18.25,18.25,18.25,18.25,200,1.07626913109888,1.07626913109888,1.07626913109888,1.07626913109888,3391.34505908696,0.0,1.0
1987-01-30,18.25,18.25,18.25,18.25,5000,1.07626913109888,1.07626913109888,1.07626913109888,1.07626913109888,84783.626477174,0.0,1.0
1987-02-02,18.5,18.5,18.5,18.5,100,1.09101254385366,1.09101254385366,1.09101254385366,1.09101254385366,1695.67252954348,0.0,1.0
1987-02-03,18.5,19.5,18.5,18.5,4100,1.09101254385366,1.14998619487277,1.09101254385366,1.09101254385366,69522.5737112826,0.0,1.0
1987-02-04,18.5,19.5,18.5,18.5,3200,1.09101254385366,1.14998619487277,1.09101254385366,1.09101254385366,54261.5209453913,0.0,1.0
1987-02-05,18.5,18.5,18.5,18.5,0,1.09101254385366,1.09101254385366,1.09101254385366,1.09101254385366,0,0.0,1.0
1987-02-06,19.5,19.5,18.5,18.5,800,1.14998619487277,1.14998619487277,1.09101254385366,1.09101254385366,13565.3802363479,0.0,1.0
1987-02-09,19.5,19.5,19.5,19.5,0,1.14998619487277,1.14998619487277,1.14998619487277,1.14998619487277,0,0.0,1.0
1987-02-10,18.5,18.5,18.5,18.5,3100,1.09101254385366,1.09101254385366,1.09101254385366,1.09101254385366,52565.8484158478,0.0,1.0
1987-02-11,18.5,19.5,18.5,18.5,2000,1.09101254385366,1.14998619487277,1.09101254385366,1.09101254385366,33913.4505908696,0.0,1.0
1987-02-12,18.5,18.5,18.5,18.5,0,1.09101254385366,1.09101254385366,1.09101254385366,1.09101254385366,0,0.0,1.0
1987-02-13,18.5,18.5,18.5,18.5,0,1.09101254385366,1.09101254385366,1.09101254385366,1.09101254385366,0,0.0,1.0
1987-02-17,19.12,19.12,18.5,18.5,31300,1.12757620748551,1.12757620748551,1.09101254385366,1.09101254385366,530745.50174711,0.0,1.0
1987-02-18,19.5,19.5,19.5,19.5,100,1.14998619487277,1.14998619487277,1.14998619487277,1.14998619487277,1695.67252954349,0.0,1.0
1987-02-19,19.5,19.5,19.5,19.5,2000,1.14998619487277,1.14998619487277,1.14998619487277,1.14998619487277,33913.4505908698,0.0,1.0
1987-02-20,18.75,19.5,18.75,19.5,2400,1.10575595660844,1.14998619487277,1.10575595660844,1.14998619487277,40696.1407090434,0.0,1.0
1987-02-23,18.75,18.75,18.75,18.75,1000,1.10575595660844,1.10575595660844,1.10575595660844,1.10575595660844,16956.7252954348,0.0,1.0
1987-02-24,19.0,19.0,19.0,19.0,1000,1.12049936936322,1.12049936936322,1.12049936936322,1.12049936936322,16956.7252954348,0.0,1.0
1987-02-25,19.0,19.0,19.0,19.0,0,1.12049936936322,1.12049936936322,1.12049936936322,1.12049936936322,0,0.0,1.0
1987-02-26,18.75,18.75,18.75,18.75,1000,1.10575595660844,1.10575595660844,1.10575595660844,1.10575595660844,16956.7252954348,0.0,1.0
1987-02-27,18.75,18.75,18.75,18.75,0,1.10575595660844,1.10575595660844,1.10575595660844,1.10575595660844,0,0.0,1.0
1987-03-02,18.75,18.75,18.75,18.75,0,1.10575595660844,1.10575595660844,1.10575595660844,1.10575595660844,0,0.0,1.0
1987-03-03,18.75,18.75,18.75,18.75,0,1.10575595660844,1.10575595660844,1.10575595660844,1.10575595660844,0,0.0,1.0
1987-03-04,18.75,19.0,18.75,18.75,9000,1.10575595660844,1.12049936936322,1.10575595660844,1.10575595660844,152610.527658913,0.0,1.0
1987-03-05,18.75,19.0,18.75,18.75,10500,1.10575595660844,1.12049936936322,1.10575595660844,1.10575595660844,178045.615602065,0.0,1.0
1987-03-06,18.75,18.75,18.75,18.75,4900,1.10575595660844,1.10575595660844,1.10575595660844,1.10575595660844,83087.9539476303,0.0,1.0
1987-03-09,18.75,18.75,18.75,18.75,0,1.11696095030207,1.11696095030207,1.11696095030207,1.11696095030207,0,0.19,1.0
1987-03-10,18.75,18.75,18.75,18.75,100,1.11696095030207,1.11696095030207,1.11696095030207,1.11696095030207,1678.66208706126,0.0,1.0
1987-03-11,18.75,18.75,18.75,18.75,1000,1.11696095030207,1.11696095030207,1.11696095030207,1.11696095030207,16786.6208706126,0.0,1.0
1987-03-12,19.25,19.25,18.75,18.75,600,1.14674657564346,1.14674657564346,1.11696095030207,1.11696095030207,10071.9725223675,0.0,1.0
1987-03-13,19.25,19.25,19.25,19.25,0,1.14674657564346,1.14674657564346,1.14674657564346,1.14674657564346,0,0.0,1.0
1987-03-16,19.25,19.25,19.25,19.25,0,1.14674657564346,1.14674657564346,1.14674657564346,1.14674657564346,0,0.0,1.0
1987-03-17,19.25,19.25,19.25,19.25,500,1.14674657564346,1.14674657564346,1.14674657564346,1.14674657564346,8393.31043530628,0.0,1.0
1987-03-18,18.75,18.75,18.75,18.75,600,1.11696095030207,1.11696095030207,1.11696095030207,1.11696095030207,10071.9725223676,0.0,1.0
1987-03-19,18.75,18.75,18.75,18.75,0,1.11696095030207,1.11696095030207,1.11696095030207,1.11696095030207,0,0.0,1.0
1987-03-20,18.75,18.75,18.75,18.75,200,1.11696095030207,1.11696095030207,1.11696095030207,1.11696095030207,3357.32417412252,0.0,1.0
1987-03-23,18.75,18.75,18.75,18.75,200,1.11696095030207,1.11696095030207,1.11696095030207,1.11696095030207,3357.32417412252,0.0,1.0
1987-03-24,18.75,19.25,18.75,18.75,1100,1.11696095030207,1.14674657564346,1.11696095030207,1.11696095030207,18465.2829576738,0.0,1.0
1987-03-25,19.25,19.25,18.0,18.75,11800,1.14674657564346,1.14674657564346,1.07228251228999,1.11696095030207,198082.126273228,0.0,1.0
1987-03-26,19.25,19.25,19.25,19.25,0,1.14674657564346,1.14674657564346,1.14674657564346,1.14674657564346,0,0.0,1.0
1987-03-27,19.25,19.25,19.25,19.25,0,1.14674657564346,1.14674657564346,1.14674657564346,1.14674657564346,0,0.0,1.0
1987-03-30,19.0,19.0,18.0,19.0,1300,1.13185376297276,1.13185376297276,1.07228251228999,1.13185376297276,21822.6071317964,0.0,1.0
1987-03-31,18.0,18.0,18.0,18.0,700,1.07228251228999,1.07228251228999,1.07228251228999,1.07228251228999,11750.6346094288,0.0,1.0
1987-04-01,18.0,18.0,18.0,18.0,700,1.07228251228999,1.07228251228999,1.07228251228999,1.07228251228999,11750.6346094288,0.0,1.0
1987-04-02,18.0,18.0,18.0,18.0,0,1.07228251228999,1.07228251228999,1.07228251228999,1.07228251228999,0,0.0,1.0
1987-04-03,18.0,18.0,18.0,18.0,0,1.07228251228999,1.07228251228999,1.07228251228999,1.07228251228999,0,0.0,1.0
1987-04-06,18.0,18.0,18.0,18.0,100,1.07228251228999,1.07228251228999,1.07228251228999,1.07228251228999,1678.66208706125,0.0,1.0
1987-04-07,18.0,18.0,18.0,18.0,0,1.07228251228999,1.07228251228999,1.07228251228999,1.07228251228999,0,0.0,1.0
1987-04-08,17.25,17.25,17.25,17.25,300,1.0276040742779,1.0276040742779,1.0276040742779,1.0276040742779,5035.9862611838,0.0,1.0
1987-04-09,17.25,18.38,17.25,17.25,200,1.0276040742779,1.09491958754944,1.0276040742779,1.0276040742779,3357.32417412253,0.0,1.0
1987-04-10,17.25,18.5,17.25,17.25,6000,1.0276040742779,1.10206813763137,1.0276040742779,1.0276040742779,100719.725223676,0.0,1.0
1987-04-13,16.5,17.25,16.5,17.25,4300,0.982925636265821,1.0276040742779,0.982925636265821,1.0276040742779,72182.4697436342,0.0,1.0
1987-04-14,17.38,17.5,17.38,17.38,900,1.03534833686666,1.0424968869486,1.03534833686666,1.03534833686666,15107.9587835514,0.0,1.0
1987-04-15,17.38,17.38,17.38,17.38,0,1.03534833686666,1.03534833686666,1.03534833686666,1.03534833686666,0,0.0,1.0
1987-04-16,16.25,16.25,16.25,16.25,100,0.968032823595126,0.968032823595126,0.968032823595126,0.968032823595126,1678.66208706126,0.0,1.0
1987-04-20,17.5,17.5,17.5,17.5,1100,1.0424968869486,1.0424968869486,1.0424968869486,1.0424968869486,18465.2829576738,0.0,1.0
1987-04-21,16.5,16.5,16.5,16.5,300,0.982925636265821,0.982925636265821,0.982925636265821,0.982925636265821,5035.98626118378,0.0,1.0
1987-04-22,16.5,16.5,16.5,16.5,0,0.982925636265821,0.982925636265821,0.982925636265821,0.982925636265821,0,0.0,1.0
1987-04-23,17.5,17.5,16.5,16.5,400,1.0424968869486,1.0424968869486,0.982925636265821,0.982925636265821,6714.64834824503,0.0,1.0
1987-04-24,17.0,17.5,16.5,17.5,1300,1.01271126160721,1.0424968869486,0.982925636265821,1.0424968869486,21822.6071317964,0.0,1.0
1987-04-27,18.0,18.0,17.0,17.0,6600,1.07228251228999,1.07228251228999,1.01271126160721,1.01271126160721,110791.697746043,0.0,1.0
1987-04-28,18.0,18.5,17.5,18.0,9600,1.07228251228999,1.10206813763137,1.0424968869486,1.07228251228999,161151.56035788,0.0,1.0
1987-04-29,18.0,18.0,18.0,18.0,0,1.07228251228999,1.07228251228999,1.07228251228999,1.07228251228999,0,0.0,1.0
1987-04-30,17.5,17.5,17.5,17.5,200,1.0424968869486,1.0424968869486,1.0424968869486,1.0424968869486,3357.32417412251,0.0,1.0
1987-05-01,18.25,18.25,17.5,17.5,1600,1.08717532496068,1.08717532496068,1.0424968869486,1.0424968869486,26858.5933929802,0.0,1.0
1987-05-04,17.5,17.5,17.5,17.5,1600,1.0424968869486,1.0424968869486,1.0424968869486,1.0424968869486,26858.5933929801,0.0,1.0
1987-05-05,17.5,17.88,17.5,17.5,9500,1.0424968869486,1.06513396220805,1.0424968869486,1.0424968869486,159472.898270819,0.0,1.0
1987-05-06,17.75,18.25,17.5,17.5,2500,1.05738969961929,1.08717532496068,1.0424968869486,1.0424968869486,41966.5521765316,0.0,1.0
1987-05-07,18.25,18.25,18.25,18.25,100,1.08717532496068,1.08717532496068,1.08717532496068,1.08717532496068,1678.66208706126,0.0,1.0
1987-05-08,18.25,18.25,18.25,18.25,0,1.08717532496068,1.08717532496068,1.08717532496068,1.08717532496068,0,0.0,1.0
1987-05-11,17.5,17.5,17.5,17.5,300,1.0424968869486,1.0424968869486,1.0424968869486,1.0424968869486,5035.98626118377,0.0,1.0
1987-05-12,17.5,17.5,17.5,17.5,0,1.0424968869486,1.0424968869486,1.0424968869486,1.0424968869486,0,0.0,1.0
1987-05-13,17.75,17.75,17.5,17.5,2600,1.05738969961929,1.05738969961929,1.0424968869486,1.0424968869486,43645.2142635929,0.0,1.0
1987-05-14,18.0,18.5,17.5,17.75,900,1.07228251228999,1.10206813763137,1.0424968869486,1.05738969961929,15107.9587835513,0.0,1.0
1987-05-15,18.38,18.38,18.38,18.38,100,1.09491958754944,1.09491958754944,1.09491958754944,1.09491958754944,1678.66208706126,0.0,1.0
1987-05-18,18.38,18.38,18.38,18.38,0,1.09491958754944,1.09491958754944,1.09491958754944,1.09491958754944,0,0.0,1.0
1987-05-19,17.75,17.75,17.5,17.75,7100,1.05738969961929,1.05738969961929,1.0424968869486,1.05738969961929,119185.00818135,0.0,1.0
1987-05-20,17.75,17.75,17.75,17.75,0,1.05738969961929,1.05738969961929,1.05738969961929,1.05738969961929,0,0.0,1.0
1987-05-21,17.75,17.75,17.5,17.75,1900,1.05738969961929,1.05738969961929,1.0424968869486,1.05738969961929,31894.579654164,0.0,1.0
1987-05-22,17.5,17.5,17.25,17.5,2700,1.0424968869486,1.0424968869486,1.0276040742779,1.0424968869486,45323.8763506539,0.0,1.0
1987-05-26,17.5,17.5,17.5,17.5,0,1.0424968869486,1.0424968869486,1.0424968869486,1.0424968869486,0,0.0,1.0
1987-05-27,17.25,18.25,17.25,17.5,300,1.0276040742779,1.08717532496068,1.0276040742779,1.0424968869486,5035.9862611838,0.0,1.0
1987-05-28,17.25,17.25,17.25,17.25,700,1.0276040742779,1.0276040742779,1.0276040742779,1.0276040742779,11750.6346094289,0.0,1.0
1987-05-29,17.25,17.5,17.25,17.25,4900,1.0276040742779,1.0424968869486,1.0276040742779,1.0276040742779,82254.4422660021,0.0,1.0
1987-06-01,17.25,18.25,17.25,17.25,1600,1.0276040742779,1.08717532496068,1.0276040742779,1.0276040742779,26858.5933929803,0.0,1.0
1987-06-02,17.25,17.5,17.25,17.25,4000,1.0276040742779,1.0424968869486,1.0276040742779,1.0276040742779,67146.4834824507,0.0,1.0
1987-06-03,17.25,17.25,17.25,17.25,0,1.0276040742779,1.0276040742779,1.0276040742779,1.0276040742779,0,0.0,1.0
1987-06-04,18.0,18.25,17.0,17.25,7000,1.07228251228999,1.08717532496068,1.01271126160721,1.0276040742779,117506.346094288,0.0,1.0
1987-06-05,18.0,18.0,18.0,18.0,0,1.07228251228999,1.07228251228999,1.07228251228999,1.07228251228999,0,0.0,1.0
1987-06-08,18.25,18.25,17.12,18.0,3200,1.08717532496068,1.08717532496068,1.01985981168914,1.07228251228999,53717.1867859604,0.0,1.0
1987-06-09,17.12,17.25,17.12,17.25,1800,1.03117834931887,1.03900855874711,1.03117834931887,1.03900855874711,29884.2581599537,0.19,1.0
1987-06-10,17.5,17.5,17.0,17.12,300,1.05406665380141,1.05406665380141,1.0239504636928,1.03117834931887,4980.70969332564,0.0,1.0
1987-06-11,17.5,17.5,17.5,17.5,0,1.05406665380141,1.05406665380141,1.05406665380141,1.05406665380141,0,0.0,1.0
1987-06-12,18.0,18.0,17.5,17.5,700,1.08418284391003,1.08418284391003,1.05406665380141,1.05406665380141,11621.6559510931,0.0,1.0
1987-06-15,17.25,18.0,17.12,18.0,6100,1.03900855874711,1.08418284391003,1.03117834931887,1.08418284391003,101274.430430954,0.0,1.0
1987-06-16,18.0,18.0,18.0,18.0,100,1.08418284391003,1.08418284391003,1.08418284391003,1.08418284391003,1660.23656444187,0.0,1.0
1987-06-17,17.12,17.12,17.12,17.12,1000,1.03117834931887,1.03117834931887,1.03117834931887,1.03117834931887,16602.3656444187,0.0,1.0
1987-06-18,18.0,18.0,18.0,18.0,100,1.08418284391003,1.08418284391003,1.08418284391003,1.08418284391003,1660.23656444187,0.0,1.0
1987-06-19,17.25,17.25,17.12,17.25,2100,1.03900855874711,1.03900855874711,1.03117834931887,1.03900855874711,34864.9678532793,0.0,1.0
1987-06-22,17.12,17.12,17.12,17.12,100,1.03117834931887,1.03117834931887,1.03117834931887,1.03117834931887,1660.23656444187,0.0,1.0
1987-06-23,17.12,18.0,17.12,17.12,200,1.03117834931887,1.08418284391003,1.03117834931887,1.03117834931887,3320.47312888374,0.0,1.0
1987-06-24,18.0,18.0,17.12,17.12,5200,1.08418284391003,1.08418284391003,1.03117834931887,1.03117834931887,86332.301350977,0.0,1.0
1987-06-25,17.12,17.12,17.12,17.12,400,1.03117834931887,1.03117834931887,1.03117834931887,1.03117834931887,6640.94625776748,0.0,1.0
1987-06-26,17.62,17.62,17.62,17.62,300,1.06129453942748,1.06129453942748,1.06129453942748,1.06129453942748,4980.70969332562,0.0,1.0
1987-06-29,17.12,17.12,17.12,17.12,300,1.03117834931887,1.03117834931887,1.03117834931887,1.03117834931887,4980.70969332561,0.0,1.0
1987-06-30,17.12,17.12,17.12,17.12,0,1.03117834931887,1.03117834931887,1.03117834931887,1.03117834931887,0,0.0,1.0
1987-07-01,17.12,17.12,17.12,17.12,0,1.03117834931887,1.03117834931887,1.03117834931887,1.03117834931887,0,0.0,1.0
1987-07-02,16.75,17.75,16.75,17.12,12300,1.0088923686385,1.06912474885572,1.0088923686385,1.03117834931887,204209.09742635,0.0,1.0
1987-07-06,17.12,17.12,17.12,17.12,100,1.03117834931887,1.03117834931887,1.03117834931887,1.03117834931887,1660.23656444187,0.0,1.0
1987-07-07,17.12,17.12,17.12,17.12,800,1.03117834931887,1.03117834931887,1.03117834931887,1.03117834931887,13281.892515535,0.0,1.0
1987-07-08,17.0,18.0,16.75,17.12,3200,1.0239504636928,1.08418284391003,1.0088923686385,1.03117834931887,53127.57006214,0.0,1.0
1987-07-09,16.5,17.0,16.5,17.0,500,0.993834273584191,1.0239504636928,0.993834273584191,1.0239504636928,8301.18282220936,0.0,1.0
1987-07-10,17.25,17.25,17.0,17.0,7300,1.03900855874711,1.03900855874711,1.0239504636928,1.0239504636928,121197.269204256,0.0,1.0
1987-07-13,16.88,16.88,16.5,16.88,2000,1.01672257806674,1.01672257806674,0.993834273584191,1.01672257806674,33204.7312888373,0.0,1.0
1987-07-14,16.62,16.88,16.5,16.88,9800,1.00106215921026,1.01672257806674,0.993834273584191,1.01672257806674,162703.183315303,0.0,1.0
1987-07-15,16.88,16.88,16.5,16.62,31600,1.01672257806674,1.01672257806674,0.993834273584191,1.00106215921026,524634.754363629,0.0,1.0
1987-07-16,17.25,17.25,17.25,17.25,1000,1.03900855874711,1.03900855874711,1.03900855874711,1.03900855874711,16602.3656444187,0.0,1.0
1987-07-17,17.12,17.12,16.75,17.12,2700,1.03117834931887,1.03117834931887,1.0088923686385,1.03117834931887,44826.3872399305,0.0,1.0
1987-07-20,17.12,17.12,17.12,17.12,0,1.03117834931887,1.03117834931887,1.03117834931887,1.03117834931887,0,0.0,1.0
1987-07-21,17.25,17.25,16.75,17.12,1100,1.03900855874711,1.03900855874711,1.0088923686385,1.03117834931887,18262.6022088606,0.0,1.0
1987-07-22,17.25,17.25,17.25,17.25,0,1.03900855874711,1.03900855874711,1.03900855874711,1.03900855874711,0,0.0,1.0
1987-07-23,17.25,17.25,16.75,17.25,1900,1.03900855874711,1.03900855874711,1.0088923686385,1.03900855874711,31544.4947243955,0.0,1.0
1987-07-24,17.25,17.25,17.25,17.25,700,1.03900855874711,1.03900855874711,1.03900855874711,1.03900855874711,11621.6559510931,0.0,1.0
1987-07-27,16.75,17.38,16.75,17.25,13300,1.0088923686385,1.04683876817535,1.0088923686385,1.03900855874711,220811.463070768,0.0,1.0
1987-07-28,17.25,17.25,17.25,17.25,1000,1.03900855874711,1.03900855874711,1.03900855874711,1.03900855874711,16602.3656444187,0.0,1.0
1987-07-29,16.75,17.0,16.75,17.0,2800,1.0088923686385,1.0239504636928,1.0088923686385,1.0239504636928,46486.6238043723,0.0,1.0
1987-07-30,17.25,17.38,16.75,16.75,31400,1.03900855874711,1.04683876817535,1.0088923686385,1.0088923686385,521314.281234747,0.0,1.0
1987-07-31,17.0,17.25,17.0,17.25,400,1.0239504636928,1.03900855874711,1.0239504636928,1.03900855874711,6640.9462577675,0.0,1.0
1987-08-03,17.0,17.0,17.0,17.0,2100,1.0239504636928,1.0239504636928,1.0239504636928,1.0239504636928,34864.9678532794,0.0,1.0
1987-08-04,17.0,17.25,17.0,17.0,5100,1.0239504636928,1.03900855874711,1.0239504636928,1.0239504636928,84672.0647865357,0.0,1.0
1987-08-05,17.0,17.25,17.0,17.0,1700,1.0239504636928,1.03900855874711,1.0239504636928,1.0239504636928,28224.0215955119,0.0,1.0
1987-08-06,17.0,17.25,17.0,17.0,6000,1.0239504636928,1.03900855874711,1.0239504636928,1.0239504636928,99614.1938665125,0.0,1.0
1987-08-07,17.5,17.5,17.5,17.5,300,1.05406665380141,1.05406665380141,1.05406665380141,1.05406665380141,4980.70969332564,0.0,1.0
1987-08-10,17.5,17.5,17.25,17.5,22100,1.05406665380141,1.05406665380141,1.03900855874711,1.05406665380141,366912.280741655,0.0,1.0
1987-08-11,17.25,17.5,17.25,17.5,61900,1.03900855874711,1.05406665380141,1.03900855874711,1.05406665380141,1027686.43338952,0.0,1.0
1987-08-12,17.75,17.75,17.25,17.25,700,1.06912474885572,1.06912474885572,1.03900855874711,1.03900855874711,11621.6559510931,0.0,1.0
1987-08-13,17.25,17.25,17.25,17.25,600,1.03900855874711,1.03900855874711,1.03900855874711,1.03900855874711,9961.41938665122,0.0,1.0
1987-08-14,17.25,17.75,17.25,17.25,3500,1.03900855874711,1.06912474885572,1.03900855874711,1.03900855874711,58108.2797554654,0.0,1.0
1987-08-17,17.25,17.5,17.25,17.25,600,1.03900855874711,1.05406665380141,1.03900855874711,1.03900855874711,9961.41938665122,0.0,1.0
1987-08-18,17.75,17.75,17.75,17.75,200,1.06912474885572,1.06912474885572,1.06912474885572,1.06912474885572,3320.47312888374,0.0,1.0
1987-08-19,17.5,17.75,17.5,17.75,500,1.05406665380141,1.06912474885572,1.05406665380141,1.06912474885572,8301.18282220939,0.0,1.0
1987-08-20,17.5,17.5,17.5,17.5,0,1.05406665380141,1.05406665380141,1.05406665380141,1.05406665380141,0,0.0,1.0
1987-08-21,17.5,17.5,17.5,17.5,0,1.05406665380141,1.05406665380141,1.05406665380141,1.05406665380141,0,0.0,1.0
1987-08-24,17.25,17.25,17.25,17.25,200,1.03900855874711,1.03900855874711,1.03900855874711,1.03900855874711,3320.47312888374,0.0,1.0
1987-08-25,17.25,17.25,17.25,17.25,2700,1.03900855874711,1.03900855874711,1.03900855874711,1.03900855874711,44826.3872399305,0.0,1.0
1987-08-26,17.25,17.25,17.25,17.25,4800,1.03900855874711,1.03900855874711,1.03900855874711,1.03900855874711,79691.3550932097,0.0,1.0
1987-08-27,17.25,17.25,17.25,17.25,200,1.03900855874711,1.03900855874711,1.03900855874711,1.03900855874711,3320.47312888374,0.0,1.0
1987-08-28,17.25,17.25,17.25,17.25,5800,1.03900855874711,1.03900855874711,1.03900855874711,1.03900855874711,96293.7207376284,0.0,1.0
1987-08-31,17.25,17.75,17.25,17.25,300,1.03900855874711,1.06912474885572,1.03900855874711,1.03900855874711,4980.70969332561,0.0,1.0
1987-09-01,17.25,17.5,17.25,17.25,1000,1.03900855874711,1.05406665380141,1.03900855874711,1.03900855874711,16602.3656444187,0.0,1.0
1987-09-02,17.25,17.25,17.25,17.25,1400,1.03900855874711,1.03900855874711,1.03900855874711,1.03900855874711,23243.3119021862,0.0,1.0
1987-09-03,17.5,17.5,17.5,17.5,400,1.05406665380141,1.05406665380141,1.05406665380141,1.05406665380141,6640.94625776751,0.0,1.0
1987-09-04,17.5,17.5,17.5,17.5,300,1.05406665380141,1.05406665380141,1.05406665380141,1.05406665380141,4980.70969332564,0.0,1.0
1987-09-08,17.5,17.5,17.5,17.5,0,1.05406665380141,1.05406665380141,1.05406665380141,1.05406665380141,0,0.0,1.0
1987-09-09,17.5,17.5,17.5,17.5,0,1.06551080604269,1.06551080604269,1.06551080604269,1.06551080604269,0,0.19,1.0
1987-09-10,17.5,17.5,17.5,17.5,0,1.06551080604269,1.06551080604269,1.06551080604269,1.06551080604269,0,0.0,1.0
1987-09-11,17.5,17.5,17.5,17.5,100,1.06551080604269,1.06551080604269,1.06551080604269,1.06551080604269,1642.40474153379,0.0,1.0
1987-09-14,17.5,17.5,17.25,17.5,300,1.06551080604269,1.06551080604269,1.05028922309922,1.06551080604269,4927.21422460136,0.0,1.0
1987-09-15,17.25,17.5,17.25,17.5,600,1.05028922309922,1.06551080604269,1.05028922309922,1.06551080604269,9854.42844920274,0.0,1.0
1987-09-16,17.0,17.25,16.5,17.25,1000,1.03506764015575,1.05028922309922,1.00462447426882,1.05028922309922,16424.047415338,0.0,1.0
1987-09-17,16.62,17.25,16.5,17.0,2100,1.01193083408168,1.05028922309922,1.00462447426882,1.03506764015575,34490.4995722097,0.0,1.0
1987-09-18,16.75,17.25,16.75,16.75,1700,1.01984605721229,1.05028922309922,1.01984605721229,1.01984605721229,27920.8806060743,0.0,1.0
1987-09-21,17.0,17.25,16.5,16.75,7600,1.03506764015575,1.05028922309922,1.00462447426882,1.01984605721229,124822.760356568,0.0,1.0
1987-09-22,16.75,17.75,16.75,17.0,29400,1.01984605721229,1.08073238898615,1.01984605721229,1.03506764015575,482866.994010933,0.0,1.0
1987-09-23,18.25,18.5,17.25,17.25,55800,1.11117555487309,1.12639713781656,1.05028922309922,1.05028922309922,916461.845775853,0.0,1.0
1987-09-24,18.0,18.5,18.0,18.25,5200,1.09595397192962,1.12639713781656,1.09595397192962,1.11117555487309,85405.0465597572,0.0,1.0
1987-09-25,18.25,18.75,18.25,18.25,9900,1.11117555487309,1.14161872076002,1.11117555487309,1.11117555487309,162598.069411845,0.0,1.0
1987-09-28,19.0,19.0,18.25,18.25,6900,1.15684030370349,1.15684030370349,1.11117555487309,1.11117555487309,113325.927165831,0.0,1.0
1987-09-29,19.0,19.0,18.5,19.0,6500,1.15684030370349,1.15684030370349,1.12639713781656,1.15684030370349,106756.308199696,0.0,1.0
1987-09-30,18.5,19.0,18.5,19.0,3200,1.12639713781656,1.15684030370349,1.12639713781656,1.15684030370349,52556.951729081,0.0,1.0
1987-10-01,18.5,18.5,18.5,18.5,200,1.12639713781656,1.12639713781656,1.12639713781656,1.12639713781656,3284.80948306757,0.0,1.0
1987-10-02,19.0,19.0,19.0,19.0,3700,1.15684030370349,1.15684030370349,1.15684030370349,1.15684030370349,60768.9754367502,0.0,1.0
1987-10-05,19.0,19.0,18.5,19.0,2600,1.15684030370349,1.15684030370349,1.12639713781656,1.15684030370349,42702.5232798785,0.0,1.0
1987-10-06,19.0,19.0,19.0,19.0,0,1.15684030370349,1.15684030370349,1.15684030370349,1.15684030370349,0,0.0,1.0
1987-10-07,18.5,18.5,18.5,18.5,400,1.12639713781656,1.12639713781656,1.12639713781656,1.12639713781656,6569.61896613513,0.0,1.0
1987-10-08,18.5,19.0,18.5,18.5,1200,1.12639713781656,1.15684030370349,1.12639713781656,1.12639713781656,19708.8568984054,0.0,1.0
1987-10-09,18.5,18.75,18.5,18.5,3500,1.12639713781656,1.14161872076002,1.12639713781656,1.12639713781656,57484.1659536824,0.0,1.0
1987-10-12,18.25,18.25,18.25,18.25,3900,1.11117555487309,1.11117555487309,1.11117555487309,1.11117555487309,64053.7849198177,0.0,1.0
1987-10-13,18.38,18.75,18.25,18.25,5900,1.11909077800369,1.14161872076002,1.11117555487309,1.11117555487309,96901.8797504937,0.0,1.0
1987-10-14,18.0,18.25,18.0,18.25,2400,1.09595397192962,1.11117555487309,1.09595397192962,1.11117555487309,39417.713796811,0.0,1.0
1987-10-15,17.75,17.75,17.75,17.75,500,1.08073238898615,1.08073238898615,1.08073238898615,1.08073238898615,8212.02370766898,0.0,1.0
1987-10-16,17.25,17.75,17.25,17.75,700,1.05028922309922,1.08073238898615,1.05028922309922,1.08073238898615,11496.8331907365,0.0,1.0
1987-10-19,15.0,16.75,15.0,16.75,3600,0.913294976608018,1.01984605721229,0.913294976608018,1.01984605721229,59126.5706952164,0.0,1.0
1987-10-20,13.25,15.0,13.25,15.0,4500,0.806743896003749,0.913294976608018,0.806743896003749,0.913294976608018,73908.2133690206,0.0,1.0
1987-10-21,14.75,14.75,13.5,13.5,4500,0.898073393664551,0.898073393664551,0.821965478947216,0.821965478947216,73908.2133690205,0.0,1.0
1987-10-22,14.25,15.75,14.25,14.75,5400,0.867630227777617,0.958959725438419,0.867630227777617,0.898073393664551,88689.8560428246,0.0,1.0
1987-10-23,14.0,14.25,14.0,14.25,900,0.85240864483415,0.867630227777617,0.85240864483415,0.867630227777617,14781.6426738041,0.0,1.0
1987-10-26,13.5,15.0,13.5,14.0,600,0.821965478947216,0.913294976608018,0.821965478947216,0.85240864483415,9854.42844920274,0.0,1.0
1987-10-27,14.0,14.0,12.5,13.5,500,0.85240864483415,0.85240864483415,0.761079147173348,0.821965478947216,8212.02370766895,0.0,1.0
1987-10-28,12.5,14.0,12.5,14.0,2300,0.761079147173348,0.85240864483415,0.761079147173348,0.85240864483415,37775.3090552772,0.0,1.0
1987-10-29,12.5,12.5,12.5,12.5,2400,0.761079147173348,0.761079147173348,0.761079147173348,0.761079147173348,39417.713796811,0.0,1.0
1987-10-30,14.75,14.75,13.5,13.5,1700,0.898073393664551,0.898073393664551,0.821965478947216,0.821965478947216,27920.8806060744,0.0,1.0
1987-11-02,15.0,15.0,13.75,14.75,300,0.913294976608018,0.913294976608018,0.837187061890683,0.898073393664551,4927.21422460137,0.0,1.0
1987-11-03,13.75,13.75,13.75,13.75,1300,0.837187061890683,0.837187061890683,0.837187061890683,0.837187061890683,21351.2616399393,0.0,1.0
1987-11-04,14.38,14.38,13.75,13.75,1200,0.87554545090822,0.87554545090822,0.837187061890683,0.837187061890683,19708.8568984055,0.0,1.0
1987-11-05,13.25,14.5,13.25,14.38,2300,0.806743896003749,0.882851810721084,0.806743896003749,0.87554545090822,37775.3090552772,0.0,1.0
1987-11-06,13.25,13.25,13.25,13.25,2000,0.806743896003749,0.806743896003749,0.806743896003749,0.806743896003749,32848.0948306758,0.0,1.0
1987-11-09,14.75,14.75,14.75,14.75,500,0.898073393664551,0.898073393664551,0.898073393664551,0.898073393664551,8212.02370766895,0.0,1.0
1987-11-10,13.38,13.38,13.38,13.38,800,0.814659119134352,0.814659119134352,0.814659119134352,0.814659119134352,13139.2379322703,0.0,1.0
1987-11-11,14.12,14.12,13.38,13.38,900,0.859715004647014,0.859715004647014,0.814659119134352,0.814659119134352,14781.6426738041,0.0,1.0
1987-11-12,14.75,14.75,13.75,14.12,26200,0.898073393664551,0.898073393664551,0.837187061890683,0.859715004647014,430310.042281853,0.0,1.0
1987-11-13,14.5,14.5,14.5,14.5,10000,0.882851810721084,0.882851810721084,0.882851810721084,0.882851810721084,164240.474153379,0.0,1.0
1987-11-16,14.75,14.75,14.75,14.75,900,0.898073393664551,0.898073393664551,0.898073393664551,0.898073393664551,14781.6426738041,0.0,1.0
1987-11-17,14.75,14.75,14.75,14.75,0,0.898073393664551,0.898073393664551,0.898073393664551,0.898073393664551,0,0.0,1.0
1987-11-18,14.75,14.75,14.75,14.75,500,0.898073393664551,0.898073393664551,0.898073393664551,0.898073393664551,8212.02370766895,0.0,1.0
1987-11-19,14.75,14.75,14.75,14.75,200,0.898073393664551,0.898073393664551,0.898073393664551,0.898073393664551,3284.80948306758,0.0,1.0
1987-11-20,14.75,14.75,13.5,14.75,1300,0.898073393664551,0.898073393664551,0.821965478947216,0.898073393664551,21351.2616399393,0.0,1.0
1987-11-23,14.75,14.75,13.75,14.75,900,0.898073393664551,0.898073393664551,0.837187061890683,0.898073393664551,14781.6426738041,0.0,1.0
1987-11-24,13.75,13.75,13.75,13.75,1900,0.837187061890683,0.837187061890683,0.837187061890683,0.837187061890683,31205.690089142,0.0,1.0
1987-11-25,14.38,14.38,13.75,13.75,700,0.87554545090822,0.87554545090822,0.837187061890683,0.837187061890683,11496.8331907365,0.0,1.0
1987-11-27,14.38,14.38,13.75,14.38,1300,0.87554545090822,0.87554545090822,0.837187061890683,0.87554545090822,21351.2616399393,0.0,1.0
1987-11-30,14.38,14.5,13.75,14.38,1300,0.87554545090822,0.882851810721084,0.837187061890683,0.87554545090822,21351.2616399393,0.0,1.0
1987-12-01,14.25,14.25,13.75,14.25,900,0.867630227777617,0.867630227777617,0.837187061890683,0.867630227777617,14781.6426738041,0.0,1.0
1987-12-02,14.75,14.75,14.75,14.75,1400,0.898073393664551,0.898073393664551,0.898073393664551,0.898073393664551,22993.6663814731,0.0,1.0
1987-12-03,14.0,14.75,14.0,14.75,2700,0.85240864483415,0.898073393664551,0.85240864483415,0.898073393664551,44344.9280214123,0.0,1.0
1987-12-04,14.0,14.0,14.0,14.0,2100,0.85240864483415,0.85240864483415,0.85240864483415,0.85240864483415,34490.4995722096,0.0,1.0
1987-12-07,14.0,14.0,14.0,14.0,0,0.85240864483415,0.85240864483415,0.85240864483415,0.85240864483415,0,0.0,1.0
1987-12-08,13.75,14.0,13.75,14.0,1900,0.837187061890683,0.85240864483415,0.837187061890683,0.85240864483415,31205.690089142,0.0,1.0
1987-12-09,14.0,14.5,14.0,14.0,200,0.863977047871185,0.894833371009441,0.863977047871185,0.863977047871185,3240.82683318859,0.19,1.0
1987-12-10,14.5,14.5,14.0,14.0,3200,0.894833371009441,0.894833371009441,0.863977047871185,0.863977047871185,51853.2293310175,0.0,1.0
1987-12-11,14.0,14.0,14.0,14.0,300,0.863977047871185,0.863977047871185,0.863977047871185,0.863977047871185,4861.24024978289,0.0,1.0
1987-12-14,14.0,14.0,14.0,14.0,300,0.863977047871185,0.863977047871185,0.863977047871185,0.863977047871185,4861.24024978289,0.0,1.0
1987-12-15,14.0,14.0,14.0,14.0,100,0.863977047871185,0.863977047871185,0.863977047871185,0.863977047871185,1620.4134165943,0.0,1.0
1987-12-16,14.5,14.5,14.0,14.0,2700,0.894833371009441,0.894833371009441,0.863977047871185,0.863977047871185,43751.162248046,0.0,1.0
1987-12-17,14.5,14.5,14.0,14.5,3900,0.894833371009441,0.894833371009441,0.863977047871185,0.894833371009441,63196.1232471776,0.0,1.0
1987-12-18,14.0,14.0,14.0,14.0,400,0.863977047871185,0.863977047871185,0.863977047871185,0.863977047871185,6481.65366637718,0.0,1.0
1987-12-21,14.0,14.75,14.0,14.0,3200,0.863977047871185,0.91026153257857,0.863977047871185,0.863977047871185,51853.2293310175,0.0,1.0
1987-12-22,14.5,14.5,14.0,14.0,6200,0.894833371009441,0.894833371009441,0.863977047871185,0.863977047871185,100465.631828846,0.0,1.0
1987-12-23,15.25,15.25,14.25,14.5,4800,0.941117855716826,0.941117855716826,0.879405209440313,0.894833371009441,77779.8439965262,0.0,1.0
1987-12-24,14.75,14.75,14.25,14.75,800,0.91026153257857,0.91026153257857,0.879405209440313,0.91026153257857,12963.3073327544,0.0,1.0
1987-12-28,14.5,14.5,14.0,14.5,6500,0.894833371009441,0.894833371009441,0.863977047871185,0.894833371009441,105326.872078629,0.0,1.0
1987-12-29,14.0,14.0,14.0,14.0,2000,0.863977047871185,0.863977047871185,0.863977047871185,0.863977047871185,32408.2683318859,0.0,1.0
1987-12-30,14.75,14.75,14.0,14.0,1600,0.91026153257857,0.91026153257857,0.863977047871185,0.863977047871185,25926.6146655087,0.0,1.0
1987-12-31,14.75,14.75,14.0,14.75,700,0.91026153257857,0.91026153257857,0.863977047871185,0.91026153257857,11342.8939161601,0.0,1.0
1988-01-04,15.25,15.25,15.25,15.25,400,0.941117855716826,0.941117855716826,0.941117855716826,0.941117855716826,6481.65366637718,0.0,1.0
1988-01-05,16.0,16.0,14.25,15.25,2100,0.987402340424211,0.987402340424211,0.879405209440313,0.941117855716826,34028.6817484802,0.0,1.0
1988-01-06,14.75,15.0,14.75,15.0,1400,0.91026153257857,0.925689694147698,0.91026153257857,0.925689694147698,22685.7878323201,0.0,1.0
1988-01-07,14.75,14.75,14.75,14.75,0,0.91026153257857,0.91026153257857,0.91026153257857,0.91026153257857,0,0.0,1.0
1988-01-08,17.25,17.25,16.0,16.0,3800,1.06454314826985,1.06454314826985,0.987402340424211,0.987402340424211,61575.7098305834,0.0,1.0
1988-01-11,18.5,18.5,17.25,17.25,8100,1.14168395611549,1.14168395611549,1.06454314826985,1.06454314826985,131253.486744138,0.0,1.0
1988-01-12,19.0,19.0,18.0,18.5,1600,1.17254027925375,1.17254027925375,1.11082763297724,1.14168395611549,25926.6146655087,0.0,1.0
1988-01-13,19.0,19.0,19.0,19.0,700,1.17254027925375,1.17254027925375,1.17254027925375,1.17254027925375,11342.8939161601,0.0,1.0
1988-01-14,19.0,19.0,18.0,19.0,8100,1.17254027925375,1.17254027925375,1.11082763297724,1.17254027925375,131253.486744138,0.0,1.0
1988-01-15,19.0,19.0,19.0,19.0,200,1.17254027925375,1.17254027925375,1.17254027925375,1.17254027925375,3240.82683318859,0.0,1.0
1988-01-18,18.0,18.0,18.0,18.0,3000,1.11082763297724,1.11082763297724,1.11082763297724,1.11082763297724,48612.4024978288,0.0,1.0
1988-01-19,17.62,18.5,17.0,18.0,9400,1.08737682739216,1.14168395611549,1.04911498670072,1.11082763297724,152318.861159864,0.0,1.0
1988-01-20,16.0,17.0,16.0,17.0,4600,0.987402340424211,1.04911498670072,0.987402340424211,1.04911498670072,74539.0171633376,0.0,1.0
1988-01-21,16.0,16.0,16.0,16.0,1000,0.987402340424211,0.987402340424211,0.987402340424211,0.987402340424211,16204.134165943,0.0,1.0
1988-01-22,16.0,16.0,16.0,16.0,200,0.987402340424211,0.987402340424211,0.987402340424211,0.987402340424211,3240.82683318859,0.0,1.0
1988-01-25,16.5,16.5,16.5,16.5,1000,1.01825866356247,1.01825866356247,1.01825866356247,1.01825866356247,16204.1341659429,0.0,1.0
1988-01-26,16.5,16.5,16.5,16.5,0,1.01825866356247,1.01825866356247,1.01825866356247,1.01825866356247,0,0.0,1.0
1988-01-27,16.0,16.0,16.0,16.0,300,0.987402340424211,0.987402340424211,0.987402340424211,0.987402340424211,4861.24024978289,0.0,1.0
1988-01-28,16.0,16.0,16.0,16.0,0,0.987402340424211,0.987402340424211,0.987402340424211,0.987402340424211,0,0.0,1.0
1988-01-29,17.0,17.0,16.0,16.0,1600,1.04911498670072,1.04911498670072,0.987402340424211,0.987402340424211,25926.6146655088,0.0,1.0
1988-02-01,16.0,17.0,16.0,17.0,1200,0.987402340424211,1.04911498670072,0.987402340424211,1.04911498670072,19444.9609991316,0.0,1.0
1988-02-02,16.0,16.0,16.0,16.0,19200,0.987402340424211,0.987402340424211,0.987402340424211,0.987402340424211,311119.375986105,0.0,1.0
1988-02-03,16.5,16.5,16.25,16.25,32000,1.01825866356247,1.01825866356247,1.00283050199334,1.00283050199334,518532.293310174,0.0,1.0
1988-02-04,16.5,16.5,16.5,16.5,0,1.01825866356247,1.01825866356247,1.01825866356247,1.01825866356247,0,0.0,1.0
1988-02-05,16.5,16.5,16.5,16.5,2000,1.01825866356247,1.01825866356247,1.01825866356247,1.01825866356247,32408.2683318859,0.0,1.0
1988-02-08,17.0,17.0,17.0,17.0,1300,1.04911498670072,1.04911498670072,1.04911498670072,1.04911498670072,21065.3744157259,0.0,1.0
1988-02-09,17.0,17.0,17.0,17.0,0,1.04911498670072,1.04911498670072,1.04911498670072,1.04911498670072,0,0.0,1.0
1988-02-10,17.0,17.0,17.0,17.0,0,1.04911498670072,1.04911498670072,1.04911498670072,1.04911498670072,0,0.0,1.0
1988-02-11,16.0,16.0,15.5,16.0,71000,0.987402340424211,0.987402340424211,0.956546017285955,0.987402340424211,1150493.52578195,0.0,1.0
1988-02-12,15.5,16.88,15.5,16.0,15600,0.956546017285955,1.04170946914754,0.956546017285955,0.987402340424211,252784.49298871,0.0,1.0
1988-02-16,15.75,17.0,15.75,15.75,3700,0.971974178855083,1.04911498670072,0.971974178855083,0.971974178855083,59955.2964139889,0.0,1.0
1988-02-17,15.75,15.75,15.75,15.75,0,0.971974178855083,0.971974178855083,0.971974178855083,0.971974178855083,0,0.0,1.0
1988-02-18,17.0,17.0,17.0,17.0,200,1.04911498670072,1.04911498670072,1.04911498670072,1.04911498670072,3240.82683318861,0.0,1.0
1988-02-19,16.0,16.0,15.5,16.0,5100,0.987402340424211,0.987402340424211,0.956546017285955,0.987402340424211,82641.0842463091,0.0,1.0
1988-02-22,15.88,16.0,15.75,16.0,64900,0.97999682287103,0.987402340424211,0.971974178855083,0.987402340424211,1051648.3073697,0.0,1.0
1988-02-23,15.75,15.75,15.75,15.75,2000,0.971974178855083,0.971974178855083,0.971974178855083,0.971974178855083,32408.2683318859,0.0,1.0
1988-02-24,15.75,15.75,15.75,15.75,200,0.971974178855083,0.971974178855083,0.971974178855083,0.971974178855083,3240.82683318859,0.0,1.0
1988-02-25,17.0,17.0,17.0,17.0,900,1.04911498670072,1.04911498670072,1.04911498670072,1.04911498670072,14583.7207493487,0.0,1.0
1988-02-26,17.0,17.0,17.0,17.0,100,1.04911498670072,1.04911498670072,1.04911498670072,1.04911498670072,1620.4134165943,0.0,1.0
1988-02-29,17.0,17.0,17.0,17.0,200,1.04911498670072,1.04911498670072,1.04911498670072,1.04911498670072,3240.82683318861,0.0,1.0
1988-03-01,17.0,17.0,17.0,17.0,200,1.04911498670072,1.04911498670072,1.04911498670072,1.04911498670072,3240.82683318861,0.0,1.0
1988-03-02,17.0,17.0,17.0,17.0,0,1.04911498670072,1.04911498670072,1.04911498670072,1.04911498670072,0,0.0,1.0
1988-03-03,16.0,16.0,15.88,16.0,15000,0.987402340424211,0.987402340424211,0.97999682287103,0.987402340424211,243062.012489144,0.0,1.0
1988-03-04,16.0,16.0,16.0,16.0,0,0.987402340424211,0.987402340424211,0.987402340424211,0.987402340424211,0,0.0,1.0
1988-03-07,16.0,16.0,16.0,16.0,0,0.987402340424211,0.987402340424211,0.987402340424211,0.987402340424211,0,0.0,1.0
1988-03-08,16.0,16.0,16.0,16.0,0,0.987402340424211,0.987402340424211,0.987402340424211,0.987402340424211,0,0.0,1.0
1988-03-09,17.0,17.0,17.0,17.0,500,1.06084038949326,1.06084038949326,1.06084038949326,1.06084038949326,8012.51543982056,0.19,1.0
1988-03-10,17.0,17.0,17.0,17.0,3700,1.06084038949326,1.06084038949326,1.06084038949326,1.06084038949326,59292.6142546721,0.0,1.0
1988-03-11,17.0,17.0,17.0,17.0,0,1.06084038949326,1.06084038949326,1.06084038949326,1.06084038949326,0,0.0,1.0
1988-03-14,17.0,17.0,17.0,17.0,0,1.06084038949326,1.06084038949326,1.06084038949326,1.06084038949326,0,0.0,1.0
1988-03-15,16.0,16.0,16.0,16.0,800,0.998438013640717,0.998438013640717,0.998438013640717,0.998438013640717,12820.0247037129,0.0,1.0
1988-03-16,17.0,17.0,17.0,17.0,300,1.06084038949326,1.06084038949326,1.06084038949326,1.06084038949326,4807.50926389233,0.0,1.0
1988-03-17,17.0,17.0,17.0,17.0,0,1.06084038949326,1.06084038949326,1.06084038949326,1.06084038949326,0,0.0,1.0
1988-03-18,16.0,16.0,16.0,16.0,7900,0.998438013640717,0.998438013640717,0.998438013640717,0.998438013640717,126597.743949165,0.0,1.0
1988-03-21,16.0,16.0,16.0,16.0,0,0.998438013640717,0.998438013640717,0.998438013640717,0.998438013640717,0,0.0,1.0
1988-03-22,16.0,16.0,16.0,16.0,0,0.998438013640717,0.998438013640717,0.998438013640717,0.998438013640717,0,0.0,1.0
1988-03-23,16.0,16.0,16.0,16.0,6600,0.998438013640717,0.998438013640717,0.998438013640717,0.998438013640717,105765.203805631,0.0,1.0
1988-03-24,17.0,17.0,16.0,16.0,7200,1.06084038949326,1.06084038949326,0.998438013640717,0.998438013640717,115380.222333416,0.0,1.0
1988-03-25,17.0,17.0,17.0,17.0,0,1.06084038949326,1.06084038949326,1.06084038949326,1.06084038949326,0,0.0,1.0
1988-03-28,16.75,16.75,16.75,16.75,300,1.04523979553013,1.04523979553013,1.04523979553013,1.04523979553013,4807.50926389231,0.0,1.0
1988-03-29,16.0,16.0,16.0,16.0,100,0.998438013640717,0.998438013640717,0.998438013640717,0.998438013640717,1602.50308796411,0.0,1.0
1988-03-30,16.0,16.0,16.0,16.0,600,0.998438013640717,0.998438013640717,0.998438013640717,0.998438013640717,9615.01852778465,0.0,1.0
1988-03-31,16.75,16.75,16.0,16.0,1900,1.04523979553013,1.04523979553013,0.998438013640717,0.998438013640717,30447.5586713179,0.0,1.0
1988-04-04,16.75,16.75,16.75,16.75,0,1.04523979553013,1.04523979553013,1.04523979553013,1.04523979553013,0,0.0,1.0
1988-04-05,16.75,16.75,16.75,16.75,800,1.04523979553013,1.04523979553013,1.04523979553013,1.04523979553013,12820.0247037128,0.0,1.0
1988-04-06,16.75,16.75,16.75,16.75,200,1.04523979553013,1.04523979553013,1.04523979553013,1.04523979553013,3205.0061759282,0.0,1.0
1988-04-07,16.75,16.75,16.75,16.75,500,1.04523979553013,1.04523979553013,1.04523979553013,1.04523979553013,8012.51543982051,0.0,1.0
1988-04-08,16.75,16.75,15.75,16.75,1900,1.04523979553013,1.04523979553013,0.982837419677581,1.04523979553013,30447.5586713179,0.0,1.0
1988-04-11,16.75,16.75,16.75,16.75,2600,1.04523979553013,1.04523979553013,1.04523979553013,1.04523979553013,41665.0802870667,0.0,1.0
1988-04-12,16.75,16.75,16.75,16.75,300,1.04523979553013,1.04523979553013,1.04523979553013,1.04523979553013,4807.50926389231,0.0,1.0
1988-04-13,16.75,16.75,16.75,16.75,0,1.04523979553013,1.04523979553013,1.04523979553013,1.04523979553013,0,0.0,1.0
1988-04-14,15.75,16.75,15.75,16.75,800,0.982837419677581,1.04523979553013,0.982837419677581,1.04523979553013,12820.0247037129,0.0,1.0
1988-04-15,16.75,16.75,15.75,15.75,3000,1.04523979553013,1.04523979553013,0.982837419677581,0.982837419677581,48075.0926389231,0.0,1.0
1988-04-18,16.0,16.75,16.0,16.75,2000,0.998438013640717,1.04523979553013,0.998438013640717,1.04523979553013,32050.0617592822,0.0,1.0
1988-04-19,16.75,16.75,16.75,16.75,200,1.04523979553013,1.04523979553013,1.04523979553013,1.04523979553013,3205.0061759282,0.0,1.0
1988-04-20,16.0,16.75,15.75,16.75,4600,0.998438013640717,1.04523979553013,0.982837419677581,1.04523979553013,73715.142046349,0.0,1.0
1988-04-21,16.0,16.0,16.0,16.0,0,0.998438013640717,0.998438013640717,0.998438013640717,0.998438013640717,0,0.0,1.0
1988-04-22,15.75,15.75,15.75,15.75,300,0.982837419677581,0.982837419677581,0.982837419677581,0.982837419677581,4807.50926389233,0.0,1.0
1988-04-25,16.0,16.0,16.0,16.0,100,0.998438013640717,0.998438013640717,0.998438013640717,0.998438013640717,1602.50308796411,0.0,1.0
1988-04-26,16.0,16.0,16.0,16.0,0,0.998438013640717,0.998438013640717,0.998438013640717,0.998438013640717,0,0.0,1.0
1988-04-27,16.5,16.5,15.75,16.0,5100,1.02963920156699,1.02963920156699,0.982837419677581,0.998438013640717,81727.6574861695,0.0,1.0
1988-04-28,16.0,16.0,16.0,16.0,4000,0.998438013640717,0.998438013640717,0.998438013640717,0.998438013640717,64100.1235185643,0.0,1.0
1988-04-29,15.75,15.75,15.75,15.75,500,0.982837419677581,0.982837419677581,0.982837419677581,0.982837419677581,8012.51543982054,0.0,1.0
1988-05-02,15.75,15.75,15.75,15.75,0,0.982837419677581,0.982837419677581,0.982837419677581,0.982837419677581,0,0.0,1.0
1988-05-03,15.88,15.88,15.75,15.75,40300,0.990949728538412,0.990949728538412,0.982837419677581,0.982837419677581,645808.744449536,0.0,1.0
1988-05-04,15.75,15.75,15.75,15.75,4100,0.982837419677581,0.982837419677581,0.982837419677581,0.982837419677581,65702.6266065285,0.0,1.0
1988-05-05,15.25,16.0,15.25,15.75,1300,0.951636231751309,0.998438013640717,0.951636231751309,0.982837419677581,20832.5401435334,0.0,1.0
1988-05-06,15.25,16.0,15.25,15.25,2000,0.951636231751309,0.998438013640717,0.951636231751309,0.951636231751309,32050.0617592822,0.0,1.0
1988-05-09,15.25,15.25,15.25,15.25,0,0.951636231751309,0.951636231751309,0.951636231751309,0.951636231751309,0,0.0,1.0
1988-05-10,15.75,15.75,15.75,15.75,200,0.982837419677581,0.982837419677581,0.982837419677581,0.982837419677581,3205.00617592822,0.0,1.0
1988-05-11,15.5,15.5,15.5,15.5,400,0.967236825714445,0.967236825714445,0.967236825714445,0.967236825714445,6410.01235185643,0.0,1.0
1988-05-12,15.0,15.0,15.0,15.0,100,0.936035637788172,0.936035637788172,0.936035637788172,0.936035637788172,1602.50308796411,0.0,1.0
1988-05-13,15.0,15.0,15.0,15.0,0,0.936035637788172,0.936035637788172,0.936035637788172,0.936035637788172,0,0.0,1.0
1988-05-16,15.0,15.0,15.0,15.0,0,0.936035637788172,0.936035637788172,0.936035637788172,0.936035637788172,0,0.0,1.0
1988-05-17,15.0,15.12,15.0,15.0,800,0.936035637788172,0.943523922890478,0.936035637788172,0.936035637788172,12820.0247037129,0.0,1.0
1988-05-18,15.0,15.0,15.0,15.0,0,0.936035637788172,0.936035637788172,0.936035637788172,0.936035637788172,0,0.0,1.0
1988-05-19,15.25,16.0,15.0,15.0,4600,0.951636231751309,0.998438013640717,0.936035637788172,0.936035637788172,73715.142046349,0.0,1.0
1988-05-20,16.0,16.0,15.0,15.25,11900,0.998438013640717,0.998438013640717,0.936035637788172,0.951636231751309,190697.867467729,0.0,1.0
1988-05-23,15.0,15.0,15.0,15.0,100,0.936035637788172,0.936035637788172,0.936035637788172,0.936035637788172,1602.50308796411,0.0,1.0
1988-05-24,15.0,15.0,15.0,15.0,0,0.936035637788172,0.936035637788172,0.936035637788172,0.936035637788172,0,0.0,1.0
1988-05-25,15.25,15.25,15.25,15.25,5000,0.951636231751309,0.951636231751309,0.951636231751309,0.951636231751309,80125.1543982054,0.0,1.0
1988-05-26,15.0,15.0,15.0,15.0,700,0.936035637788172,0.936035637788172,0.936035637788172,0.936035637788172,11217.5216157488,0.0,1.0
1988-05-27,15.0,15.0,15.0,15.0,0,0.936035637788172,0.936035637788172,0.936035637788172,0.936035637788172,0,0.0,1.0
1988-05-31,15.25,15.25,15.0,15.0,2200,0.951636231751309,0.951636231751309,0.936035637788172,0.936035637788172,35255.0679352104,0.0,1.0
1988-06-01,15.25,15.25,15.25,15.25,0,0.951636231751309,0.951636231751309,0.951636231751309,0.951636231751309,0,0.0,1.0
1988-06-02,15.25,15.25,15.25,15.25,0,0.951636231751309,0.951636231751309,0.951636231751309,0.951636231751309,0,0.0,1.0
1988-06-03,15.0,15.0,15.0,15.0,100,0.936035637788172,0.936035637788172,0.936035637788172,0.936035637788172,1602.50308796411,0.0,1.0
1988-06-06,15.0,15.0,15.0,15.0,0,0.936035637788172,0.936035637788172,0.936035637788172,0.936035637788172,0,0.0,1.0
1988-06-07,15.0,15.0,15.0,15.0,0,0.936035637788172,0.936035637788172,0.936035637788172,0.936035637788172,0,0.0,1.0
1988-06-08,15.0,15.0,15.0,15.0,100,0.936035637788172,0.936035637788172,0.936035637788172,0.936035637788172,1602.50308796411,0.0,1.0
1988-06-09,15.38,16.0,15.0,15.0,3400,0.971604992024123,1.01077242343212,0.94759914696761,0.94759914696761,53820.225739126,0.19,1.0
1988-06-10,15.25,15.25,15.25,15.25,900,0.963392466083737,0.963392466083737,0.963392466083737,0.963392466083737,14246.5303427098,0.0,1.0
1988-06-13,15.25,15.25,15.25,15.25,0,0.963392466083737,0.963392466083737,0.963392466083737,0.963392466083737,0,0.0,1.0
1988-06-14,15.25,15.25,15.25,15.25,0,0.963392466083737,0.963392466083737,0.963392466083737,0.963392466083737,0,0.0,1.0
1988-06-15,15.0,15.0,15.0,15.0,4400,0.94759914696761,0.94759914696761,0.94759914696761,0.94759914696761,69649.7038976925,0.0,1.0
1988-06-16,15.0,15.5,15.0,15.0,400,0.94759914696761,0.979185785199864,0.94759914696761,0.94759914696761,6331.79126342659,0.0,1.0
1988-06-17,15.0,15.0,15.0,15.0,2200,0.94759914696761,0.94759914696761,0.94759914696761,0.94759914696761,34824.8519488462,0.0,1.0
1988-06-20,15.0,15.0,15.0,15.0,0,0.94759914696761,0.94759914696761,0.94759914696761,0.94759914696761,0,0.0,1.0
1988-06-21,15.25,16.0,15.25,15.25,700,0.963392466083737,1.01077242343212,0.963392466083737,0.963392466083737,11080.6347109965,0.0,1.0
1988-06-22,15.0,15.0,15.0,15.0,100,0.94759914696761,0.94759914696761,0.94759914696761,0.94759914696761,1582.94781585665,0.0,1.0
1988-06-23,15.0,15.0,15.0,15.0,100,0.94759914696761,0.94759914696761,0.94759914696761,0.94759914696761,1582.94781585665,0.0,1.0
1988-06-24,15.0,15.0,15.0,15.0,100,0.94759914696761,0.94759914696761,0.94759914696761,0.94759914696761,1582.94781585665,0.0,1.0
1988-06-27,16.0,16.0,16.0,16.0,500,1.01077242343212,1.01077242343212,1.01077242343212,1.01077242343212,7914.73907928321,0.0,1.0
1988-06-28,15.62,15.62,15.62,15.62,2000,0.986766578375605,0.986766578375605,0.986766578375605,0.986766578375605,31658.9563171329,0.0,1.0
1988-06-29,16.0,16.0,16.0,16.0,700,1.01077242343212,1.01077242343212,1.01077242343212,1.01077242343212,11080.6347109965,0.0,1.0
1988-06-30,16.0,16.0,16.0,16.0,0,1.01077242343212,1.01077242343212,1.01077242343212,1.01077242343212,0,0.0,1.0
1988-07-01,16.0,16.0,16.0,16.0,0,1.01077242343212,1.01077242343212,1.01077242343212,1.01077242343212,0,0.0,1.0
1988-07-05,16.0,16.0,16.0,16.0,0,1.01077242343212,1.01077242343212,1.01077242343212,1.01077242343212,0,0.0,1.0
1988-07-06,16.0,16.0,16.0,16.0,0,1.01077242343212,1.01077242343212,1.01077242343212,1.01077242343212,0,0.0,1.0
1988-07-07,15.0,15.0,15.0,15.0,500,0.94759914696761,0.94759914696761,0.94759914696761,0.94759914696761,7914.73907928323,0.0,1.0
1988-07-08,15.25,15.25,15.25,15.25,500,0.963392466083737,0.963392466083737,0.963392466083737,0.963392466083737,7914.73907928323,0.0,1.0
1988-07-11,15.88,16.0,15.88,15.88,4600,1.00319163025638,1.01077242343212,1.00319163025638,1.00319163025638,72815.5995294055,0.0,1.0
1988-07-12,15.0,15.0,15.0,15.0,700,0.94759914696761,0.94759914696761,0.94759914696761,0.94759914696761,11080.6347109965,0.0,1.0
1988-07-13,15.25,15.25,15.0,15.0,1000,0.963392466083737,0.963392466083737,0.94759914696761,0.94759914696761,15829.4781585665,0.0,1.0
1988-07-14,16.0,16.0,15.0,15.25,1400,1.01077242343212,1.01077242343212,0.94759914696761,0.963392466083737,22161.269421993,0.0,1.0
1988-07-15,16.0,16.0,16.0,16.0,0,1.01077242343212,1.01077242343212,1.01077242343212,1.01077242343212,0,0.0,1.0
1988-07-18,16.25,16.25,15.25,16.0,400,1.02656574254824,1.02656574254824,0.963392466083737,1.01077242343212,6331.79126342661,0.0,1.0
1988-07-19,15.25,15.25,15.25,15.25,400,0.963392466083737,0.963392466083737,0.963392466083737,0.963392466083737,6331.79126342659,0.0,1.0
1988-07-20,15.25,15.25,15.25,15.25,200,0.963392466083737,0.963392466083737,0.963392466083737,0.963392466083737,3165.89563171329,0.0,1.0
1988-07-21,15.25,15.25,15.25,15.25,0,0.963392466083737,0.963392466083737,0.963392466083737,0.963392466083737,0,0.0,1.0
1988-07-22,15.25,15.25,15.25,15.25,2000,0.963392466083737,0.963392466083737,0.963392466083737,0.963392466083737,31658.9563171329,0.0,1.0
1988-07-25,15.25,15.25,15.0,15.25,2100,0.963392466083737,0.963392466083737,0.94759914696761,0.963392466083737,33241.9041329896,0.0,1.0
1988-07-26,15.75,15.75,15.75,15.75,100,0.994979104315991,0.994979104315991,0.994979104315991,0.994979104315991,1582.94781585665,0.0,1.0
1988-07-27,15.0,15.0,15.0,15.0,200,0.94759914696761,0.94759914696761,0.94759914696761,0.94759914696761,3165.89563171329,0.0,1.0
1988-07-28,15.75,15.75,15.0,15.0,1500,0.994979104315991,0.994979104315991,0.94759914696761,0.94759914696761,23744.2172378497,0.0,1.0
1988-07-29,15.0,15.0,15.0,15.0,200,0.94759914696761,0.94759914696761,0.94759914696761,0.94759914696761,3165.89563171329,0.0,1.0
1988-08-01,14.75,15.25,14.75,15.0,2000,0.931805827851483,0.963392466083737,0.931805827851483,0.94759914696761,31658.9563171329,0.0,1.0
1988-08-02,15.0,15.25,15.0,15.0,4700,0.94759914696761,0.963392466083737,0.94759914696761,0.94759914696761,74398.5473452624,0.0,1.0
1988-08-03,15.0,15.0,15.0,15.0,2000,0.94759914696761,0.94759914696761,0.94759914696761,0.94759914696761,31658.9563171329,0.0,1.0
1988-08-04,15.0,15.25,15.0,15.0,1500,0.94759914696761,0.963392466083737,0.94759914696761,0.94759914696761,23744.2172378497,0.0,1.0
1988-08-05,15.0,15.0,15.0,15.0,900,0.94759914696761,0.94759914696761,0.94759914696761,0.94759914696761,14246.5303427098,0.0,1.0
1988-08-08,15.0,15.0,15.0,15.0,300,0.94759914696761,0.94759914696761,0.94759914696761,0.94759914696761,4748.84344756994,0.0,1.0
1988-08-09,15.0,15.12,15.0,15.0,800,0.94759914696761,0.955179940143351,0.94759914696761,0.94759914696761,12663.5825268532,0.0,1.0
1988-08-10,15.0,15.0,15.0,15.0,3000,0.94759914696761,0.94759914696761,0.94759914696761,0.94759914696761,47488.4344756994,0.0,1.0
1988-08-11,15.0,15.0,15.0,15.0,0,0.94759914696761,0.94759914696761,0.94759914696761,0.94759914696761,0,0.0,1.0
1988-08-12,15.25,15.25,15.0,15.0,900,0.963392466083737,0.963392466083737,0.94759914696761,0.94759914696761,14246.5303427098,0.0,1.0
1988-08-15,15.25,15.25,15.0,15.25,700,0.963392466083737,0.963392466083737,0.94759914696761,0.963392466083737,11080.6347109965,0.0,1.0
1988-08-16,15.0,15.0,15.0,15.0,1000,0.94759914696761,0.94759914696761,0.94759914696761,0.94759914696761,15829.4781585665,0.0,1.0
1988-08-17,15.0,15.0,15.0,15.0,100,0.94759914696761,0.94759914696761,0.94759914696761,0.94759914696761,1582.94781585665,0.0,1.0
1988-08-18,15.0,15.25,15.0,15.0,3600,0.94759914696761,0.963392466083737,0.94759914696761,0.94759914696761,56986.1213708393,0.0,1.0
1988-08-19,15.0,15.0,15.0,15.0,700,0.94759914696761,0.94759914696761,0.94759914696761,0.94759914696761,11080.6347109965,0.0,1.0
1988-08-22,15.0,15.0,15.0,15.0,1200,0.94759914696761,0.94759914696761,0.94759914696761,0.94759914696761,18995.3737902798,0.0,1.0
1988-08-23,15.0,15.0,15.0,15.0,900,0.94759914696761,0.94759914696761,0.94759914696761,0.94759914696761,14246.5303427098,0.0,1.0
1988-08-24,15.0,15.25,15.0,15.0,1300,0.94759914696761,0.963392466083737,0.94759914696761,0.94759914696761,20578.3216061364,0.0,1.0
1988-08-25,15.0,15.0,15.0,15.0,300,0.94759914696761,0.94759914696761,0.94759914696761,0.94759914696761,4748.84344756994,0.0,1.0
1988-08-26,14.75,15.0,14.75,15.0,1700,0.931805827851483,0.94759914696761,0.931805827851483,0.94759914696761,26910.112869563,0.0,1.0
1988-08-29,14.88,15.25,14.88,14.88,400,0.940018353791869,0.963392466083737,0.940018353791869,0.940018353791869,6331.79126342659,0.0,1.0
1988-08-30,15.25,15.25,15.25,15.25,700,0.963392466083737,0.963392466083737,0.963392466083737,0.963392466083737,11080.6347109965,0.0,1.0
1988-08-31,15.25,15.25,15.25,15.25,200,0.963392466083737,0.963392466083737,0.963392466083737,0.963392466083737,3165.89563171329,0.0,1.0
1988-09-01,15.25,15.25,14.75,15.25,2000,0.963392466083737,0.963392466083737,0.931805827851483,0.963392466083737,31658.9563171329,0.0,1.0
1988-09-02,15.25,15.25,14.75,15.25,2600,0.963392466083737,0.963392466083737,0.931805827851483,0.963392466083737,41156.6432122728,0.0,1.0
1988-09-06,15.25,15.25,14.75,15.25,5100,0.963392466083737,0.963392466083737,0.931805827851483,0.963392466083737,80730.338608689,0.0,1.0
1988-09-07,15.25,15.25,15.25,15.25,100,0.963392466083737,0.963392466083737,0.963392466083737,0.963392466083737,1582.94781585665,0.0,1.0
1988-09-08,14.75,15.25,14.75,15.25,300,0.931805827851483,0.963392466083737,0.931805827851483,0.963392466083737,4748.84344756994,0.0,1.0
1988-09-09,14.75,15.25,14.75,14.75,1100,0.94380875037974,0.975802267341765,0.94380875037974,0.94380875037974,17190.9828060737,0.19,1.0
1988-09-12,14.75,14.75,14.75,14.75,500,0.94380875037974,0.94380875037974,0.94380875037974,0.94380875037974,7814.08309366986,0.0,1.0
1988-09-13,14.75,14.75,14.75,14.75,0,0.94380875037974,0.94380875037974,0.94380875037974,0.94380875037974,0,0.0,1.0
1988-09-14,15.25,15.25,15.25,15.25,200,0.975802267341765,0.975802267341765,0.975802267341765,0.975802267341765,3125.63323746794,0.0,1.0
1988-09-15,15.0,15.0,15.0,15.0,300,0.959805508860752,0.959805508860752,0.959805508860752,0.959805508860752,4688.44985620192,0.0,1.0
1988-09-16,15.0,15.0,15.0,15.0,0,0.959805508860752,0.959805508860752,0.959805508860752,0.959805508860752,0,0.0,1.0
1988-09-19,15.5,15.5,15.5,15.5,1000,0.991799025822777,0.991799025822777,0.991799025822777,0.991799025822777,15628.1661873397,0.0,1.0
1988-09-20,15.0,15.38,15.0,15.38,4100,0.959805508860752,0.984120581751891,0.959805508860752,0.984120581751891,64075.4813680929,0.0,1.0
1988-09-21,15.0,15.0,15.0,15.0,300,0.959805508860752,0.959805508860752,0.959805508860752,0.959805508860752,4688.44985620192,0.0,1.0
1988-09-22,15.5,15.5,15.0,15.0,3700,0.991799025822777,0.991799025822777,0.959805508860752,0.959805508860752,57824.214893157,0.0,1.0
1988-09-23,15.5,15.5,15.0,15.5,2800,0.991799025822777,0.991799025822777,0.959805508860752,0.991799025822777,43758.8653245512,0.0,1.0
1988-09-26,15.0,15.0,15.0,15.0,1000,0.959805508860752,0.959805508860752,0.959805508860752,0.959805508860752,15628.1661873397,0.0,1.0
1988-09-27,15.0,15.0,15.0,15.0,500,0.959805508860752,0.959805508860752,0.959805508860752,0.959805508860752,7814.08309366986,0.0,1.0
1988-09-28,15.0,15.0,14.75,15.0,1100,0.959805508860752,0.959805508860752,0.94380875037974,0.959805508860752,17190.9828060737,0.0,1.0
1988-09-29,15.0,15.0,15.0,15.0,0,0.959805508860752,0.959805508860752,0.959805508860752,0.959805508860752,0,0.0,1.0
1988-09-30,15.0,15.0,15.0,15.0,0,0.959805508860752,0.959805508860752,0.959805508860752,0.959805508860752,0,0.0,1.0
1988-10-03,14.75,14.75,14.75,14.75,300,0.94380875037974,0.94380875037974,0.94380875037974,0.94380875037974,4688.44985620191,0.0,1.0
1988-10-04,14.75,14.75,14.75,14.75,1200,0.94380875037974,0.94380875037974,0.94380875037974,0.94380875037974,18753.7994248077,0.0,1.0
1988-10-05,15.0,15.0,14.75,14.75,700,0.959805508860752,0.959805508860752,0.94380875037974,0.94380875037974,10939.7163311378,0.0,1.0
1988-10-06,15.0,15.0,15.0,15.0,400,0.959805508860752,0.959805508860752,0.959805508860752,0.959805508860752,6251.26647493589,0.0,1.0
1988-10-07,15.0,15.0,15.0,15.0,0,0.959805508860752,0.959805508860752,0.959805508860752,0.959805508860752,0,0.0,1.0
1988-10-10,15.0,15.0,15.0,15.0,100,0.959805508860752,0.959805508860752,0.959805508860752,0.959805508860752,1562.81661873397,0.0,1.0
1988-10-11,15.12,15.12,15.12,15.12,2800,0.967483952931638,0.967483952931638,0.967483952931638,0.967483952931638,43758.8653245512,0.0,1.0
1988-10-12,15.12,15.12,14.88,15.12,16500,0.967483952931638,0.967483952931638,0.952127064789866,0.967483952931638,257864.742091105,0.0,1.0
1988-10-13,14.88,14.88,14.88,14.88,800,0.952127064789866,0.952127064789866,0.952127064789866,0.952127064789866,12502.5329498718,0.0,1.0
1988-10-14,14.88,14.88,14.88,14.88,0,0.952127064789866,0.952127064789866,0.952127064789866,0.952127064789866,0,0.0,1.0
1988-10-17,14.88,15.12,14.88,14.88,1500,0.952127064789866,0.967483952931638,0.952127064789866,0.952127064789866,23442.2492810096,0.0,1.0
1988-10-18,15.12,15.12,15.12,15.12,200,0.967483952931638,0.967483952931638,0.967483952931638,0.967483952931638,3125.63323746794,0.0,1.0
1988-10-19,15.12,15.12,15.12,15.12,0,0.967483952931638,0.967483952931638,0.967483952931638,0.967483952931638,0,0.0,1.0
1988-10-20,15.12,15.12,15.12,15.12,0,0.967483952931638,0.967483952931638,0.967483952931638,0.967483952931638,0,0.0,1.0
1988-10-21,14.88,14.88,14.88,14.88,2000,0.952127064789866,0.952127064789866,0.952127064789866,0.952127064789866,31256.3323746794,0.0,1.0
1988-10-24,14.88,14.88,14.88,14.88,0,0.952127064789866,0.952127064789866,0.952127064789866,0.952127064789866,0,0.0,1.0
1988-10-25,14.88,14.88,14.88,14.88,0,0.952127064789866,0.952127064789866,0.952127064789866,0.952127064789866,0,0.0,1.0
1988-10-26,14.88,14.88,14.88,14.88,3700,0.952127064789866,0.952127064789866,0.952127064789866,0.952127064789866,57824.214893157,0.0,1.0
1988-10-27,14.88,14.88,14.88,14.88,0,0.952127064789866,0.952127064789866,0.952127064789866,0.952127064789866,0,0.0,1.0
1988-10-28,14.88,14.88,14.88,14.88,0,0.952127064789866,0.952127064789866,0.952127064789866,0.952127064789866,0,0.0,1.0
1988-10-31,14.88,14.88,14.88,14.88,0,0.952127064789866,0.952127064789866,0.952127064789866,0.952127064789866,0,0.0,1.0
1988-11-01,14.88,14.88,14.88,14.88,900,0.952127064789866,0.952127064789866,0.952127064789866,0.952127064789866,14065.3495686058,0.0,1.0
1988-11-02,14.88,14.88,14.88,14.88,2000,0.952127064789866,0.952127064789866,0.952127064789866,0.952127064789866,31256.3323746794,0.0,1.0
1988-11-03,15.12,15.12,14.88,14.88,600,0.967483952931638,0.967483952931638,0.952127064789866,0.952127064789866,9376.89971240383,0.0,1.0
1988-11-04,14.88,14.88,14.88,14.88,1500,0.952127064789866,0.952127064789866,0.952127064789866,0.952127064789866,23442.2492810096,0.0,1.0
1988-11-07,14.88,14.88,14.88,14.88,2000,0.952127064789866,0.952127064789866,0.952127064789866,0.952127064789866,31256.3323746794,0.0,1.0
1988-11-08,14.88,15.12,14.88,14.88,400,0.952127064789866,0.967483952931638,0.952127064789866,0.952127064789866,6251.26647493589,0.0,1.0
1988-11-09,14.88,14.88,14.88,14.88,100,0.952127064789866,0.952127064789866,0.952127064789866,0.952127064789866,1562.81661873397,0.0,1.0
1988-11-10,15.12,15.12,14.88,14.88,5000,0.967483952931638,0.967483952931638,0.952127064789866,0.952127064789866,78140.8309366986,0.0,1.0
1988-11-11,15.12,15.12,14.88,15.12,35000,0.967483952931638,0.967483952931638,0.952127064789866,0.967483952931638,546985.81655689,0.0,1.0
1988-11-14,15.0,15.0,15.0,15.0,100,0.959805508860752,0.959805508860752,0.959805508860752,0.959805508860752,1562.81661873397,0.0,1.0
1988-11-15,14.88,14.88,14.88,14.88,4000,0.952127064789866,0.952127064789866,0.952127064789866,0.952127064789866,62512.6647493589,0.0,1.0
1988-11-16,15.12,15.12,15.12,15.12,300,0.967483952931638,0.967483952931638,0.967483952931638,0.967483952931638,4688.44985620192,0.0,1.0
1988-11-17,15.12,15.12,15.12,15.12,0,0.967483952931638,0.967483952931638,0.967483952931638,0.967483952931638,0,0.0,1.0
1988-11-18,15.12,15.12,14.88,15.12,1100,0.967483952931638,0.967483952931638,0.952127064789866,0.967483952931638,17190.9828060737,0.0,1.0
1988-11-21,14.88,15.12,14.88,15.12,7400,0.952127064789866,0.967483952931638,0.952127064789866,0.967483952931638,115648.429786314,0.0,1.0
1988-11-22,14.88,15.12,14.88,14.88,500,0.952127064789866,0.967483952931638,0.952127064789866,0.952127064789866,7814.08309366986,0.0,1.0
1988-11-23,14.88,15.12,14.88,14.88,1300,0.952127064789866,0.967483952931638,0.952127064789866,0.952127064789866,20316.6160435416,0.0,1.0
1988-11-25,14.88,14.88,14.88,14.88,1000,0.952127064789866,0.952127064789866,0.952127064789866,0.952127064789866,15628.1661873397,0.0,1.0
1988-11-28,15.12,15.12,14.88,14.88,500,0.967483952931638,0.967483952931638,0.952127064789866,0.952127064789866,7814.08309366986,0.0,1.0
1988-11-29,15.12,15.12,15.12,15.12,0,0.967483952931638,0.967483952931638,0.967483952931638,0.967483952931638,0,0.0,1.0
1988-11-30,15.12,15.12,14.88,15.12,2300,0.967483952931638,0.967483952931638,0.952127064789866,0.967483952931638,35944.7822308814,0.0,1.0
1988-12-01,14.88,15.12,14.88,15.12,500,0.952127064789866,0.967483952931638,0.952127064789866,0.967483952931638,7814.08309366986,0.0,1.0
1988-12-02,14.88,14.88,14.88,14.88,0,0.952127064789866,0.952127064789866,0.952127064789866,0.952127064789866,0,0.0,1.0
1988-12-05,15.12,15.12,14.88,14.88,800,0.967483952931638,0.967483952931638,0.952127064789866,0.952127064789866,12502.5329498718,0.0,1.0
1988-12-06,15.12,15.12,14.88,15.12,1300,0.967483952931638,0.967483952931638,0.952127064789866,0.967483952931638,20316.6160435416,0.0,1.0
1988-12-07,15.12,15.12,14.88,15.12,2300,0.967483952931638,0.967483952931638,0.952127064789866,0.967483952931638,35944.7822308814,0.0,1.0
1988-12-08,14.88,15.12,14.88,15.12,3100,0.952127064789866,0.967483952931638,0.952127064789866,0.967483952931638,48447.3151807531,0.0,1.0
1988-12-09,15.12,15.12,14.88,14.88,1900,0.979641489377208,0.979641489377208,0.964091624466458,0.964091624466458,29325.0136009076,0.19,1.0
1988-12-12,15.12,15.12,15.12,15.12,0,0.979641489377208,0.979641489377208,0.979641489377208,0.979641489377208,0,0.0,1.0
1988-12-13,15.12,15.12,14.88,15.12,1700,0.979641489377208,0.979641489377208,0.964091624466458,0.979641489377208,26238.17006397,0.0,1.0
1988-12-14,14.88,15.12,14.88,15.12,7300,0.964091624466458,0.979641489377208,0.964091624466458,0.979641489377208,112669.789098224,0.0,1.0
1988-12-15,14.88,14.88,14.88,14.88,300,0.964091624466458,0.964091624466458,0.964091624466458,0.964091624466458,4630.26530540647,0.0,1.0
1988-12-16,14.88,14.88,14.62,14.88,2000,0.964091624466458,0.964091624466458,0.947245937479813,0.964091624466458,30868.4353693764,0.0,1.0
1988-12-19,14.62,14.88,14.62,14.88,1700,0.947245937479813,0.964091624466458,0.947245937479813,0.964091624466458,26238.17006397,0.0,1.0
1988-12-20,14.5,14.88,14.5,14.62,1500,0.939471005024438,0.964091624466458,0.939471005024438,0.947245937479813,23151.3265270323,0.0,1.0
1988-12-21,14.5,14.5,14.5,14.5,0,0.939471005024438,0.939471005024438,0.939471005024438,0.939471005024438,0,0.0,1.0
1988-12-22,14.62,14.62,14.12,14.5,3900,0.947245937479813,0.947245937479813,0.914850385582419,0.939471005024438,60193.4489702841,0.0,1.0
1988-12-23,14.62,14.62,14.62,14.62,0,0.947245937479813,0.947245937479813,0.947245937479813,0.947245937479813,0,0.0,1.0
1988-12-27,14.12,14.12,14.12,14.12,500,0.914850385582419,0.914850385582419,0.914850385582419,0.914850385582419,7717.1088423441,0.0,1.0
1988-12-28,14.12,14.62,14.12,14.12,3600,0.914850385582419,0.947245937479813,0.914850385582419,0.914850385582419,55563.1836648775,0.0,1.0
1988-12-29,14.0,14.0,14.0,14.0,800,0.907075453127044,0.907075453127044,0.907075453127044,0.907075453127044,12347.3741477506,0.0,1.0
1988-12-30,14.0,14.5,14.0,14.0,2200,0.907075453127044,0.939471005024438,0.907075453127044,0.907075453127044,33955.2789063141,0.0,1.0
1989-01-03,14.0,14.0,14.0,14.0,0,0.907075453127044,0.907075453127044,0.907075453127044,0.907075453127044,0,0.0,1.0
1989-01-04,14.0,14.0,14.0,14.0,0,0.907075453127044,0.907075453127044,0.907075453127044,0.907075453127044,0,0.0,1.0
1989-01-05,14.0,14.0,14.0,14.0,0,0.907075453127044,0.907075453127044,0.907075453127044,0.907075453127044,0,0.0,1.0
1989-01-06,14.62,14.62,14.62,14.62,600,0.947245937479813,0.947245937479813,0.947245937479813,0.947245937479813,9260.53061081293,0.0,1.0
1989-01-09,14.75,14.75,14.0,14.62,2700,0.955668780973136,0.955668780973136,0.907075453127044,0.947245937479813,41672.3877486582,0.0,1.0
1989-01-10,14.0,14.75,14.0,14.75,2900,0.907075453127044,0.955668780973136,0.907075453127044,0.955668780973136,44759.2312855958,0.0,1.0
1989-01-11,14.25,14.25,14.0,14.0,3300,0.923273229075741,0.923273229075741,0.907075453127044,0.907075453127044,50932.9183594711,0.0,1.0
1989-01-12,14.75,14.75,14.0,14.25,2200,0.955668780973136,0.955668780973136,0.907075453127044,0.923273229075741,33955.2789063141,0.0,1.0
1989-01-13,14.75,14.75,14.0,14.75,2300,0.955668780973136,0.955668780973136,0.907075453127044,0.955668780973136,35498.7006747829,0.0,1.0
1989-01-16,14.75,14.75,14.75,14.75,0,0.955668780973136,0.955668780973136,0.955668780973136,0.955668780973136,0,0.0,1.0
1989-01-17,14.75,14.75,14.75,14.75,300,0.955668780973136,0.955668780973136,0.955668780973136,0.955668780973136,4630.26530540646,0.0,1.0
1989-01-18,14.0,14.75,14.0,14.75,2300,0.907075453127044,0.955668780973136,0.907075453127044,0.955668780973136,35498.7006747829,0.0,1.0
1989-01-19,14.25,14.25,14.0,14.0,40000,0.923273229075741,0.923273229075741,0.907075453127044,0.907075453127044,617368.707387529,0.0,1.0
1989-01-20,14.0,14.0,14.0,14.0,800,0.907075453127044,0.907075453127044,0.907075453127044,0.907075453127044,12347.3741477506,0.0,1.0
1989-01-23,14.25,14.5,14.25,14.25,700,0.923273229075741,0.939471005024438,0.923273229075741,0.923273229075741,10803.9523792818,0.0,1.0
1989-01-24,14.0,14.0,14.0,14.0,1000,0.907075453127044,0.907075453127044,0.907075453127044,0.907075453127044,15434.2176846882,0.0,1.0
1989-01-25,14.0,14.0,14.0,14.0,1300,0.907075453127044,0.907075453127044,0.907075453127044,0.907075453127044,20064.4829900947,0.0,1.0
1989-01-26,14.0,14.5,14.0,14.0,43300,0.907075453127044,0.939471005024438,0.907075453127044,0.907075453127044,668301.625747,0.0,1.0
1989-01-27,14.0,14.0,14.0,14.0,300,0.907075453127044,0.907075453127044,0.907075453127044,0.907075453127044,4630.26530540646,0.0,1.0
1989-01-30,14.0,14.5,14.0,14.0,1300,0.907075453127044,0.939471005024438,0.907075453127044,0.907075453127044,20064.4829900947,0.0,1.0
1989-01-31,14.0,14.0,14.0,14.0,700,0.907075453127044,0.907075453127044,0.907075453127044,0.907075453127044,10803.9523792818,0.0,1.0
1989-02-01,14.0,14.0,14.0,14.0,0,0.907075453127044,0.907075453127044,0.907075453127044,0.907075453127044,0,0.0,1.0
1989-02-02,14.0,14.0,14.0,14.0,0,0.907075453127044,0.907075453127044,0.907075453127044,0.907075453127044,0,0.0,1.0
1989-02-03,14.0,14.0,14.0,14.0,0,0.907075453127044,0.907075453127044,0.907075453127044,0.907075453127044,0,0.0,1.0
1989-02-06,14.0,14.0,14.0,14.0,500,0.907075453127044,0.907075453127044,0.907075453127044,0.907075453127044,7717.10884234411,0.0,1.0
1989-02-07,14.38,14.38,14.0,14.0,2500,0.931696072569064,0.931696072569064,0.907075453127044,0.907075453127044,38585.5442117205,0.0,1.0
1989-02-08,14.0,14.5,14.0,14.38,1300,0.907075453127044,0.939471005024438,0.907075453127044,0.931696072569064,20064.4829900947,0.0,1.0
1989-02-09,14.0,14.0,14.0,14.0,1200,0.907075453127044,0.907075453127044,0.907075453127044,0.907075453127044,18521.0612216259,0.0,1.0
1989-02-10,14.25,14.5,13.75,14.0,9000,0.923273229075741,0.939471005024438,0.890877677178347,0.907075453127044,138907.959162194,0.0,1.0
1989-02-13,14.25,14.5,14.0,14.25,6400,0.923273229075741,0.939471005024438,0.907075453127044,0.923273229075741,98778.9931820046,0.0,1.0
1989-02-14,14.0,14.5,14.0,14.25,17400,0.907075453127044,0.939471005024438,0.907075453127044,0.923273229075741,268555.387713575,0.0,1.0
1989-02-15,14.5,14.5,14.25,14.25,9500,0.939471005024438,0.939471005024438,0.923273229075741,0.923273229075741,146625.068004538,0.0,1.0
1989-02-16,14.5,14.5,14.5,14.5,0,0.939471005024438,0.939471005024438,0.939471005024438,0.939471005024438,0,0.0,1.0
1989-02-17,14.75,14.75,14.12,14.5,11200,0.955668780973136,0.955668780973136,0.914850385582419,0.939471005024438,172863.238068508,0.0,1.0
1989-02-21,14.25,14.75,14.25,14.75,5400,0.923273229075741,0.955668780973136,0.923273229075741,0.955668780973136,83344.7754973164,0.0,1.0
1989-02-22,14.25,14.25,14.25,14.25,0,0.923273229075741,0.923273229075741,0.923273229075741,0.923273229075741,0,0.0,1.0
1989-02-23,14.25,14.25,14.25,14.25,0,0.923273229075741,0.923273229075741,0.923273229075741,0.923273229075741,0,0.0,1.0
1989-02-24,14.5,15.0,14.25,14.25,6500,0.939471005024438,0.971866556921833,0.923273229075741,0.923273229075741,100322.414950473,0.0,1.0
1989-02-27,14.5,14.5,14.5,14.5,0,0.939471005024438,0.939471005024438,0.939471005024438,0.939471005024438,0,0.0,1.0
1989-02-28,15.0,15.0,15.0,15.0,200,0.971866556921833,0.971866556921833,0.971866556921833,0.971866556921833,3086.84353693764,0.0,1.0
1989-03-01,14.25,14.25,14.25,14.25,200,0.923273229075741,0.923273229075741,0.923273229075741,0.923273229075741,3086.84353693764,0.0,1.0
1989-03-02,14.25,14.25,14.25,14.25,0,0.923273229075741,0.923273229075741,0.923273229075741,0.923273229075741,0,0.0,1.0
1989-03-03,15.0,15.0,15.0,15.0,200,0.971866556921833,0.971866556921833,0.971866556921833,0.971866556921833,3086.84353693764,0.0,1.0
1989-03-06,15.0,15.0,15.0,15.0,0,0.971866556921833,0.971866556921833,0.971866556921833,0.971866556921833,0,0.0,1.0
1989-03-07,14.25,14.25,14.25,14.25,600,0.923273229075741,0.923273229075741,0.923273229075741,0.923273229075741,9260.53061081293,0.0,1.0
1989-03-08,14.25,15.0,14.25,14.25,6200,0.923273229075741,0.971866556921833,0.923273229075741,0.923273229075741,95692.149645067,0.0,1.0
1989-03-09,14.5,14.5,14.25,14.25,5900,0.951781314745448,0.951781314745448,0.935371292077423,0.935371292077423,89884.0927791067,0.19,1.0
1989-03-10,14.5,15.25,14.25,14.5,500,0.951781314745448,1.00101138274952,0.935371292077423,0.951781314745448,7617.29599822938,0.0,1.0
1989-03-13,14.5,14.5,14.5,14.5,0,0.951781314745448,0.951781314745448,0.951781314745448,0.951781314745448,0,0.0,1.0
1989-03-14,14.38,14.38,14.25,14.38,2200,0.943904503864797,0.943904503864797,0.935371292077423,0.943904503864797,33516.1023922092,0.0,1.0
1989-03-15,14.75,15.25,14.25,14.38,6700,0.968191337413473,1.00101138274952,0.935371292077423,0.943904503864797,102071.766376274,0.0,1.0
1989-03-16,14.75,15.25,14.75,14.75,6100,0.968191337413473,1.00101138274952,0.968191337413473,0.968191337413473,92931.0111783984,0.0,1.0
1989-03-17,15.0,15.25,14.75,14.75,7300,0.984601360081498,1.00101138274952,0.968191337413473,0.968191337413473,111212.521574149,0.0,1.0
1989-03-20,15.0,15.0,15.0,15.0,0,0.984601360081498,0.984601360081498,0.984601360081498,0.984601360081498,0,0.0,1.0
1989-03-21,15.0,15.0,15.0,15.0,0,0.984601360081498,0.984601360081498,0.984601360081498,0.984601360081498,0,0.0,1.0
1989-03-22,14.5,14.75,14.5,14.75,10400,0.951781314745448,0.968191337413473,0.951781314745448,0.968191337413473,158439.756763171,0.0,1.0
1989-03-23,15.25,15.25,14.5,14.5,1300,1.00101138274952,1.00101138274952,0.951781314745448,0.951781314745448,19804.9695953964,0.0,1.0
1989-03-27,14.5,14.5,14.5,14.5,1000,0.951781314745448,0.951781314745448,0.951781314745448,0.951781314745448,15234.5919964588,0.0,1.0
1989-03-28,15.0,15.0,15.0,15.0,10100,0.984601360081498,0.984601360081498,0.984601360081498,0.984601360081498,153869.379164233,0.0,1.0
1989-03-29,14.5,15.25,14.5,15.0,1400,0.951781314745448,1.00101138274952,0.951781314745448,0.984601360081498,21328.4287950423,0.0,1.0
1989-03-30,14.5,14.5,14.5,14.5,0,0.951781314745448,0.951781314745448,0.951781314745448,0.951781314745448,0,0.0,1.0
1989-03-31,14.75,15.25,14.75,14.75,4200,0.968191337413473,1.00101138274952,0.968191337413473,0.968191337413473,63985.2863851268,0.0,1.0
1989-04-03,15.12,15.12,15.12,15.12,100,0.99247817096215,0.99247817096215,0.99247817096215,0.99247817096215,1523.45919964588,0.0,1.0
1989-04-04,14.75,15.5,14.75,15.12,2000,0.968191337413473,1.01742140541755,0.968191337413473,0.99247817096215,30469.1839929175,0.0,1.0
1989-04-05,14.75,14.88,14.75,14.75,4800,0.968191337413473,0.976724549200846,0.968191337413473,0.968191337413473,73126.0415830021,0.0,1.0
1989-04-06,15.5,15.75,15.0,15.0,4800,1.01742140541755,1.03383142808557,0.984601360081498,0.984601360081498,73126.0415830019,0.0,1.0
1989-04-07,15.5,15.5,15.5,15.5,0,1.01742140541755,1.01742140541755,1.01742140541755,1.01742140541755,0,0.0,1.0
1989-04-10,15.38,15.5,15.25,15.5,6300,1.0095445945369,1.01742140541755,1.00101138274952,1.01742140541755,95977.9295776898,0.0,1.0
1989-04-11,15.0,15.0,15.0,15.0,2000,0.984601360081498,0.984601360081498,0.984601360081498,0.984601360081498,30469.1839929175,0.0,1.0
1989-04-12,15.5,15.5,15.0,15.0,3500,1.01742140541755,1.01742140541755,0.984601360081498,0.984601360081498,53321.0719876056,0.0,1.0
1989-04-13,15.0,15.0,15.0,15.0,600,0.984601360081498,0.984601360081498,0.984601360081498,0.984601360081498,9140.75519787526,0.0,1.0
1989-04-14,15.5,15.5,15.5,15.5,500,1.01742140541755,1.01742140541755,1.01742140541755,1.01742140541755,7617.29599822936,0.0,1.0
1989-04-17,15.5,15.5,15.0,15.5,3500,1.01742140541755,1.01742140541755,0.984601360081498,1.01742140541755,53321.0719876056,0.0,1.0
1989-04-18,15.0,15.5,15.0,15.5,3500,0.984601360081498,1.01742140541755,0.984601360081498,1.01742140541755,53321.0719876057,0.0,1.0
1989-04-19,15.5,15.5,15.5,15.5,500,1.01742140541755,1.01742140541755,1.01742140541755,1.01742140541755,7617.29599822936,0.0,1.0
1989-04-20,15.25,15.25,15.25,15.25,100,1.00101138274952,1.00101138274952,1.00101138274952,1.00101138274952,1523.45919964588,0.0,1.0
1989-04-21,15.25,15.25,15.25,15.25,0,1.00101138274952,1.00101138274952,1.00101138274952,1.00101138274952,0,0.0,1.0
1989-04-24,15.0,15.0,15.0,15.0,7200,0.984601360081498,0.984601360081498,0.984601360081498,0.984601360081498,109689.062374503,0.0,1.0
1989-04-25,15.0,15.5,15.0,15.0,7800,0.984601360081498,1.01742140541755,0.984601360081498,0.984601360081498,118829.817572378,0.0,1.0
1989-04-26,15.25,15.5,15.0,15.0,5500,1.00101138274952,1.01742140541755,0.984601360081498,0.984601360081498,83790.2559805234,0.0,1.0
1989-04-27,15.5,15.5,15.5,15.5,500,1.01742140541755,1.01742140541755,1.01742140541755,1.01742140541755,7617.29599822936,0.0,1.0
1989-04-28,15.12,15.12,15.12,15.12,3000,0.99247817096215,0.99247817096215,0.99247817096215,0.99247817096215,45703.7759893763,0.0,1.0
1989-05-01,15.12,15.12,15.12,15.12,0,0.99247817096215,0.99247817096215,0.99247817096215,0.99247817096215,0,0.0,1.0
1989-05-02,15.5,15.5,15.0,15.12,9900,1.01742140541755,1.01742140541755,0.984601360081498,0.99247817096215,150822.460764941,0.0,1.0
1989-05-03,15.0,15.5,15.0,15.5,2500,0.984601360081498,1.01742140541755,0.984601360081498,1.01742140541755,38086.4799911469,0.0,1.0
1989-05-04,15.5,15.5,15.25,15.25,1000,1.01742140541755,1.01742140541755,1.00101138274952,1.00101138274952,15234.5919964587,0.0,1.0
1989-05-05,15.75,15.88,15.25,15.5,10300,1.03383142808557,1.04236463987295,1.00101138274952,1.01742140541755,156916.297563526,0.0,1.0
1989-05-08,15.75,15.75,15.75,15.75,0,1.03383142808557,1.03383142808557,1.03383142808557,1.03383142808557,0,0.0,1.0
1989-05-09,15.75,15.75,15.75,15.75,500,1.03383142808557,1.03383142808557,1.03383142808557,1.03383142808557,7617.2959982294,0.0,1.0
1989-05-10,15.75,15.75,15.25,15.75,400,1.03383142808557,1.03383142808557,1.00101138274952,1.03383142808557,6093.83679858352,0.0,1.0
1989-05-11,15.25,15.75,15.25,15.75,3500,1.00101138274952,1.03383142808557,1.00101138274952,1.03383142808557,53321.0719876058,0.0,1.0
1989-05-12,15.75,15.75,15.75,15.75,500,1.03383142808557,1.03383142808557,1.03383142808557,1.03383142808557,7617.2959982294,0.0,1.0
1989-05-15,16.0,16.0,15.25,15.75,1000,1.0502414507536,1.0502414507536,1.00101138274952,1.03383142808557,15234.5919964587,0.0,1.0
1989-05-16,15.5,15.5,15.5,15.5,2200,1.01742140541755,1.01742140541755,1.01742140541755,1.01742140541755,33516.1023922092,0.0,1.0
1989-05-17,16.0,16.0,15.5,15.5,5300,1.0502414507536,1.0502414507536,1.01742140541755,1.01742140541755,80743.3375812313,0.0,1.0
1989-05-18,15.75,15.75,15.75,15.75,900,1.03383142808557,1.03383142808557,1.03383142808557,1.03383142808557,13711.1327968129,0.0,1.0
1989-05-19,15.5,16.0,15.5,15.75,2400,1.01742140541755,1.0502414507536,1.01742140541755,1.03383142808557,36563.020791501,0.0,1.0
1989-05-22,15.5,15.5,15.5,15.5,0,1.01742140541755,1.01742140541755,1.01742140541755,1.01742140541755,0,0.0,1.0
1989-05-23,16.0,16.0,15.5,15.5,2300,1.0502414507536,1.0502414507536,1.01742140541755,1.01742140541755,35039.5615918551,0.0,1.0
1989-05-24,16.0,16.0,16.0,16.0,0,1.0502414507536,1.0502414507536,1.0502414507536,1.0502414507536,0,0.0,1.0
1989-05-25,15.5,15.5,15.5,15.5,1700,1.01742140541755,1.01742140541755,1.01742140541755,1.01742140541755,25898.8063939798,0.0,1.0
1989-05-26,15.5,15.5,15.5,15.5,0,1.01742140541755,1.01742140541755,1.01742140541755,1.01742140541755,0,0.0,1.0
1989-05-30,15.5,15.5,15.5,15.5,0,1.01742140541755,1.01742140541755,1.01742140541755,1.01742140541755,0,0.0,1.0
1989-05-31,15.5,15.5,15.5,15.5,100,1.01742140541755,1.01742140541755,1.01742140541755,1.01742140541755,1523.45919964587,0.0,1.0
1989-06-01,15.5,16.0,15.5,15.5,800,1.01742140541755,1.0502414507536,1.01742140541755,1.01742140541755,12187.673597167,0.0,1.0
1989-06-02,15.5,15.5,15.5,15.5,0,1.01742140541755,1.01742140541755,1.01742140541755,1.01742140541755,0,0.0,1.0
1989-06-05,16.0,16.25,15.5,15.5,2800,1.0502414507536,1.06665147342162,1.01742140541755,1.01742140541755,42656.8575900844,0.0,1.0
1989-06-06,15.75,15.75,15.75,15.75,300,1.03383142808557,1.03383142808557,1.03383142808557,1.03383142808557,4570.37759893764,0.0,1.0
1989-06-07,15.75,15.75,15.75,15.75,0,1.03383142808557,1.03383142808557,1.03383142808557,1.03383142808557,0,0.0,1.0
1989-06-08,15.75,15.75,15.75,15.75,2100,1.03383142808557,1.03383142808557,1.03383142808557,1.03383142808557,31992.6431925635,0.0,1.0
1989-06-09,16.0,16.0,15.75,15.75,2500,1.0627130679813,1.0627130679813,1.04610817629409,1.04610817629409,37639.5108003921,0.19,1.0
1989-06-12,16.25,16.25,16.25,16.25,100,1.0793179596685,1.0793179596685,1.0793179596685,1.0793179596685,1505.5804320157,0.0,1.0
1989-06-13,16.25,16.25,16.25,16.25,0,1.0793179596685,1.0793179596685,1.0793179596685,1.0793179596685,0,0.0,1.0
1989-06-14,15.5,15.75,15.12,15.75,168000,1.02950328460688,1.04610817629409,1.00426384924233,1.04610817629409,2529375.12578636,0.0,1.0
1989-06-15,15.5,15.5,15.5,15.5,0,1.02950328460688,1.02950328460688,1.02950328460688,1.02950328460688,0,0.0,1.0
1989-06-16,15.5,15.5,15.5,15.5,0,1.02950328460688,1.02950328460688,1.02950328460688,1.02950328460688,0,0.0,1.0
1989-06-19,16.12,16.12,15.88,15.88,4000,1.07068341599116,1.07068341599116,1.05474271997144,1.05474271997144,60223.2172806274,0.0,1.0
1989-06-20,16.12,16.12,16.12,16.12,0,1.07068341599116,1.07068341599116,1.07068341599116,1.07068341599116,0,0.0,1.0
1989-06-21,16.12,16.12,16.12,16.12,0,1.07068341599116,1.07068341599116,1.07068341599116,1.07068341599116,0,0.0,1.0
1989-06-22,16.25,16.25,16.25,16.25,4000,1.0793179596685,1.0793179596685,1.0793179596685,1.0793179596685,60223.2172806278,0.0,1.0
1989-06-23,16.25,16.25,16.25,16.25,0,1.0793179596685,1.0793179596685,1.0793179596685,1.0793179596685,0,0.0,1.0
1989-06-26,16.25,16.25,16.25,16.25,0,1.0793179596685,1.0793179596685,1.0793179596685,1.0793179596685,0,0.0,1.0
1989-06-27,15.75,15.75,15.62,15.75,5900,1.04610817629409,1.04610817629409,1.03747363261674,1.04610817629409,88829.2454889256,0.0,1.0
1989-06-28,15.75,15.75,15.75,15.75,0,1.04610817629409,1.04610817629409,1.04610817629409,1.04610817629409,0,0.0,1.0
1989-06-29,15.5,15.5,15.5,15.5,3000,1.02950328460688,1.02950328460688,1.02950328460688,1.02950328460688,45167.4129604708,0.0,1.0
1989-06-30,15.5,15.5,15.5,15.5,100,1.02950328460688,1.02950328460688,1.02950328460688,1.02950328460688,1505.58043201569,0.0,1.0
1989-07-03,15.25,15.25,15.25,15.25,700,1.01289839291967,1.01289839291967,1.01289839291967,1.01289839291967,10539.0630241099,0.0,1.0
1989-07-05,15.25,15.25,15.25,15.25,2400,1.01289839291967,1.01289839291967,1.01289839291967,1.01289839291967,36133.9303683767,0.0,1.0
1989-07-06,15.25,16.0,15.25,15.25,500,1.01289839291967,1.0627130679813,1.01289839291967,1.01289839291967,7527.90216007848,0.0,1.0
1989-07-07,15.5,16.0,15.5,15.5,5100,1.02950328460688,1.0627130679813,1.02950328460688,1.02950328460688,76784.6020328003,0.0,1.0
1989-07-10,15.75,15.75,15.75,15.75,2800,1.04610817629409,1.04610817629409,1.04610817629409,1.04610817629409,42156.2520964393,0.0,1.0
1989-07-11,15.75,16.0,15.25,15.75,1200,1.04610817629409,1.0627130679813,1.01289839291967,1.04610817629409,18066.9651841883,0.0,1.0
1989-07-12,15.25,15.25,15.25,15.25,500,1.01289839291967,1.01289839291967,1.01289839291967,1.01289839291967,7527.90216007848,0.0,1.0
1989-07-13,15.25,15.25,15.25,15.25,0,1.01289839291967,1.01289839291967,1.01289839291967,1.01289839291967,0,0.0,1.0
1989-07-14,15.25,15.25,15.25,15.25,200,1.01289839291967,1.01289839291967,1.01289839291967,1.01289839291967,3011.16086403139,0.0,1.0
1989-07-17,15.5,15.5,15.5,15.5,200,1.02950328460688,1.02950328460688,1.02950328460688,1.02950328460688,3011.16086403138,0.0,1.0
1989-07-18,15.38,15.38,15.25,15.38,1400,1.02153293659702,1.02153293659702,1.01289839291967,1.02153293659702,21078.1260482197,0.0,1.0
1989-07-19,15.75,15.75,15.25,15.38,1000,1.04610817629409,1.04610817629409,1.01289839291967,1.02153293659702,15055.8043201569,0.0,1.0
1989-07-20,15.25,15.25,15.25,15.25,300,1.01289839291967,1.01289839291967,1.01289839291967,1.01289839291967,4516.74129604708,0.0,1.0
1989-07-21,15.25,15.25,15.25,15.25,0,1.01289839291967,1.01289839291967,1.01289839291967,1.01289839291967,0,0.0,1.0
1989-07-24,15.5,15.5,15.25,15.25,2700,1.02950328460688,1.02950328460688,1.01289839291967,1.01289839291967,40650.6716644237,0.0,1.0
1989-07-25,15.25,15.5,15.25,15.5,2100,1.01289839291967,1.02950328460688,1.01289839291967,1.02950328460688,31617.1890723296,0.0,1.0
1989-07-26,16.0,16.0,15.25,15.25,9200,1.0627130679813,1.0627130679813,1.01289839291967,1.01289839291967,138513.399745443,0.0,1.0
1989-07-27,16.0,16.0,16.0,16.0,200,1.0627130679813,1.0627130679813,1.0627130679813,1.0627130679813,3011.16086403137,0.0,1.0
1989-07-28,16.0,16.0,16.0,16.0,0,1.0627130679813,1.0627130679813,1.0627130679813,1.0627130679813,0,0.0,1.0
1989-07-31,15.5,15.5,15.5,15.5,400,1.02950328460688,1.02950328460688,1.02950328460688,1.02950328460688,6022.32172806277,0.0,1.0
1989-08-01,15.25,16.0,15.25,15.5,2300,1.01289839291967,1.0627130679813,1.01289839291967,1.02950328460688,34628.349936361,0.0,1.0
1989-08-02,15.25,15.25,15.25,15.25,0,1.01289839291967,1.01289839291967,1.01289839291967,1.01289839291967,0,0.0,1.0
1989-08-03,16.0,16.0,15.25,15.25,1000,1.0627130679813,1.0627130679813,1.01289839291967,1.01289839291967,15055.8043201569,0.0,1.0
1989-08-04,16.0,16.0,16.0,16.0,0,1.0627130679813,1.0627130679813,1.0627130679813,1.0627130679813,0,0.0,1.0
1989-08-07,16.0,16.0,16.0,16.0,200,1.0627130679813,1.0627130679813,1.0627130679813,1.0627130679813,3011.16086403137,0.0,1.0
1989-08-08,16.0,16.0,16.0,16.0,0,1.0627130679813,1.0627130679813,1.0627130679813,1.0627130679813,0,0.0,1.0
1989-08-09,15.25,16.0,15.25,16.0,400,1.01289839291967,1.0627130679813,1.01289839291967,1.0627130679813,6022.32172806278,0.0,1.0
1989-08-10,16.0,16.0,16.0,16.0,3100,1.0627130679813,1.0627130679813,1.0627130679813,1.0627130679813,46672.9933924862,0.0,1.0
1989-08-11,16.0,16.0,16.0,16.0,0,1.0627130679813,1.0627130679813,1.0627130679813,1.0627130679813,0,0.0,1.0
1989-08-14,15.5,15.5,15.5,15.5,300,1.02950328460688,1.02950328460688,1.02950328460688,1.02950328460688,4516.74129604708,0.0,1.0
1989-08-15,15.5,15.5,15.5,15.5,0,1.02950328460688,1.02950328460688,1.02950328460688,1.02950328460688,0,0.0,1.0
1989-08-16,15.5,15.5,15.5,15.5,1200,1.02950328460688,1.02950328460688,1.02950328460688,1.02950328460688,18066.9651841883,0.0,1.0
1989-08-17,16.25,16.5,15.75,15.75,4100,1.0793179596685,1.09592285135571,1.04610817629409,1.04610817629409,61728.7977126435,0.0,1.0
1989-08-18,16.0,16.5,16.0,16.25,1500,1.0627130679813,1.09592285135571,1.0627130679813,1.0793179596685,22583.7064802353,0.0,1.0
1989-08-21,16.75,16.75,16.25,16.25,10600,1.11252774304292,1.11252774304292,1.0793179596685,1.0793179596685,159591.525793663,0.0,1.0
1989-08-22,16.5,16.75,16.25,16.75,5600,1.09592285135571,1.11252774304292,1.0793179596685,1.11252774304292,84312.5041928788,0.0,1.0
1989-08-23,17.0,17.0,16.5,16.5,3100,1.12913263473013,1.12913263473013,1.09592285135571,1.09592285135571,46672.9933924863,0.0,1.0
1989-08-24,17.0,17.0,17.0,17.0,800,1.12913263473013,1.12913263473013,1.12913263473013,1.12913263473013,12044.6434561255,0.0,1.0
1989-08-25,16.5,17.0,16.25,17.0,4300,1.09592285135571,1.12913263473013,1.0793179596685,1.12913263473013,64739.9585766748,0.0,1.0
1989-08-28,17.0,17.0,17.0,17.0,3500,1.12913263473013,1.12913263473013,1.12913263473013,1.12913263473013,52695.315120549,0.0,1.0
1989-08-29,17.0,17.0,17.0,17.0,1100,1.12913263473013,1.12913263473013,1.12913263473013,1.12913263473013,16561.3847521726,0.0,1.0
1989-08-30,17.25,17.25,17.25,17.25,500,1.14573752641734,1.14573752641734,1.14573752641734,1.14573752641734,7527.90216007842,0.0,1.0
1989-08-31,17.25,17.25,17.25,17.25,0,1.14573752641734,1.14573752641734,1.14573752641734,1.14573752641734,0,0.0,1.0
1989-09-01,16.62,16.62,16.5,16.62,1100,1.10389319936557,1.10389319936557,1.09592285135571,1.10389319936557,16561.3847521726,0.0,1.0
1989-09-05,17.25,17.75,17.0,17.0,19900,1.14573752641734,1.17894730979175,1.12913263473013,1.12913263473013,299610.505971121,0.0,1.0
1989-09-06,17.25,17.75,17.25,17.25,2900,1.14573752641734,1.17894730979175,1.14573752641734,1.14573752641734,43661.8325284548,0.0,1.0
1989-09-07,19.0,19.0,18.0,18.0,16800,1.26197176822779,1.26197176822779,1.19555220147896,1.19555220147896,252937.512578636,0.0,1.0
1989-09-08,18.0,19.0,18.0,19.0,7500,1.19555220147896,1.26197176822779,1.19555220147896,1.26197176822779,112918.532401177,0.0,1.0
1989-09-11,18.0,18.0,18.0,18.0,0,1.20817191916124,1.20817191916124,1.20817191916124,1.20817191916124,0,0.19,1.0
1989-09-12,18.75,18.75,18.0,18.0,7200,1.25851241579296,1.25851241579296,1.20817191916124,1.20817191916124,107269.501918215,0.0,1.0
1989-09-13,18.75,18.75,18.75,18.75,200,1.25851241579296,1.25851241579296,1.25851241579296,1.25851241579296,2979.70838661708,0.0,1.0
1989-09-14,18.75,18.75,18.75,18.75,500,1.25851241579296,1.25851241579296,1.25851241579296,1.25851241579296,7449.27096654269,0.0,1.0
1989-09-15,18.0,18.0,18.0,18.0,1000,1.20817191916124,1.20817191916124,1.20817191916124,1.20817191916124,14898.5419330854,0.0,1.0
1989-09-18,18.0,18.0,18.0,18.0,1500,1.20817191916124,1.20817191916124,1.20817191916124,1.20817191916124,22347.8128996281,0.0,1.0
1989-09-19,18.5,18.5,18.5,18.5,2500,1.24173225024905,1.24173225024905,1.24173225024905,1.24173225024905,37246.3548327136,0.0,1.0
1989-09-20,18.5,18.5,18.5,18.5,0,1.24173225024905,1.24173225024905,1.24173225024905,1.24173225024905,0,0.0,1.0
1989-09-21,18.5,18.5,18.5,18.5,200,1.24173225024905,1.24173225024905,1.24173225024905,1.24173225024905,2979.70838661709,0.0,1.0
1989-09-22,17.75,17.75,17.75,17.75,500,1.19139175361733,1.19139175361733,1.19139175361733,1.19139175361733,7449.27096654273,0.0,1.0
1989-09-25,17.75,17.75,17.75,17.75,0,1.19139175361733,1.19139175361733,1.19139175361733,1.19139175361733,0,0.0,1.0
1989-09-26,18.5,18.5,18.5,18.5,100,1.24173225024905,1.24173225024905,1.24173225024905,1.24173225024905,1489.85419330854,0.0,1.0
1989-09-27,18.5,18.5,18.5,18.5,0,1.24173225024905,1.24173225024905,1.24173225024905,1.24173225024905,0,0.0,1.0
1989-09-28,17.75,17.75,17.75,17.75,500,1.19139175361733,1.19139175361733,1.19139175361733,1.19139175361733,7449.27096654273,0.0,1.0
1989-09-29,17.75,17.75,17.75,17.75,0,1.19139175361733,1.19139175361733,1.19139175361733,1.19139175361733,0,0.0,1.0
1989-10-02,17.75,17.75,17.75,17.75,0,1.19139175361733,1.19139175361733,1.19139175361733,1.19139175361733,0,0.0,1.0
1989-10-03,17.5,17.5,17.5,17.5,400,1.17461158807343,1.17461158807343,1.17461158807343,1.17461158807343,5959.41677323415,0.0,1.0
1989-10-04,17.5,17.5,17.5,17.5,500,1.17461158807343,1.17461158807343,1.17461158807343,1.17461158807343,7449.27096654269,0.0,1.0
1989-10-05,17.5,17.5,17.5,17.5,100,1.17461158807343,1.17461158807343,1.17461158807343,1.17461158807343,1489.85419330854,0.0,1.0
1989-10-06,17.5,17.5,17.5,17.5,0,1.17461158807343,1.17461158807343,1.17461158807343,1.17461158807343,0,0.0,1.0
1989-10-09,17.5,17.5,17.5,17.5,0,1.17461158807343,1.17461158807343,1.17461158807343,1.17461158807343,0,0.0,1.0
1989-10-10,17.5,18.25,17.5,17.5,3000,1.17461158807343,1.22495208470514,1.17461158807343,1.17461158807343,44695.6257992561,0.0,1.0
1989-10-11,17.5,17.5,17.5,17.5,200,1.17461158807343,1.17461158807343,1.17461158807343,1.17461158807343,2979.70838661707,0.0,1.0
1989-10-12,17.5,17.5,17.5,17.5,400,1.17461158807343,1.17461158807343,1.17461158807343,1.17461158807343,5959.41677323415,0.0,1.0
1989-10-13,17.5,17.5,17.5,17.5,0,1.17461158807343,1.17461158807343,1.17461158807343,1.17461158807343,0,0.0,1.0
1989-10-16,16.5,16.75,16.5,16.75,1300,1.1074909258978,1.12427109144171,1.1074909258978,1.12427109144171,19368.1045130111,0.0,1.0
1989-10-17,16.5,17.5,16.5,16.5,300,1.1074909258978,1.17461158807343,1.1074909258978,1.1074909258978,4469.56257992563,0.0,1.0
1989-10-18,16.5,16.5,16.5,16.5,1600,1.1074909258978,1.1074909258978,1.1074909258978,1.1074909258978,23837.6670929367,0.0,1.0
1989-10-19,16.5,16.5,16.5,16.5,0,1.1074909258978,1.1074909258978,1.1074909258978,1.1074909258978,0,0.0,1.0
1989-10-20,16.5,16.5,16.5,16.5,1000,1.1074909258978,1.1074909258978,1.1074909258978,1.1074909258978,14898.5419330854,0.0,1.0
1989-10-23,17.0,17.0,16.5,16.5,500,1.14105125698561,1.14105125698561,1.1074909258978,1.1074909258978,7449.27096654274,0.0,1.0
1989-10-24,16.0,16.5,16.0,16.5,700,1.07393059480999,1.1074909258978,1.07393059480999,1.1074909258978,10428.9793531598,0.0,1.0
1989-10-25,17.0,17.0,17.0,17.0,200,1.14105125698561,1.14105125698561,1.14105125698561,1.14105125698561,2979.7083866171,0.0,1.0
1989-10-26,16.25,16.25,16.25,16.25,400,1.0907107603539,1.0907107603539,1.0907107603539,1.0907107603539,5959.41677323415,0.0,1.0
1989-10-27,16.25,16.25,16.25,16.25,0,1.0907107603539,1.0907107603539,1.0907107603539,1.0907107603539,0,0.0,1.0
1989-10-30,16.25,16.25,16.25,16.25,0,1.0907107603539,1.0907107603539,1.0907107603539,1.0907107603539,0,0.0,1.0
1989-10-31,16.25,16.25,16.25,16.25,400,1.0907107603539,1.0907107603539,1.0907107603539,1.0907107603539,5959.41677323415,0.0,1.0
1989-11-01,16.25,16.25,16.25,16.25,600,1.0907107603539,1.0907107603539,1.0907107603539,1.0907107603539,8939.12515985122,0.0,1.0
1989-11-02,16.5,16.5,16.25,16.25,2200,1.1074909258978,1.1074909258978,1.0907107603539,1.0907107603539,32776.792252788,0.0,1.0
1989-11-03,16.25,16.25,16.25,16.25,2000,1.0907107603539,1.0907107603539,1.0907107603539,1.0907107603539,29797.0838661707,0.0,1.0
1989-11-06,16.5,16.5,16.5,16.5,2000,1.1074909258978,1.1074909258978,1.1074909258978,1.1074909258978,29797.0838661709,0.0,1.0
1989-11-07,16.25,16.25,16.25,16.25,500,1.0907107603539,1.0907107603539,1.0907107603539,1.0907107603539,7449.27096654268,0.0,1.0
1989-11-08,16.25,16.25,16.25,16.25,0,1.0907107603539,1.0907107603539,1.0907107603539,1.0907107603539,0,0.0,1.0
1989-11-09,16.25,16.25,16.25,16.25,0,1.0907107603539,1.0907107603539,1.0907107603539,1.0907107603539,0,0.0,1.0
1989-11-10,16.25,16.25,16.25,16.25,0,1.0907107603539,1.0907107603539,1.0907107603539,1.0907107603539,0,0.0,1.0
1989-11-13,16.25,16.25,16.25,16.25,0,1.0907107603539,1.0907107603539,1.0907107603539,1.0907107603539,0,0.0,1.0
1989-11-14,16.25,16.25,16.25,16.25,100,1.0907107603539,1.0907107603539,1.0907107603539,1.0907107603539,1489.85419330854,0.0,1.0
1989-11-15,16.25,16.25,16.25,16.25,700,1.0907107603539,1.0907107603539,1.0907107603539,1.0907107603539,10428.9793531598,0.0,1.0
1989-11-16,16.25,16.25,16.25,16.25,0,1.0907107603539,1.0907107603539,1.0907107603539,1.0907107603539,0,0.0,1.0
1989-11-17,16.25,16.25,16.25,16.25,200,1.0907107603539,1.0907107603539,1.0907107603539,1.0907107603539,2979.70838661707,0.0,1.0
1989-11-20,16.25,16.25,16.25,16.25,0,1.0907107603539,1.0907107603539,1.0907107603539,1.0907107603539,0,0.0,1.0
1989-11-21,16.25,16.25,16.25,16.25,0,1.0907107603539,1.0907107603539,1.0907107603539,1.0907107603539,0,0.0,1.0
1989-11-22,16.25,16.25,16.25,16.25,0,1.0907107603539,1.0907107603539,1.0907107603539,1.0907107603539,0,0.0,1.0
1989-11-24,16.25,16.25,16.25,16.25,800,1.0907107603539,1.0907107603539,1.0907107603539,1.0907107603539,11918.8335464683,0.0,1.0
1989-11-27,16.25,16.25,16.25,16.25,1600,1.0907107603539,1.0907107603539,1.0907107603539,1.0907107603539,23837.6670929366,0.0,1.0
1989-11-28,16.25,16.25,16.25,16.25,500,1.0907107603539,1.0907107603539,1.0907107603539,1.0907107603539,7449.27096654268,0.0,1.0
1989-11-29,16.25,16.25,16.25,16.25,0,1.0907107603539,1.0907107603539,1.0907107603539,1.0907107603539,0,0.0,1.0
1989-11-30,16.5,16.5,16.25,16.25,5700,1.1074909258978,1.1074909258978,1.0907107603539,1.0907107603539,84921.689018587,0.0,1.0
1989-12-01,16.5,16.5,16.5,16.5,0,1.1074909258978,1.1074909258978,1.1074909258978,1.1074909258978,0,0.0,1.0
1989-12-04,16.75,16.75,16.0,16.5,3900,1.12427109144171,1.12427109144171,1.07393059480999,1.1074909258978,58104.313539033,0.0,1.0
1989-12-05,15.75,16.0,15.75,16.0,3900,1.05715042926608,1.07393059480999,1.05715042926608,1.07393059480999,58104.3135390333,0.0,1.0
1989-12-06,16.25,16.5,15.62,15.75,10400,1.0907107603539,1.1074909258978,1.04842474318325,1.05715042926608,154944.836104088,0.0,1.0
1989-12-07,16.25,16.25,16.25,16.25,200,1.0907107603539,1.0907107603539,1.0907107603539,1.0907107603539,2979.70838661707,0.0,1.0
1989-12-08,16.25,16.25,16.25,16.25,600,1.0907107603539,1.0907107603539,1.0907107603539,1.0907107603539,8939.12515985122,0.0,1.0
1989-12-11,16.25,16.25,15.5,16.25,300,1.10346368616726,1.10346368616726,1.05253459295954,1.10346368616726,4417.90705132553,0.19,1.0
1989-12-12,16.25,16.25,16.25,16.25,200,1.10346368616726,1.10346368616726,1.10346368616726,1.10346368616726,2945.27136755035,0.0,1.0
1989-12-13,15.5,15.5,15.5,15.5,500,1.05253459295954,1.05253459295954,1.05253459295954,1.05253459295954,7363.17841887589,0.0,1.0
1989-12-14,15.5,15.5,15.5,15.5,200,1.05253459295954,1.05253459295954,1.05253459295954,1.05253459295954,2945.27136755035,0.0,1.0
1989-12-15,15.5,16.25,15.5,15.5,5000,1.05253459295954,1.10346368616726,1.05253459295954,1.05253459295954,73631.7841887589,0.0,1.0
1989-12-18,15.25,15.5,15.25,15.5,2400,1.03555822855697,1.05253459295954,1.03555822855697,1.05253459295954,35343.2564106041,0.0,1.0
1989-12-19,15.25,15.25,15.25,15.25,0,1.03555822855697,1.03555822855697,1.03555822855697,1.03555822855697,0,0.0,1.0
1989-12-20,15.25,15.25,15.25,15.25,500,1.03555822855697,1.03555822855697,1.03555822855697,1.03555822855697,7363.17841887586,0.0,1.0
1989-12-21,15.0,15.25,15.0,15.25,1900,1.0185818641544,1.03555822855697,1.0185818641544,1.03555822855697,27980.0779917282,0.0,1.0
1989-12-22,15.0,15.0,15.0,15.0,0,1.0185818641544,1.0185818641544,1.0185818641544,1.0185818641544,0,0.0,1.0
1989-12-26,15.0,15.0,15.0,15.0,0,1.0185818641544,1.0185818641544,1.0185818641544,1.0185818641544,0,0.0,1.0
1989-12-27,15.0,15.0,15.0,15.0,1000,1.0185818641544,1.0185818641544,1.0185818641544,1.0185818641544,14726.3568377517,0.0,1.0
1989-12-28,15.0,15.0,15.0,15.0,400,1.0185818641544,1.0185818641544,1.0185818641544,1.0185818641544,5890.54273510067,0.0,1.0
1989-12-29,15.0,15.0,15.0,15.0,0,1.0185818641544,1.0185818641544,1.0185818641544,1.0185818641544,0,0.0,1.0
1990-01-02,14.75,15.0,14.75,15.0,6400,1.00160549975182,1.0185818641544,1.00160549975182,1.0185818641544,94248.6837616114,0.0,1.0
1990-01-03,14.88,15.12,14.88,14.88,2000,1.01043320924116,1.02673051906763,1.01043320924116,1.01043320924116,29452.7136755035,0.0,1.0
1990-01-04,14.88,14.88,14.88,14.88,0,1.01043320924116,1.01043320924116,1.01043320924116,1.01043320924116,0,0.0,1.0
1990-01-05,14.88,14.88,14.88,14.88,0,1.01043320924116,1.01043320924116,1.01043320924116,1.01043320924116,0,0.0,1.0
1990-01-08,14.88,14.88,14.88,14.88,0,1.01043320924116,1.01043320924116,1.01043320924116,1.01043320924116,0,0.0,1.0
1990-01-09,14.88,14.88,14.88,14.88,200,1.01043320924116,1.01043320924116,1.01043320924116,1.01043320924116,2945.27136755035,0.0,1.0
1990-01-10,15.5,15.5,15.5,15.5,3100,1.05253459295954,1.05253459295954,1.05253459295954,1.05253459295954,45651.7061970305,0.0,1.0
1990-01-11,15.5,15.5,15.5,15.5,500,1.05253459295954,1.05253459295954,1.05253459295954,1.05253459295954,7363.17841887589,0.0,1.0
1990-01-12,15.25,15.5,15.0,15.5,1100,1.03555822855697,1.05253459295954,1.0185818641544,1.05253459295954,16198.9925215269,0.0,1.0
1990-01-15,15.0,15.0,15.0,15.0,2000,1.0185818641544,1.0185818641544,1.0185818641544,1.0185818641544,29452.7136755034,0.0,1.0
1990-01-16,15.38,15.38,15.12,15.12,5000,1.04438593804631,1.04438593804631,1.02673051906763,1.02673051906763,73631.7841887585,0.0,1.0
1990-01-17,15.0,15.0,15.0,15.0,300,1.0185818641544,1.0185818641544,1.0185818641544,1.0185818641544,4417.9070513255,0.0,1.0
1990-01-18,15.0,15.0,15.0,15.0,0,1.0185818641544,1.0185818641544,1.0185818641544,1.0185818641544,0,0.0,1.0
1990-01-19,15.0,15.0,15.0,15.0,400,1.0185818641544,1.0185818641544,1.0185818641544,1.0185818641544,5890.54273510067,0.0,1.0
1990-01-22,15.0,15.0,15.0,15.0,200,1.0185818641544,1.0185818641544,1.0185818641544,1.0185818641544,2945.27136755034,0.0,1.0
1990-01-23,15.0,15.0,15.0,15.0,0,1.0185818641544,1.0185818641544,1.0185818641544,1.0185818641544,0,0.0,1.0
1990-01-24,15.0,15.38,15.0,15.0,3300,1.0185818641544,1.04438593804631,1.0185818641544,1.0185818641544,48596.9775645805,0.0,1.0
1990-01-25,15.12,15.12,14.75,15.0,4400,1.02673051906763,1.02673051906763,1.00160549975182,1.0185818641544,64795.9700861077,0.0,1.0
1990-01-26,15.25,15.25,14.75,15.12,1600,1.03555822855697,1.03555822855697,1.00160549975182,1.02673051906763,23562.1709404028,0.0,1.0
1990-01-29,14.5,14.5,14.5,14.5,100,0.98462913534925,0.98462913534925,0.98462913534925,0.98462913534925,1472.63568377517,0.0,1.0
1990-01-30,14.5,14.5,14.5,14.5,0,0.98462913534925,0.98462913534925,0.98462913534925,0.98462913534925,0,0.0,1.0
1990-01-31,14.5,14.5,14.5,14.5,400,0.98462913534925,0.98462913534925,0.98462913534925,0.98462913534925,5890.54273510069,0.0,1.0
1990-02-01,14.5,14.5,14.5,14.5,0,0.98462913534925,0.98462913534925,0.98462913534925,0.98462913534925,0,0.0,1.0
1990-02-02,14.5,14.5,14.5,14.5,0,0.98462913534925,0.98462913534925,0.98462913534925,0.98462913534925,0,0.0,1.0
1990-02-05,14.5,14.5,14.5,14.5,0,0.98462913534925,0.98462913534925,0.98462913534925,0.98462913534925,0,0.0,1.0
1990-02-06,15.25,15.25,15.25,15.25,100,1.03555822855697,1.03555822855697,1.03555822855697,1.03555822855697,1472.63568377517,0.0,1.0
1990-02-07,15.25,15.25,15.25,15.25,0,1.03555822855697,1.03555822855697,1.03555822855697,1.03555822855697,0,0.0,1.0
1990-02-08,14.62,14.62,14.62,14.62,7000,0.992777790262486,0.992777790262486,0.992777790262486,0.992777790262486,103084.497864262,0.0,1.0
1990-02-09,15.0,15.0,14.5,14.62,10700,1.0185818641544,1.0185818641544,0.98462913534925,0.992777790262486,157572.018163943,0.0,1.0
1990-02-12,15.0,15.0,15.0,15.0,0,1.0185818641544,1.0185818641544,1.0185818641544,1.0185818641544,0,0.0,1.0
1990-02-13,15.25,15.25,14.5,15.0,1000,1.03555822855697,1.03555822855697,0.98462913534925,1.0185818641544,14726.3568377517,0.0,1.0
1990-02-14,14.5,14.5,14.5,14.5,500,0.98462913534925,0.98462913534925,0.98462913534925,0.98462913534925,7363.17841887586,0.0,1.0
1990-02-15,15.0,15.0,14.5,14.5,1000,1.0185818641544,1.0185818641544,0.98462913534925,0.98462913534925,14726.3568377517,0.0,1.0
1990-02-16,14.5,14.5,14.5,14.5,1000,0.98462913534925,0.98462913534925,0.98462913534925,0.98462913534925,14726.3568377517,0.0,1.0
1990-02-20,14.62,14.62,14.62,14.62,1600,0.992777790262486,0.992777790262486,0.992777790262486,0.992777790262486,23562.1709404027,0.0,1.0
1990-02-21,15.25,15.25,15.25,15.25,500,1.03555822855697,1.03555822855697,1.03555822855697,1.03555822855697,7363.17841887586,0.0,1.0
1990-02-22,15.25,15.25,15.25,15.25,0,1.03555822855697,1.03555822855697,1.03555822855697,1.03555822855697,0,0.0,1.0
1990-02-23,15.25,15.25,14.5,15.25,600,1.03555822855697,1.03555822855697,0.98462913534925,1.03555822855697,8835.81410265104,0.0,1.0
1990-02-26,15.25,15.25,15.25,15.25,0,1.03555822855697,1.03555822855697,1.03555822855697,1.03555822855697,0,0.0,1.0
1990-02-27,15.25,15.25,15.25,15.25,0,1.03555822855697,1.03555822855697,1.03555822855697,1.03555822855697,0,0.0,1.0
1990-02-28,15.0,15.0,15.0,15.0,400,1.0185818641544,1.0185818641544,1.0185818641544,1.0185818641544,5890.54273510067,0.0,1.0
1990-03-01,14.75,14.75,14.5,14.75,1800,1.00160549975182,1.00160549975182,0.98462913534925,1.00160549975182,26507.4423079532,0.0,1.0
1990-03-02,14.62,14.62,14.5,14.62,6500,0.992777790262486,0.992777790262486,0.98462913534925,0.992777790262486,95721.3194453862,0.0,1.0
1990-03-05,14.5,14.62,14.5,14.62,3600,0.98462913534925,0.992777790262486,0.98462913534925,0.992777790262486,53014.8846159062,0.0,1.0
1990-03-06,14.75,14.75,14.62,14.62,13500,1.00160549975182,1.00160549975182,0.992777790262486,0.992777790262486,198805.817309649,0.0,1.0
1990-03-07,14.75,14.75,14.75,14.75,0,1.00160549975182,1.00160549975182,1.00160549975182,1.00160549975182,0,0.0,1.0
1990-03-08,15.0,15.0,15.0,15.0,400,1.0185818641544,1.0185818641544,1.0185818641544,1.0185818641544,5890.54273510067,0.0,1.0
1990-03-09,15.0,15.0,15.0,15.0,600,1.03148390110035,1.03148390110035,1.03148390110035,1.03148390110035,8725.29371558695,0.19,1.0
1990-03-12,15.0,15.0,15.0,15.0,0,1.03148390110035,1.03148390110035,1.03148390110035,1.03148390110035,0,0.0,1.0
1990-03-13,15.0,15.0,15.0,15.0,0,1.03148390110035,1.03148390110035,1.03148390110035,1.03148390110035,0,0.0,1.0
1990-03-14,14.0,14.0,14.0,14.0,400,0.962718307693663,0.962718307693663,0.962718307693663,0.962718307693663,5816.86247705795,0.0,1.0
1990-03-15,14.0,14.0,14.0,14.0,0,0.962718307693663,0.962718307693663,0.962718307693663,0.962718307693663,0,0.0,1.0
1990-03-16,14.25,14.25,14.0,14.0,9600,0.979909706045335,0.979909706045335,0.962718307693663,0.962718307693663,139604.699449391,0.0,1.0
1990-03-19,14.0,14.75,14.0,14.25,1400,0.962718307693663,1.01429250274868,0.962718307693663,0.979909706045335,20359.0186697028,0.0,1.0
1990-03-20,14.0,14.0,14.0,14.0,1100,0.962718307693663,0.962718307693663,0.962718307693663,0.962718307693663,15996.3718119094,0.0,1.0
1990-03-21,14.0,14.0,13.75,14.0,10000,0.962718307693663,0.962718307693663,0.94552690934199,0.962718307693663,145421.561926449,0.0,1.0
1990-03-22,14.0,14.0,13.75,14.0,5000,0.962718307693663,0.962718307693663,0.94552690934199,0.962718307693663,72710.7809632244,0.0,1.0
1990-03-23,13.5,13.5,13.5,13.5,600,0.928335510990317,0.928335510990317,0.928335510990317,0.928335510990317,8725.29371558694,0.0,1.0
1990-03-26,14.25,14.25,14.25,14.25,400,0.979909706045335,0.979909706045335,0.979909706045335,0.979909706045335,5816.86247705795,0.0,1.0
1990-03-27,14.0,14.0,13.5,14.0,2800,0.962718307693663,0.962718307693663,0.928335510990317,0.962718307693663,40718.0373394057,0.0,1.0
1990-03-28,13.5,13.5,13.5,13.5,100,0.928335510990317,0.928335510990317,0.928335510990317,0.928335510990317,1454.21561926449,0.0,1.0
1990-03-29,13.5,13.5,13.5,13.5,0,0.928335510990317,0.928335510990317,0.928335510990317,0.928335510990317,0,0.0,1.0
1990-03-30,13.5,14.0,13.5,13.5,500,0.928335510990317,0.962718307693663,0.928335510990317,0.928335510990317,7271.07809632245,0.0,1.0
1990-04-02,13.5,13.5,13.5,13.5,0,0.928335510990317,0.928335510990317,0.928335510990317,0.928335510990317,0,0.0,1.0
1990-04-03,14.0,14.0,14.0,14.0,1000,0.962718307693663,0.962718307693663,0.962718307693663,0.962718307693663,14542.1561926449,0.0,1.0
1990-04-04,14.0,14.0,14.0,14.0,0,0.962718307693663,0.962718307693663,0.962718307693663,0.962718307693663,0,0.0,1.0
1990-04-05,14.0,14.0,14.0,14.0,0,0.962718307693663,0.962718307693663,0.962718307693663,0.962718307693663,0,0.0,1.0
1990-04-06,13.75,13.75,13.5,13.75,1800,0.94552690934199,0.94552690934199,0.928335510990317,0.94552690934199,26175.8811467608,0.0,1.0
1990-04-09,13.5,13.5,13.5,13.5,3700,0.928335510990317,0.928335510990317,0.928335510990317,0.928335510990317,53805.9779127861,0.0,1.0
1990-04-10,13.5,14.0,13.5,13.5,5200,0.928335510990317,0.962718307693663,0.928335510990317,0.928335510990317,75619.2122017535,0.0,1.0
1990-04-11,13.5,13.5,13.5,13.5,200,0.928335510990317,0.928335510990317,0.928335510990317,0.928335510990317,2908.43123852898,0.0,1.0
1990-04-12,14.0,14.0,14.0,14.0,400,0.962718307693663,0.962718307693663,0.962718307693663,0.962718307693663,5816.86247705795,0.0,1.0
1990-04-16,14.0,14.0,14.0,14.0,0,0.962718307693663,0.962718307693663,0.962718307693663,0.962718307693663,0,0.0,1.0
1990-04-17,13.5,13.5,13.5,13.5,200,0.928335510990317,0.928335510990317,0.928335510990317,0.928335510990317,2908.43123852898,0.0,1.0
1990-04-18,13.5,13.5,13.5,13.5,0,0.928335510990317,0.928335510990317,0.928335510990317,0.928335510990317,0,0.0,1.0
1990-04-19,13.88,13.88,13.75,13.75,1000,0.95446643648486,0.95446643648486,0.94552690934199,0.94552690934199,14542.1561926449,0.0,1.0
1990-04-20,13.75,13.75,13.75,13.75,2200,0.94552690934199,0.94552690934199,0.94552690934199,0.94552690934199,31992.7436238188,0.0,1.0
1990-04-23,13.75,13.75,13.75,13.75,1700,0.94552690934199,0.94552690934199,0.94552690934199,0.94552690934199,24721.6655274963,0.0,1.0
1990-04-24,13.75,13.75,13.75,13.75,0,0.94552690934199,0.94552690934199,0.94552690934199,0.94552690934199,0,0.0,1.0
1990-04-25,13.75,13.75,13.75,13.75,0,0.94552690934199,0.94552690934199,0.94552690934199,0.94552690934199,0,0.0,1.0
1990-04-26,13.75,13.75,13.75,13.75,0,0.94552690934199,0.94552690934199,0.94552690934199,0.94552690934199,0,0.0,1.0
1990-04-27,13.75,13.75,13.75,13.75,400,0.94552690934199,0.94552690934199,0.94552690934199,0.94552690934199,5816.86247705795,0.0,1.0
1990-04-30,13.75,13.75,13.75,13.75,400,0.94552690934199,0.94552690934199,0.94552690934199,0.94552690934199,5816.86247705795,0.0,1.0
1990-05-01,13.75,13.75,13.75,13.75,0,0.94552690934199,0.94552690934199,0.94552690934199,0.94552690934199,0,0.0,1.0
1990-05-02,13.75,13.75,13.75,13.75,200,0.94552690934199,0.94552690934199,0.94552690934199,0.94552690934199,2908.43123852898,0.0,1.0
1990-05-03,13.75,13.75,13.75,13.75,900,0.94552690934199,0.94552690934199,0.94552690934199,0.94552690934199,13087.9405733804,0.0,1.0
1990-05-04,13.75,13.75,13.75,13.75,0,0.94552690934199,0.94552690934199,0.94552690934199,0.94552690934199,0,0.0,1.0
1990-05-07,13.75,13.75,13.75,13.75,0,0.94552690934199,0.94552690934199,0.94552690934199,0.94552690934199,0,0.0,1.0
1990-05-08,13.75,13.75,13.75,13.75,500,0.94552690934199,0.94552690934199,0.94552690934199,0.94552690934199,7271.07809632244,0.0,1.0
1990-05-09,13.75,13.75,13.75,13.75,0,0.94552690934199,0.94552690934199,0.94552690934199,0.94552690934199,0,0.0,1.0
1990-05-10,14.0,14.0,13.75,13.75,1200,0.962718307693663,0.962718307693663,0.94552690934199,0.94552690934199,17450.5874311739,0.0,1.0
1990-05-11,13.75,13.75,13.75,13.75,100,0.94552690934199,0.94552690934199,0.94552690934199,0.94552690934199,1454.21561926449,0.0,1.0
1990-05-14,14.12,14.12,14.12,14.12,1300,0.970970178902465,0.970970178902465,0.970970178902465,0.970970178902465,18904.8030504384,0.0,1.0
1990-05-15,13.75,13.75,13.75,13.75,100,0.94552690934199,0.94552690934199,0.94552690934199,0.94552690934199,1454.21561926449,0.0,1.0
1990-05-16,13.62,13.75,13.62,13.75,4400,0.93658738219912,0.94552690934199,0.93658738219912,0.94552690934199,63985.4872476375,0.0,1.0
1990-05-17,13.62,13.62,13.62,13.62,0,0.93658738219912,0.93658738219912,0.93658738219912,0.93658738219912,0,0.0,1.0
1990-05-18,13.5,13.5,13.5,13.5,600,0.928335510990317,0.928335510990317,0.928335510990317,0.928335510990317,8725.29371558694,0.0,1.0
1990-05-21,14.0,14.0,13.5,13.5,2000,0.962718307693663,0.962718307693663,0.928335510990317,0.928335510990317,29084.3123852898,0.0,1.0
1990-05-22,13.5,13.5,13.25,13.5,2500,0.928335510990317,0.928335510990317,0.911144112638645,0.928335510990317,36355.3904816122,0.0,1.0
1990-05-23,13.25,13.25,13.25,13.25,4500,0.911144112638645,0.911144112638645,0.911144112638645,0.911144112638645,65439.702866902,0.0,1.0
1990-05-24,13.25,13.25,13.25,13.25,0,0.911144112638645,0.911144112638645,0.911144112638645,0.911144112638645,0,0.0,1.0
1990-05-25,13.0,13.0,13.0,13.0,500,0.893952714286972,0.893952714286972,0.893952714286972,0.893952714286972,7271.07809632245,0.0,1.0
1990-05-29,12.0,13.0,12.0,13.0,6700,0.825187120880282,0.893952714286972,0.825187120880282,0.893952714286972,97432.4464907208,0.0,1.0
1990-05-30,12.0,12.0,11.75,12.0,9200,0.825187120880282,0.825187120880282,0.80799572252861,0.825187120880282,133787.836972333,0.0,1.0
1990-05-31,12.25,12.25,12.25,12.25,600,0.842378519231955,0.842378519231955,0.842378519231955,0.842378519231955,8725.29371558693,0.0,1.0
1990-06-01,12.75,12.75,12.0,12.25,5000,0.8767613159353,0.8767613159353,0.825187120880282,0.842378519231955,72710.7809632244,0.0,1.0
1990-06-04,12.75,12.75,12.75,12.75,0,0.8767613159353,0.8767613159353,0.8767613159353,0.8767613159353,0,0.0,1.0
1990-06-05,12.75,12.75,12.75,12.75,500,0.8767613159353,0.8767613159353,0.8767613159353,0.8767613159353,7271.07809632244,0.0,1.0
1990-06-06,12.75,12.75,12.75,12.75,0,0.8767613159353,0.8767613159353,0.8767613159353,0.8767613159353,0,0.0,1.0
1990-06-07,12.75,12.75,12.75,12.75,0,0.8767613159353,0.8767613159353,0.8767613159353,0.8767613159353,0,0.0,1.0
1990-06-08,12.0,12.0,12.0,12.0,700,0.825187120880282,0.825187120880282,0.825187120880282,0.825187120880282,10179.5093348514,0.0,1.0
1990-06-11,12.25,12.25,12.0,12.0,3600,0.855443981979226,0.855443981979226,0.83798594153067,0.83798594153067,51552.1774996495,0.19,1.0
1990-06-12,12.25,12.25,12.25,12.25,0,0.855443981979226,0.855443981979226,0.855443981979226,0.855443981979226,0,0.0,1.0
1990-06-13,12.25,12.25,12.25,12.25,0,0.855443981979226,0.855443981979226,0.855443981979226,0.855443981979226,0,0.0,1.0
1990-06-14,11.75,12.5,11.75,12.25,200,0.820527901082114,0.872902022427781,0.820527901082114,0.855443981979226,2864.00986109164,0.0,1.0
1990-06-15,12.25,12.25,11.75,11.75,5400,0.855443981979226,0.855443981979226,0.820527901082114,0.820527901082114,77328.2662494742,0.0,1.0
1990-06-18,11.75,12.0,11.75,12.0,600,0.820527901082114,0.83798594153067,0.820527901082114,0.83798594153067,8592.02958327492,0.0,1.0
1990-06-19,11.75,11.75,11.75,11.75,0,0.820527901082114,0.820527901082114,0.820527901082114,0.820527901082114,0,0.0,1.0
1990-06-20,12.0,12.0,12.0,12.0,500,0.83798594153067,0.83798594153067,0.83798594153067,0.83798594153067,7160.0246527291,0.0,1.0
1990-06-21,12.0,12.0,12.0,12.0,0,0.83798594153067,0.83798594153067,0.83798594153067,0.83798594153067,0,0.0,1.0
1990-06-22,12.25,12.25,11.62,12.0,5400,0.855443981979226,0.855443981979226,0.811449720048866,0.83798594153067,77328.2662494742,0.0,1.0
1990-06-25,12.25,12.25,12.0,12.25,5100,0.855443981979226,0.855443981979226,0.83798594153067,0.855443981979226,73032.2514578367,0.0,1.0
1990-06-26,11.5,11.5,11.5,11.5,200,0.803069860633559,0.803069860633559,0.803069860633559,0.803069860633559,2864.00986109164,0.0,1.0
1990-06-27,11.5,11.5,11.5,11.5,0,0.803069860633559,0.803069860633559,0.803069860633559,0.803069860633559,0,0.0,1.0
1990-06-28,11.5,11.75,11.5,11.5,500,0.803069860633559,0.820527901082114,0.803069860633559,0.803069860633559,7160.02465272909,0.0,1.0
1990-06-29,11.5,11.5,11.5,11.5,0,0.803069860633559,0.803069860633559,0.803069860633559,0.803069860633559,0,0.0,1.0
1990-07-02,12.25,12.25,12.25,12.25,300,0.855443981979226,0.855443981979226,0.855443981979226,0.855443981979226,4296.01479163746,0.0,1.0
1990-07-03,12.25,12.25,12.25,12.25,2500,0.855443981979226,0.855443981979226,0.855443981979226,0.855443981979226,35800.1232636455,0.0,1.0
1990-07-05,11.5,11.5,11.5,11.5,1800,0.803069860633559,0.803069860633559,0.803069860633559,0.803069860633559,25776.0887498247,0.0,1.0
1990-07-06,11.5,11.5,11.5,11.5,0,0.803069860633559,0.803069860633559,0.803069860633559,0.803069860633559,0,0.0,1.0
1990-07-09,11.5,11.5,11.5,11.5,0,0.803069860633559,0.803069860633559,0.803069860633559,0.803069860633559,0,0.0,1.0
1990-07-10,12.25,12.25,11.88,11.88,3300,0.855443981979226,0.855443981979226,0.829606082115363,0.829606082115363,47256.162708012,0.0,1.0
1990-07-11,12.25,12.25,12.25,12.25,0,0.855443981979226,0.855443981979226,0.855443981979226,0.855443981979226,0,0.0,1.0
1990-07-12,12.0,12.0,12.0,12.0,100,0.83798594153067,0.83798594153067,0.83798594153067,0.83798594153067,1432.00493054582,0.0,1.0
1990-07-13,12.25,12.25,12.0,12.0,267100,0.855443981979226,0.855443981979226,0.83798594153067,0.83798594153067,3824885.16948788,0.0,1.0
1990-07-16,12.25,12.25,12.0,12.25,4000,0.855443981979226,0.855443981979226,0.83798594153067,0.855443981979226,57280.1972218327,0.0,1.0
1990-07-17,12.38,12.38,12.38,12.38,6500,0.864522163012475,0.864522163012475,0.864522163012475,0.864522163012475,93080.3204854782,0.0,1.0
1990-07-18,12.38,12.38,12.38,12.38,0,0.864522163012475,0.864522163012475,0.864522163012475,0.864522163012475,0,0.0,1.0
1990-07-19,12.38,12.38,12.38,12.38,0,0.864522163012475,0.864522163012475,0.864522163012475,0.864522163012475,0,0.0,1.0
1990-07-20,12.38,12.38,12.38,12.38,0,0.864522163012475,0.864522163012475,0.864522163012475,0.864522163012475,0,0.0,1.0
1990-07-23,12.38,12.38,12.38,12.38,0,0.864522163012475,0.864522163012475,0.864522163012475,0.864522163012475,0,0.0,1.0
1990-07-24,12.38,12.38,12.38,12.38,0,0.864522163012475,0.864522163012475,0.864522163012475,0.864522163012475,0,0.0,1.0
1990-07-25,12.0,12.0,12.0,12.0,2300,0.83798594153067,0.83798594153067,0.83798594153067,0.83798594153067,32936.1134025538,0.0,1.0
1990-07-26,12.0,12.0,12.0,12.0,100,0.83798594153067,0.83798594153067,0.83798594153067,0.83798594153067,1432.00493054582,0.0,1.0
1990-07-27,12.0,12.0,12.0,12.0,1500,0.83798594153067,0.83798594153067,0.83798594153067,0.83798594153067,21480.0739581873,0.0,1.0
1990-07-30,11.88,12.0,11.88,12.0,3000,0.829606082115363,0.83798594153067,0.829606082115363,0.83798594153067,42960.1479163746,0.0,1.0
1990-07-31,11.75,12.0,11.75,11.88,6600,0.820527901082114,0.83798594153067,0.820527901082114,0.829606082115363,94512.3254160241,0.0,1.0
1990-08-01,11.75,11.75,11.75,11.75,0,0.820527901082114,0.820527901082114,0.820527901082114,0.820527901082114,0,0.0,1.0
1990-08-02,11.75,11.75,11.75,11.75,0,0.820527901082114,0.820527901082114,0.820527901082114,0.820527901082114,0,0.0,1.0
1990-08-03,12.0,12.0,12.0,12.0,1000,0.83798594153067,0.83798594153067,0.83798594153067,0.83798594153067,14320.0493054582,0.0,1.0
1990-08-06,11.75,11.75,11.75,11.75,1500,0.820527901082114,0.820527901082114,0.820527901082114,0.820527901082114,21480.0739581873,0.0,1.0
1990-08-07,11.25,11.25,11.25,11.25,600,0.785611820185003,0.785611820185003,0.785611820185003,0.785611820185003,8592.02958327492,0.0,1.0
1990-08-08,11.25,11.25,11.25,11.25,300,0.785611820185003,0.785611820185003,0.785611820185003,0.785611820185003,4296.01479163746,0.0,1.0
1990-08-09,11.25,11.25,11.25,11.25,0,0.785611820185003,0.785611820185003,0.785611820185003,0.785611820185003,0,0.0,1.0
1990-08-10,11.25,11.75,11.25,11.25,1800,0.785611820185003,0.820527901082114,0.785611820185003,0.785611820185003,25776.0887498248,0.0,1.0
1990-08-13,11.25,11.25,11.25,11.25,0,0.785611820185003,0.785611820185003,0.785611820185003,0.785611820185003,0,0.0,1.0
1990-08-14,11.0,11.0,11.0,11.0,1200,0.768153779736448,0.768153779736448,0.768153779736448,0.768153779736448,17184.0591665498,0.0,1.0
1990-08-15,11.0,11.0,11.0,11.0,0,0.768153779736448,0.768153779736448,0.768153779736448,0.768153779736448,0,0.0,1.0
1990-08-16,11.0,11.0,11.0,11.0,0,0.768153779736448,0.768153779736448,0.768153779736448,0.768153779736448,0,0.0,1.0
1990-08-17,11.5,11.5,11.5,11.5,200,0.803069860633559,0.803069860633559,0.803069860633559,0.803069860633559,2864.00986109164,0.0,1.0
1990-08-20,11.5,11.5,11.5,11.5,0,0.803069860633559,0.803069860633559,0.803069860633559,0.803069860633559,0,0.0,1.0
1990-08-21,11.5,11.5,11.5,11.5,0,0.803069860633559,0.803069860633559,0.803069860633559,0.803069860633559,0,0.0,1.0
1990-08-22,10.5,11.0,10.0,11.0,4000,0.733237698839336,0.768153779736448,0.698321617942225,0.768153779736448,57280.1972218328,0.0,1.0
1990-08-23,9.75,10.0,9.75,10.0,6500,0.68086357749367,0.698321617942225,0.68086357749367,0.698321617942225,93080.3204854782,0.0,1.0
1990-08-24,10.25,10.25,10.25,10.25,3000,0.715779658390781,0.715779658390781,0.715779658390781,0.715779658390781,42960.1479163746,0.0,1.0
1990-08-27,10.25,10.25,10.25,10.25,1000,0.715779658390781,0.715779658390781,0.715779658390781,0.715779658390781,14320.0493054582,0.0,1.0
1990-08-28,10.25,10.25,9.75,10.25,2000,0.715779658390781,0.715779658390781,0.68086357749367,0.715779658390781,28640.0986109164,0.0,1.0
1990-08-29,10.25,10.25,10.25,10.25,1000,0.715779658390781,0.715779658390781,0.715779658390781,0.715779658390781,14320.0493054582,0.0,1.0
1990-08-30,10.75,10.75,10.75,10.75,200,0.750695739287892,0.750695739287892,0.750695739287892,0.750695739287892,2864.00986109164,0.0,1.0
1990-08-31,10.75,10.75,10.75,10.75,0,0.750695739287892,0.750695739287892,0.750695739287892,0.750695739287892,0,0.0,1.0
1990-09-04,10.75,10.75,10.75,10.75,0,0.750695739287892,0.750695739287892,0.750695739287892,0.750695739287892,0,0.0,1.0
1990-09-05,10.0,10.0,10.0,10.0,700,0.698321617942225,0.698321617942225,0.698321617942225,0.698321617942225,10024.0345138207,0.0,1.0
1990-09-06,10.75,10.75,10.75,10.75,500,0.750695739287892,0.750695739287892,0.750695739287892,0.750695739287892,7160.02465272909,0.0,1.0
1990-09-07,10.75,10.75,10.75,10.75,0,0.750695739287892,0.750695739287892,0.750695739287892,0.750695739287892,0,0.0,1.0
1990-09-10,10.75,10.75,10.75,10.75,0,0.763963850028794,0.763963850028794,0.763963850028794,0.763963850028794,0,0.19,1.0
1990-09-11,10.0,10.0,10.0,10.0,1000,0.710664046538413,0.710664046538413,0.710664046538413,0.710664046538413,14071.3464381788,0.0,1.0
1990-09-12,10.5,10.5,10.5,10.5,1000,0.746197248865334,0.746197248865334,0.746197248865334,0.746197248865334,14071.3464381788,0.0,1.0
1990-09-13,10.0,10.25,10.0,10.25,500,0.710664046538413,0.728430647701874,0.710664046538413,0.728430647701874,7035.67321908938,0.0,1.0
1990-09-14,10.25,10.25,10.25,10.25,1700,0.728430647701874,0.728430647701874,0.728430647701874,0.728430647701874,23921.2889449039,0.0,1.0
1990-09-17,10.0,10.0,9.75,10.0,500,0.710664046538413,0.710664046538413,0.692897445374953,0.710664046538413,7035.67321908938,0.0,1.0
1990-09-18,9.75,10.25,9.75,10.0,2400,0.692897445374953,0.728430647701874,0.692897445374953,0.710664046538413,33771.231451629,0.0,1.0
1990-09-19,10.0,10.0,10.0,10.0,4000,0.710664046538413,0.710664046538413,0.710664046538413,0.710664046538413,56285.385752715,0.0,1.0
1990-09-20,9.75,9.75,9.75,9.75,800,0.692897445374953,0.692897445374953,0.692897445374953,0.692897445374953,11257.077150543,0.0,1.0
1990-09-21,9.75,9.75,9.75,9.75,100,0.692897445374953,0.692897445374953,0.692897445374953,0.692897445374953,1407.13464381788,0.0,1.0
1990-09-24,10.25,10.25,9.75,9.75,900,0.728430647701874,0.728430647701874,0.692897445374953,0.692897445374953,12664.2117943609,0.0,1.0
1990-09-25,9.75,9.75,9.75,9.75,3700,0.692897445374953,0.692897445374953,0.692897445374953,0.692897445374953,52063.9818212614,0.0,1.0
1990-09-26,9.5,9.5,9.0,9.5,2700,0.675130844211493,0.675130844211493,0.639597641884572,0.675130844211493,37992.6353830826,0.0,1.0
1990-09-27,9.5,9.5,9.5,9.5,100,0.675130844211493,0.675130844211493,0.675130844211493,0.675130844211493,1407.13464381787,0.0,1.0
1990-09-28,8.5,8.5,8.5,8.5,200,0.604064439557651,0.604064439557651,0.604064439557651,0.604064439557651,2814.26928763575,0.0,1.0
1990-10-01,8.5,8.5,8.5,8.5,0,0.604064439557651,0.604064439557651,0.604064439557651,0.604064439557651,0,0.0,1.0
1990-10-02,8.5,8.5,8.5,8.5,0,0.604064439557651,0.604064439557651,0.604064439557651,0.604064439557651,0,0.0,1.0
1990-10-03,9.0,9.0,9.0,9.0,500,0.639597641884572,0.639597641884572,0.639597641884572,0.639597641884572,7035.67321908938,0.0,1.0
1990-10-04,8.5,9.0,8.5,9.0,800,0.604064439557651,0.639597641884572,0.604064439557651,0.639597641884572,11257.077150543,0.0,1.0
1990-10-05,8.75,8.75,8.5,8.5,2300,0.621831040721112,0.621831040721112,0.604064439557651,0.604064439557651,32364.0968078111,0.0,1.0
1990-10-08,8.75,8.75,8.5,8.75,700,0.621831040721112,0.621831040721112,0.604064439557651,0.621831040721112,9849.94250672512,0.0,1.0
1990-10-09,8.75,8.75,8.75,8.75,0,0.621831040721112,0.621831040721112,0.621831040721112,0.621831040721112,0,0.0,1.0
1990-10-10,9.25,9.25,8.5,8.75,13200,0.657364243048032,0.657364243048032,0.604064439557651,0.621831040721112,185741.77298396,0.0,1.0
1990-10-11,9.5,9.5,9.5,9.5,900,0.675130844211493,0.675130844211493,0.675130844211493,0.675130844211493,12664.2117943609,0.0,1.0
1990-10-12,8.75,8.75,8.75,8.75,100,0.621831040721112,0.621831040721112,0.621831040721112,0.621831040721112,1407.13464381787,0.0,1.0
1990-10-15,8.75,8.75,8.75,8.75,0,0.621831040721112,0.621831040721112,0.621831040721112,0.621831040721112,0,0.0,1.0
1990-10-16,8.75,8.75,8.75,8.75,0,0.621831040721112,0.621831040721112,0.621831040721112,0.621831040721112,0,0.0,1.0
1990-10-17,8.75,8.75,8.75,8.75,0,0.621831040721112,0.621831040721112,0.621831040721112,0.621831040721112,0,0.0,1.0
1990-10-18,9.5,9.5,9.5,9.5,200,0.675130844211493,0.675130844211493,0.675130844211493,0.675130844211493,2814.26928763575,0.0,1.0
1990-10-19,9.0,9.0,9.0,9.0,200,0.639597641884572,0.639597641884572,0.639597641884572,0.639597641884572,2814.26928763575,0.0,1.0
1990-10-22,9.0,9.0,9.0,9.0,100,0.639597641884572,0.639597641884572,0.639597641884572,0.639597641884572,1407.13464381788,0.0,1.0
1990-10-23,9.75,9.75,9.5,9.5,2000,0.692897445374953,0.692897445374953,0.675130844211493,0.675130844211493,28142.6928763575,0.0,1.0
1990-10-24,9.25,9.25,9.25,9.25,400,0.657364243048032,0.657364243048032,0.657364243048032,0.657364243048032,5628.5385752715,0.0,1.0
1990-10-25,9.25,9.75,9.25,9.25,1500,0.657364243048032,0.692897445374953,0.657364243048032,0.657364243048032,21107.0196572681,0.0,1.0
1990-10-26,9.25,9.25,9.25,9.25,0,0.657364243048032,0.657364243048032,0.657364243048032,0.657364243048032,0,0.0,1.0
1990-10-29,9.25,9.38,9.25,9.25,3400,0.657364243048032,0.666602875653032,0.657364243048032,0.657364243048032,47842.5778898078,0.0,1.0
1990-10-30,9.25,9.25,9.25,9.25,400,0.657364243048032,0.657364243048032,0.657364243048032,0.657364243048032,5628.5385752715,0.0,1.0
1990-10-31,10.0,10.0,9.25,9.25,2900,0.710664046538413,0.710664046538413,0.657364243048032,0.657364243048032,40806.9046707184,0.0,1.0
1990-11-01,9.25,9.25,9.25,9.25,900,0.657364243048032,0.657364243048032,0.657364243048032,0.657364243048032,12664.2117943609,0.0,1.0
1990-11-02,9.25,9.25,9.25,9.25,0,0.657364243048032,0.657364243048032,0.657364243048032,0.657364243048032,0,0.0,1.0
1990-11-05,9.25,9.25,9.25,9.25,0,0.657364243048032,0.657364243048032,0.657364243048032,0.657364243048032,0,0.0,1.0
1990-11-06,9.75,9.75,9.0,9.25,400,0.692897445374953,0.692897445374953,0.639597641884572,0.657364243048032,5628.5385752715,0.0,1.0
1990-11-07,9.75,9.75,9.75,9.75,100,0.692897445374953,0.692897445374953,0.692897445374953,0.692897445374953,1407.13464381788,0.0,1.0
1990-11-08,9.75,9.75,9.75,9.75,0,0.692897445374953,0.692897445374953,0.692897445374953,0.692897445374953,0,0.0,1.0
1990-11-09,9.75,9.75,9.25,9.75,800,0.692897445374953,0.692897445374953,0.657364243048032,0.692897445374953,11257.077150543,0.0,1.0
1990-11-12,9.0,9.62,9.0,9.62,700,0.639597641884572,0.683658812769953,0.639597641884572,0.683658812769953,9849.94250672512,0.0,1.0
1990-11-13,9.0,9.0,9.0,9.0,0,0.639597641884572,0.639597641884572,0.639597641884572,0.639597641884572,0,0.0,1.0
1990-11-14,9.0,9.0,9.0,9.0,300,0.639597641884572,0.639597641884572,0.639597641884572,0.639597641884572,4221.40393145362,0.0,1.0
1990-11-15,9.0,9.0,9.0,9.0,0,0.639597641884572,0.639597641884572,0.639597641884572,0.639597641884572,0,0.0,1.0
1990-11-16,9.0,9.0,9.0,9.0,0,0.639597641884572,0.639597641884572,0.639597641884572,0.639597641884572,0,0.0,1.0
1990-11-19,9.0,9.0,9.0,9.0,1900,0.639597641884572,0.639597641884572,0.639597641884572,0.639597641884572,26735.5582325396,0.0,1.0
1990-11-20,9.0,9.0,9.0,9.0,0,0.639597641884572,0.639597641884572,0.639597641884572,0.639597641884572,0,0.0,1.0
1990-11-21,9.0,9.0,9.0,9.0,0,0.639597641884572,0.639597641884572,0.639597641884572,0.639597641884572,0,0.0,1.0
1990-11-23,9.0,9.0,9.0,9.0,0,0.639597641884572,0.639597641884572,0.639597641884572,0.639597641884572,0,0.0,1.0
1990-11-26,8.75,9.25,8.75,9.0,1000,0.621831040721112,0.657364243048032,0.621831040721112,0.639597641884572,14071.3464381787,0.0,1.0
1990-11-27,8.75,8.75,8.75,8.75,1500,0.621831040721112,0.621831040721112,0.621831040721112,0.621831040721112,21107.0196572681,0.0,1.0
1990-11-28,8.75,9.25,8.75,8.75,1600,0.621831040721112,0.657364243048032,0.621831040721112,0.621831040721112,22514.154301086,0.0,1.0
1990-11-29,8.75,8.75,8.75,8.75,0,0.621831040721112,0.621831040721112,0.621831040721112,0.621831040721112,0,0.0,1.0
1990-11-30,9.0,9.0,8.75,8.75,7300,0.639597641884572,0.639597641884572,0.621831040721112,0.621831040721112,102720.828998705,0.0,1.0
1990-12-03,9.0,9.0,9.0,9.0,0,0.639597641884572,0.639597641884572,0.639597641884572,0.639597641884572,0,0.0,1.0
1990-12-04,9.0,9.0,8.5,9.0,2800,0.639597641884572,0.639597641884572,0.604064439557651,0.639597641884572,39399.7700269005,0.0,1.0
1990-12-05,9.0,9.0,8.25,9.0,1500,0.639597641884572,0.639597641884572,0.586297838394191,0.639597641884572,21107.0196572681,0.0,1.0
1990-12-06,8.5,9.0,8.5,9.0,800,0.604064439557651,0.639597641884572,0.604064439557651,0.639597641884572,11257.077150543,0.0,1.0
1990-12-07,8.5,8.5,8.5,8.5,0,0.604064439557651,0.604064439557651,0.604064439557651,0.604064439557651,0,0.0,1.0
1990-12-10,8.5,8.5,8.5,8.5,0,0.617567056441881,0.617567056441881,0.617567056441881,0.617567056441881,0,0.19,1.0
1990-12-11,8.25,8.75,8.12,8.5,2400,0.599403319487708,0.635730793396054,0.589958176271538,0.617567056441881,33032.8500965301,0.0,1.0
1990-12-12,8.25,8.25,8.25,8.25,0,0.599403319487708,0.599403319487708,0.599403319487708,0.599403319487708,0,0.0,1.0
1990-12-13,8.75,8.75,8.75,8.75,2000,0.635730793396054,0.635730793396054,0.635730793396054,0.635730793396054,27527.3750804418,0.0,1.0
1990-12-14,8.5,8.5,8.5,8.5,800,0.617567056441881,0.617567056441881,0.617567056441881,0.617567056441881,11010.9500321767,0.0,1.0
1990-12-17,8.0,8.0,8.0,8.0,300,0.581239582533535,0.581239582533535,0.581239582533535,0.581239582533535,4129.10626206626,0.0,1.0
1990-12-18,8.0,8.5,7.75,8.0,10500,0.581239582533535,0.617567056441881,0.563075845579362,0.581239582533535,144518.719172319,0.0,1.0
1990-12-19,8.25,8.25,8.25,8.25,300,0.599403319487708,0.599403319487708,0.599403319487708,0.599403319487708,4129.10626206626,0.0,1.0
1990-12-20,8.25,8.25,8.25,8.25,300,0.599403319487708,0.599403319487708,0.599403319487708,0.599403319487708,4129.10626206626,0.0,1.0
1990-12-21,7.75,8.25,7.75,8.25,7700,0.563075845579362,0.599403319487708,0.563075845579362,0.599403319487708,105980.394059701,0.0,1.0
1990-12-24,7.75,7.75,7.75,7.75,0,0.563075845579362,0.563075845579362,0.563075845579362,0.563075845579362,0,0.0,1.0
1990-12-26,8.0,8.25,7.75,7.75,3200,0.581239582533535,0.599403319487708,0.563075845579362,0.563075845579362,44043.8001287068,0.0,1.0
1990-12-27,8.25,8.25,8.25,8.25,500,0.599403319487708,0.599403319487708,0.599403319487708,0.599403319487708,6881.84377011044,0.0,1.0
1990-12-28,7.75,7.75,7.75,7.75,2500,0.563075845579362,0.563075845579362,0.563075845579362,0.563075845579362,34409.2188505522,0.0,1.0
1990-12-31,7.75,8.25,7.5,7.75,3000,0.563075845579362,0.599403319487708,0.544912108625189,0.563075845579362,41291.0626206626,0.0,1.0
1991-01-02,7.75,7.75,7.5,7.75,2000,0.563075845579362,0.563075845579362,0.544912108625189,0.563075845579362,27527.3750804418,0.0,1.0
1991-01-03,7.75,7.75,7.75,7.75,0,0.563075845579362,0.563075845579362,0.563075845579362,0.563075845579362,0,0.0,1.0
1991-01-04,7.75,7.75,7.75,7.75,0,0.563075845579362,0.563075845579362,0.563075845579362,0.563075845579362,0,0.0,1.0
1991-01-07,7.25,7.5,6.75,7.5,9000,0.526748371671016,0.544912108625189,0.49042089776267,0.544912108625189,123873.187861988,0.0,1.0
1991-01-08,7.12,7.12,6.75,7.12,13300,0.517303228454846,0.517303228454846,0.49042089776267,0.517303228454846,183057.044284938,0.0,1.0
1991-01-09,6.75,6.75,6.75,6.75,5100,0.49042089776267,0.49042089776267,0.49042089776267,0.49042089776267,70194.8064551265,0.0,1.0
1991-01-10,7.5,7.5,7.0,7.0,4400,0.544912108625189,0.544912108625189,0.508584634716843,0.508584634716843,60560.2251769719,0.0,1.0
1991-01-11,7.5,7.5,7.5,7.5,0,0.544912108625189,0.544912108625189,0.544912108625189,0.544912108625189,0,0.0,1.0
1991-01-14,7.5,7.5,7.5,7.5,5000,0.544912108625189,0.544912108625189,0.544912108625189,0.544912108625189,68818.4377011044,0.0,1.0
1991-01-15,7.75,7.75,7.75,7.75,400,0.563075845579362,0.563075845579362,0.563075845579362,0.563075845579362,5505.47501608835,0.0,1.0
1991-01-16,7.75,7.75,7.75,7.75,0,0.563075845579362,0.563075845579362,0.563075845579362,0.563075845579362,0,0.0,1.0
1991-01-17,7.75,7.75,7.25,7.75,10700,0.563075845579362,0.563075845579362,0.526748371671016,0.563075845579362,147271.456680363,0.0,1.0
1991-01-18,7.75,7.75,7.75,7.75,0,0.563075845579362,0.563075845579362,0.563075845579362,0.563075845579362,0,0.0,1.0
1991-01-21,7.5,7.75,7.5,7.75,2000,0.544912108625189,0.563075845579362,0.544912108625189,0.563075845579362,27527.3750804418,0.0,1.0
1991-01-22,7.5,7.5,7.5,7.5,2700,0.544912108625189,0.544912108625189,0.544912108625189,0.544912108625189,37161.9563585964,0.0,1.0
1991-01-23,7.5,7.5,7.5,7.5,0,0.544912108625189,0.544912108625189,0.544912108625189,0.544912108625189,0,0.0,1.0
1991-01-24,7.25,7.25,7.25,7.25,100,0.526748371671016,0.526748371671016,0.526748371671016,0.526748371671016,1376.36875402209,0.0,1.0
1991-01-25,7.25,7.25,7.25,7.25,0,0.526748371671016,0.526748371671016,0.526748371671016,0.526748371671016,0,0.0,1.0
1991-01-28,7.25,7.25,7.25,7.25,0,0.526748371671016,0.526748371671016,0.526748371671016,0.526748371671016,0,0.0,1.0
1991-01-29,7.75,7.75,7.75,7.75,100,0.563075845579362,0.563075845579362,0.563075845579362,0.563075845579362,1376.36875402209,0.0,1.0
1991-01-30,7.75,7.75,7.25,7.75,10600,0.563075845579362,0.563075845579362,0.526748371671016,0.563075845579362,145895.087926341,0.0,1.0
1991-01-31,7.75,7.75,7.25,7.75,400,0.563075845579362,0.563075845579362,0.526748371671016,0.563075845579362,5505.47501608835,0.0,1.0
1991-02-01,7.75,7.75,7.75,7.75,3500,0.563075845579362,0.563075845579362,0.563075845579362,0.563075845579362,48172.9063907731,0.0,1.0
1991-02-04,8.0,8.0,7.75,7.75,2300,0.581239582533535,0.581239582533535,0.563075845579362,0.563075845579362,31656.481342508,0.0,1.0
1991-02-05,8.25,8.25,7.75,8.0,1900,0.599403319487708,0.599403319487708,0.563075845579362,0.581239582533535,26151.0063264197,0.0,1.0
1991-02-06,8.25,8.25,8.25,8.25,1000,0.599403319487708,0.599403319487708,0.599403319487708,0.599403319487708,13763.6875402209,0.0,1.0
1991-02-07,8.75,8.75,8.0,8.25,11000,0.635730793396054,0.635730793396054,0.581239582533535,0.599403319487708,151400.56294243,0.0,1.0
1991-02-08,9.0,9.0,8.75,8.75,1500,0.653894530350227,0.653894530350227,0.635730793396054,0.635730793396054,20645.5313103313,0.0,1.0
1991-02-11,9.0,9.0,9.0,9.0,0,0.653894530350227,0.653894530350227,0.653894530350227,0.653894530350227,0,0.0,1.0
1991-02-12,10.0,10.0,9.5,9.5,1500,0.726549478166919,0.726549478166919,0.690222004258573,0.690222004258573,20645.5313103313,0.0,1.0
1991-02-13,10.25,10.25,9.5,10.0,3000,0.744713215121092,0.744713215121092,0.690222004258573,0.726549478166919,41291.0626206626,0.0,1.0
1991-02-14,9.5,10.25,9.5,10.25,1500,0.690222004258573,0.744713215121092,0.690222004258573,0.744713215121092,20645.5313103313,0.0,1.0
1991-02-15,10.25,10.25,9.5,9.5,1800,0.744713215121092,0.744713215121092,0.690222004258573,0.690222004258573,24774.6375723976,0.0,1.0
1991-02-19,10.25,10.25,10.25,10.25,600,0.744713215121092,0.744713215121092,0.744713215121092,0.744713215121092,8258.21252413252,0.0,1.0
1991-02-20,9.5,9.5,9.5,9.5,500,0.690222004258573,0.690222004258573,0.690222004258573,0.690222004258573,6881.84377011044,0.0,1.0
1991-02-21,9.75,10.25,9.5,9.5,5100,0.708385741212746,0.744713215121092,0.690222004258573,0.690222004258573,70194.8064551265,0.0,1.0
1991-02-22,9.75,9.75,9.75,9.75,0,0.708385741212746,0.708385741212746,0.708385741212746,0.708385741212746,0,0.0,1.0
1991-02-25,9.75,9.75,9.75,9.75,5000,0.708385741212746,0.708385741212746,0.708385741212746,0.708385741212746,68818.4377011044,0.0,1.0
1991-02-26,9.75,9.75,9.75,9.75,0,0.708385741212746,0.708385741212746,0.708385741212746,0.708385741212746,0,0.0,1.0
1991-02-27,9.75,9.75,9.75,9.75,0,0.708385741212746,0.708385741212746,0.708385741212746,0.708385741212746,0,0.0,1.0
1991-02-28,10.5,10.5,10.5,10.5,400,0.762876952075265,0.762876952075265,0.762876952075265,0.762876952075265,5505.47501608835,0.0,1.0
1991-03-01,9.5,10.0,9.5,10.0,2500,0.690222004258573,0.726549478166919,0.690222004258573,0.726549478166919,34409.2188505522,0.0,1.0
1991-03-04,9.75,9.75,9.5,9.5,2500,0.708385741212746,0.708385741212746,0.690222004258573,0.690222004258573,34409.2188505522,0.0,1.0
1991-03-05,9.75,9.75,9.75,9.75,0,0.708385741212746,0.708385741212746,0.708385741212746,0.708385741212746,0,0.0,1.0
1991-03-06,9.5,9.5,9.5,9.5,600,0.690222004258573,0.690222004258573,0.690222004258573,0.690222004258573,8258.21252413252,0.0,1.0
1991-03-07,9.5,9.5,9.5,9.5,0,0.690222004258573,0.690222004258573,0.690222004258573,0.690222004258573,0,0.0,1.0
1991-03-08,9.5,9.5,9.5,9.5,0,0.690222004258573,0.690222004258573,0.690222004258573,0.690222004258573,0,0.0,1.0
1991-03-11,9.5,9.5,9.5,9.5,0,0.704026444343744,0.704026444343744,0.704026444343744,0.704026444343744,0,0.19,1.0
1991-03-12,9.5,10.0,9.5,9.5,1600,0.704026444343744,0.741080467730257,0.704026444343744,0.704026444343744,21590.0981023073,0.0,1.0
1991-03-13,10.0,10.0,9.5,9.5,5300,0.741080467730257,0.741080467730257,0.704026444343744,0.704026444343744,71517.1999638928,0.0,1.0
1991-03-14,10.0,10.0,10.0,10.0,0,0.741080467730257,0.741080467730257,0.741080467730257,0.741080467730257,0,0.0,1.0
1991-03-15,9.62,10.25,9.62,10.0,800,0.712919409956507,0.759607479423514,0.712919409956507,0.741080467730257,10795.0490511536,0.0,1.0
1991-03-18,9.88,9.88,9.88,9.88,300,0.732187502117494,0.732187502117494,0.732187502117494,0.732187502117494,4048.14339418261,0.0,1.0
1991-03-19,10.0,10.0,9.62,9.88,1000,0.741080467730257,0.741080467730257,0.712919409956507,0.732187502117494,13493.811313942,0.0,1.0
1991-03-20,10.0,10.0,10.0,10.0,0,0.741080467730257,0.741080467730257,0.741080467730257,0.741080467730257,0,0.0,1.0
1991-03-21,9.88,9.88,9.75,9.88,4000,0.732187502117494,0.732187502117494,0.722553456037001,0.732187502117494,53975.2452557682,0.0,1.0
1991-03-22,9.88,10.5,9.75,9.88,3300,0.732187502117494,0.77813449111677,0.722553456037001,0.732187502117494,44529.5773360087,0.0,1.0
1991-03-25,9.88,9.88,9.88,9.88,0,0.732187502117494,0.732187502117494,0.732187502117494,0.732187502117494,0,0.0,1.0
1991-03-26,9.88,9.88,9.88,9.88,0,0.732187502117494,0.732187502117494,0.732187502117494,0.732187502117494,0,0.0,1.0
1991-03-27,9.88,9.88,9.88,9.88,0,0.732187502117494,0.732187502117494,0.732187502117494,0.732187502117494,0,0.0,1.0
1991-03-28,10.5,10.5,10.5,10.5,1100,0.77813449111677,0.77813449111677,0.77813449111677,0.77813449111677,14843.1924453362,0.0,1.0
1991-04-01,9.75,10.5,9.75,10.5,2500,0.722553456037001,0.77813449111677,0.722553456037001,0.77813449111677,33734.5282848551,0.0,1.0
1991-04-02,10.75,10.75,10.75,10.75,200,0.796661502810027,0.796661502810027,0.796661502810027,0.796661502810027,2698.76226278841,0.0,1.0
1991-04-03,10.75,10.75,10.75,10.75,0,0.796661502810027,0.796661502810027,0.796661502810027,0.796661502810027,0,0.0,1.0
1991-04-04,10.75,10.75,10.75,10.75,0,0.796661502810027,0.796661502810027,0.796661502810027,0.796661502810027,0,0.0,1.0
1991-04-05,11.0,11.0,10.5,10.75,1100,0.815188514503283,0.815188514503283,0.77813449111677,0.796661502810027,14843.1924453362,0.0,1.0
1991-04-08,11.0,11.0,11.0,11.0,0,0.815188514503283,0.815188514503283,0.815188514503283,0.815188514503283,0,0.0,1.0
1991-04-09,11.0,11.0,11.0,11.0,0,0.815188514503283,0.815188514503283,0.815188514503283,0.815188514503283,0,0.0,1.0
1991-04-10,11.5,11.5,10.25,11.0,2600,0.852242537889796,0.852242537889796,0.759607479423514,0.815188514503283,35083.9094162493,0.0,1.0
1991-04-11,11.5,11.5,11.5,11.5,0,0.852242537889796,0.852242537889796,0.852242537889796,0.852242537889796,0,0.0,1.0
1991-04-12,11.5,11.5,11.5,11.5,300,0.852242537889796,0.852242537889796,0.852242537889796,0.852242537889796,4048.14339418261,0.0,1.0
1991-04-15,11.5,11.5,11.5,11.5,0,0.852242537889796,0.852242537889796,0.852242537889796,0.852242537889796,0,0.0,1.0
1991-04-16,13.5,13.5,11.5,11.5,9100,1.00045863143585,1.00045863143585,0.852242537889796,0.852242537889796,122793.682956872,0.0,1.0
1991-04-17,13.5,13.5,13.5,13.5,2600,1.00045863143585,1.00045863143585,1.00045863143585,1.00045863143585,35083.9094162492,0.0,1.0
1991-04-18,13.5,13.5,13.5,13.5,300,1.00045863143585,1.00045863143585,1.00045863143585,1.00045863143585,4048.1433941826,0.0,1.0
1991-04-19,13.5,13.5,13.5,13.5,0,1.00045863143585,1.00045863143585,1.00045863143585,1.00045863143585,0,0.0,1.0
1991-04-22,13.0,13.0,12.0,13.0,2100,0.963404608049334,0.963404608049334,0.889296561276309,0.963404608049334,28337.0037592783,0.0,1.0
1991-04-23,12.5,13.0,12.0,13.0,1100,0.926350584662822,0.963404608049334,0.889296561276309,0.963404608049334,14843.1924453362,0.0,1.0
1991-04-24,12.88,12.88,12.0,12.5,2200,0.954511642436571,0.954511642436571,0.889296561276309,0.926350584662822,29686.3848906725,0.0,1.0
1991-04-25,12.88,12.88,12.88,12.88,0,0.954511642436571,0.954511642436571,0.954511642436571,0.954511642436571,0,0.0,1.0
1991-04-26,12.88,12.88,12.88,12.88,0,0.954511642436571,0.954511642436571,0.954511642436571,0.954511642436571,0,0.0,1.0
1991-04-29,12.88,12.88,12.88,12.88,0,0.954511642436571,0.954511642436571,0.954511642436571,0.954511642436571,0,0.0,1.0
1991-04-30,12.88,12.88,12.88,12.88,0,0.954511642436571,0.954511642436571,0.954511642436571,0.954511642436571,0,0.0,1.0
1991-05-01,12.0,12.62,12.0,12.62,300,0.889296561276309,0.935243550275585,0.889296561276309,0.935243550275585,4048.14339418261,0.0,1.0
1991-05-02,12.0,12.0,12.0,12.0,0,0.889296561276309,0.889296561276309,0.889296561276309,0.889296561276309,0,0.0,1.0
1991-05-03,12.0,12.0,12.0,12.0,0,0.889296561276309,0.889296561276309,0.889296561276309,0.889296561276309,0,0.0,1.0
1991-05-06,12.0,12.0,12.0,12.0,200,0.889296561276309,0.889296561276309,0.889296561276309,0.889296561276309,2698.76226278841,0.0,1.0
1991-05-07,13.25,13.25,12.0,12.0,400,0.981931619742591,0.981931619742591,0.889296561276309,0.889296561276309,5397.52452557681,0.0,1.0
1991-05-08,12.88,12.88,12.88,12.88,500,0.954511642436571,0.954511642436571,0.954511642436571,0.954511642436571,6746.90565697102,0.0,1.0
1991-05-09,12.88,12.88,12.88,12.88,0,0.954511642436571,0.954511642436571,0.954511642436571,0.954511642436571,0,0.0,1.0
1991-05-10,12.88,12.88,12.88,12.88,0,0.954511642436571,0.954511642436571,0.954511642436571,0.954511642436571,0,0.0,1.0
1991-05-13,12.88,12.88,12.88,12.88,0,0.954511642436571,0.954511642436571,0.954511642436571,0.954511642436571,0,0.0,1.0
1991-05-14,12.88,12.88,12.88,12.88,0,0.954511642436571,0.954511642436571,0.954511642436571,0.954511642436571,0,0.0,1.0
1991-05-15,13.0,13.0,13.0,13.0,500,0.963404608049334,0.963404608049334,0.963404608049334,0.963404608049334,6746.90565697102,0.0,1.0
1991-05-16,13.0,13.0,13.0,13.0,0,0.963404608049334,0.963404608049334,0.963404608049334,0.963404608049334,0,0.0,1.0
1991-05-17,13.0,13.0,13.0,13.0,0,0.963404608049334,0.963404608049334,0.963404608049334,0.963404608049334,0,0.0,1.0
1991-05-20,12.5,13.0,12.25,13.0,3200,0.926350584662822,0.963404608049334,0.907823572969565,0.963404608049334,43180.1962046145,0.0,1.0
1991-05-21,12.0,12.0,12.0,12.0,300,0.889296561276309,0.889296561276309,0.889296561276309,0.889296561276309,4048.14339418261,0.0,1.0
1991-05-22,12.0,12.0,12.0,12.0,0,0.889296561276309,0.889296561276309,0.889296561276309,0.889296561276309,0,0.0,1.0
1991-05-23,12.5,12.5,12.5,12.5,100,0.926350584662822,0.926350584662822,0.926350584662822,0.926350584662822,1349.3811313942,0.0,1.0
1991-05-24,12.5,12.5,12.5,12.5,0,0.926350584662822,0.926350584662822,0.926350584662822,0.926350584662822,0,0.0,1.0
1991-05-28,12.0,12.0,12.0,12.0,1200,0.889296561276309,0.889296561276309,0.889296561276309,0.889296561276309,16192.5735767304,0.0,1.0
1991-05-29,12.0,12.0,12.0,12.0,0,0.889296561276309,0.889296561276309,0.889296561276309,0.889296561276309,0,0.0,1.0
1991-05-30,12.0,12.0,12.0,12.0,100,0.889296561276309,0.889296561276309,0.889296561276309,0.889296561276309,1349.3811313942,0.0,1.0
1991-05-31,12.0,12.0,12.0,12.0,0,0.889296561276309,0.889296561276309,0.889296561276309,0.889296561276309,0,0.0,1.0
1991-06-03,12.0,12.0,12.0,12.0,2600,0.889296561276309,0.889296561276309,0.889296561276309,0.889296561276309,35083.9094162493,0.0,1.0
1991-06-04,12.0,12.0,12.0,12.0,0,0.889296561276309,0.889296561276309,0.889296561276309,0.889296561276309,0,0.0,1.0
1991-06-05,11.75,11.75,11.75,11.75,100,0.870769549583052,0.870769549583052,0.870769549583052,0.870769549583052,1349.3811313942,0.0,1.0
1991-06-06,11.75,11.75,11.75,11.75,0,0.870769549583052,0.870769549583052,0.870769549583052,0.870769549583052,0,0.0,1.0
1991-06-07,11.75,11.75,11.75,11.75,0,0.870769549583052,0.870769549583052,0.870769549583052,0.870769549583052,0,0.0,1.0
1991-06-10,12.25,12.25,12.25,12.25,200,0.92190410185644,0.92190410185644,0.92190410185644,0.92190410185644,2657.5432250127,0.19,1.0
1991-06-11,12.62,12.62,11.75,12.25,900,0.94974936860639,0.94974936860639,0.884275363005157,0.92190410185644,11958.9445125571,0.0,1.0
1991-06-12,12.62,12.62,12.62,12.62,0,0.94974936860639,0.94974936860639,0.94974936860639,0.94974936860639,0,0.0,1.0
1991-06-13,11.75,11.75,11.75,11.75,1000,0.884275363005157,0.884275363005157,0.884275363005157,0.884275363005157,13287.7161250635,0.0,1.0
1991-06-14,12.75,12.75,12.75,12.75,200,0.959532840707723,0.959532840707723,0.959532840707723,0.959532840707723,2657.5432250127,0.0,1.0
1991-06-17,12.75,12.75,12.75,12.75,0,0.959532840707723,0.959532840707723,0.959532840707723,0.959532840707723,0,0.0,1.0
1991-06-18,12.75,12.75,12.75,12.75,0,0.959532840707723,0.959532840707723,0.959532840707723,0.959532840707723,0,0.0,1.0
1991-06-19,12.75,12.75,12.75,12.75,0,0.959532840707723,0.959532840707723,0.959532840707723,0.959532840707723,0,0.0,1.0
1991-06-20,11.75,12.5,11.75,12.5,1600,0.884275363005157,0.940718471282082,0.884275363005157,0.940718471282082,21260.3458001016,0.0,1.0
1991-06-21,11.5,11.5,11.5,11.5,200,0.865460993579515,0.865460993579515,0.865460993579515,0.865460993579515,2657.5432250127,0.0,1.0
1991-06-24,11.5,11.5,11.5,11.5,0,0.865460993579515,0.865460993579515,0.865460993579515,0.865460993579515,0,0.0,1.0
1991-06-25,11.5,11.5,11.5,11.5,0,0.865460993579515,0.865460993579515,0.865460993579515,0.865460993579515,0,0.0,1.0
1991-06-26,11.5,11.5,11.5,11.5,0,0.865460993579515,0.865460993579515,0.865460993579515,0.865460993579515,0,0.0,1.0
1991-06-27,11.5,11.5,11.5,11.5,0,0.865460993579515,0.865460993579515,0.865460993579515,0.865460993579515,0,0.0,1.0
1991-06-28,11.25,12.0,11.25,11.5,5100,0.846646624153873,0.903089732430798,0.846646624153873,0.865460993579515,67767.3522378239,0.0,1.0
1991-07-01,11.25,12.5,11.25,12.5,4300,0.846646624153873,0.940718471282082,0.846646624153873,0.940718471282082,57137.1793377731,0.0,1.0
1991-07-02,11.25,11.25,11.25,11.25,200,0.846646624153873,0.846646624153873,0.846646624153873,0.846646624153873,2657.5432250127,0.0,1.0
1991-07-03,11.25,12.0,11.25,11.25,2100,0.846646624153873,0.903089732430798,0.846646624153873,0.846646624153873,27904.2038626334,0.0,1.0
1991-07-05,12.0,12.0,12.0,12.0,400,0.903089732430798,0.903089732430798,0.903089732430798,0.903089732430798,5315.0864500254,0.0,1.0
1991-07-08,12.0,12.0,12.0,12.0,0,0.903089732430798,0.903089732430798,0.903089732430798,0.903089732430798,0,0.0,1.0
1991-07-09,12.0,12.0,12.0,12.0,0,0.903089732430798,0.903089732430798,0.903089732430798,0.903089732430798,0,0.0,1.0
1991-07-10,12.0,12.0,12.0,12.0,4000,0.903089732430798,0.903089732430798,0.903089732430798,0.903089732430798,53150.864500254,0.0,1.0
1991-07-11,12.0,12.0,12.0,12.0,0,0.903089732430798,0.903089732430798,0.903089732430798,0.903089732430798,0,0.0,1.0
1991-07-12,11.25,11.5,11.25,11.5,3000,0.846646624153873,0.865460993579515,0.846646624153873,0.865460993579515,39863.1483751905,0.0,1.0
1991-07-15,10.5,10.5,10.5,10.5,3000,0.790203515876949,0.790203515876949,0.790203515876949,0.790203515876949,39863.1483751905,0.0,1.0
1991-07-16,11.0,11.5,11.0,11.5,2600,0.827832254728232,0.865460993579515,0.827832254728232,0.865460993579515,34548.0619251651,0.0,1.0
1991-07-17,12.0,12.0,11.0,12.0,2000,0.903089732430798,0.903089732430798,0.827832254728232,0.903089732430798,26575.432250127,0.0,1.0
1991-07-18,11.5,12.0,11.5,12.0,1000,0.865460993579515,0.903089732430798,0.865460993579515,0.903089732430798,13287.7161250635,0.0,1.0
1991-07-19,11.88,11.88,11.12,11.5,400,0.89405883510649,0.89405883510649,0.83686315205254,0.865460993579515,5315.0864500254,0.0,1.0
1991-07-22,11.88,11.88,11.88,11.88,0,0.89405883510649,0.89405883510649,0.89405883510649,0.89405883510649,0,0.0,1.0
1991-07-23,11.88,11.88,11.88,11.88,0,0.89405883510649,0.89405883510649,0.89405883510649,0.89405883510649,0,0.0,1.0
1991-07-24,11.88,11.88,11.88,11.88,0,0.89405883510649,0.89405883510649,0.89405883510649,0.89405883510649,0,0.0,1.0
1991-07-25,11.88,11.88,11.88,11.88,0,0.89405883510649,0.89405883510649,0.89405883510649,0.89405883510649,0,0.0,1.0
1991-07-26,11.0,11.0,11.0,11.0,400,0.827832254728232,0.827832254728232,0.827832254728232,0.827832254728232,5315.0864500254,0.0,1.0
1991-07-29,11.0,11.0,11.0,11.0,0,0.827832254728232,0.827832254728232,0.827832254728232,0.827832254728232,0,0.0,1.0
1991-07-30,11.0,11.0,11.0,11.0,0,0.827832254728232,0.827832254728232,0.827832254728232,0.827832254728232,0,0.0,1.0
1991-07-31,11.62,11.62,11.62,11.62,500,0.874491890903823,0.874491890903823,0.874491890903823,0.874491890903823,6643.85806253175,0.0,1.0
1991-08-01,11.75,11.75,11.0,11.0,7400,0.884275363005157,0.884275363005157,0.827832254728232,0.827832254728232,98329.0993254699,0.0,1.0
1991-08-02,11.0,11.0,11.0,11.0,100,0.827832254728232,0.827832254728232,0.827832254728232,0.827832254728232,1328.77161250635,0.0,1.0
1991-08-05,11.0,11.0,11.0,11.0,0,0.827832254728232,0.827832254728232,0.827832254728232,0.827832254728232,0,0.0,1.0
1991-08-06,11.0,11.0,11.0,11.0,0,0.827832254728232,0.827832254728232,0.827832254728232,0.827832254728232,0,0.0,1.0
1991-08-07,12.5,12.5,12.5,12.5,6100,0.940718471282082,0.940718471282082,0.940718471282082,0.940718471282082,81055.0683628873,0.0,1.0
1991-08-08,14.0,14.0,12.5,13.0,5500,1.05360468783593,1.05360468783593,0.940718471282082,0.978347210133365,73082.4386878493,0.0,1.0
1991-08-09,14.0,14.0,14.0,14.0,0,1.05360468783593,1.05360468783593,1.05360468783593,1.05360468783593,0,0.0,1.0
1991-08-12,14.0,14.0,14.0,14.0,0,1.05360468783593,1.05360468783593,1.05360468783593,1.05360468783593,0,0.0,1.0
1991-08-13,13.0,13.0,13.0,13.0,1100,0.978347210133365,0.978347210133365,0.978347210133365,0.978347210133365,14616.4877375698,0.0,1.0
1991-08-14,14.0,14.0,13.0,13.0,500,1.05360468783593,1.05360468783593,0.978347210133365,0.978347210133365,6643.85806253176,0.0,1.0
1991-08-15,14.0,14.0,14.0,14.0,0,1.05360468783593,1.05360468783593,1.05360468783593,1.05360468783593,0,0.0,1.0
1991-08-16,14.0,14.0,14.0,14.0,0,1.05360468783593,1.05360468783593,1.05360468783593,1.05360468783593,0,0.0,1.0
1991-08-19,13.0,13.0,12.5,13.0,7700,0.978347210133365,0.978347210133365,0.940718471282082,0.978347210133365,102315.414162989,0.0,1.0
1991-08-20,13.0,13.0,13.0,13.0,0,0.978347210133365,0.978347210133365,0.978347210133365,0.978347210133365,0,0.0,1.0
1991-08-21,13.0,13.0,13.0,13.0,0,0.978347210133365,0.978347210133365,0.978347210133365,0.978347210133365,0,0.0,1.0
1991-08-22,13.0,13.0,13.0,13.0,0,0.978347210133365,0.978347210133365,0.978347210133365,0.978347210133365,0,0.0,1.0
1991-08-23,13.0,13.0,13.0,13.0,0,0.978347210133365,0.978347210133365,0.978347210133365,0.978347210133365,0,0.0,1.0
1991-08-26,13.0,13.0,13.0,13.0,0,0.978347210133365,0.978347210133365,0.978347210133365,0.978347210133365,0,0.0,1.0
1991-08-27,13.0,13.0,13.0,13.0,0,0.978347210133365,0.978347210133365,0.978347210133365,0.978347210133365,0,0.0,1.0
1991-08-28,13.0,13.0,13.0,13.0,0,0.978347210133365,0.978347210133365,0.978347210133365,0.978347210133365,0,0.0,1.0
1991-08-29,13.0,13.0,13.0,13.0,0,0.978347210133365,0.978347210133365,0.978347210133365,0.978347210133365,0,0.0,1.0
1991-08-30,13.0,13.0,13.0,13.0,0,0.978347210133365,0.978347210133365,0.978347210133365,0.978347210133365,0,0.0,1.0
1991-09-03,13.0,13.0,13.0,13.0,0,0.978347210133365,0.978347210133365,0.978347210133365,0.978347210133365,0,0.0,1.0
1991-09-04,13.0,13.0,13.0,13.0,0,0.978347210133365,0.978347210133365,0.978347210133365,0.978347210133365,0,0.0,1.0
1991-09-05,13.0,13.0,13.0,13.0,500,0.978347210133365,0.978347210133365,0.978347210133365,0.978347210133365,6643.85806253175,0.0,1.0
1991-09-06,13.5,13.5,13.5,13.5,2000,1.01597594898465,1.01597594898465,1.01597594898465,1.01597594898465,26575.4322501269,0.0,1.0
1991-09-09,13.5,13.5,13.5,13.5,0,1.01597594898465,1.01597594898465,1.01597594898465,1.01597594898465,0,0.0,1.0
1991-09-10,13.0,13.0,12.5,12.5,1000,0.992646130896852,0.992646130896852,0.954467433554666,0.954467433554666,13096.3085387282,0.19,1.0
1991-09-11,13.0,13.0,13.0,13.0,0,0.992646130896852,0.992646130896852,0.992646130896852,0.992646130896852,0,0.0,1.0
1991-09-12,13.0,13.0,13.0,13.0,0,0.992646130896852,0.992646130896852,0.992646130896852,0.992646130896852,0,0.0,1.0
1991-09-13,13.0,13.5,13.0,13.5,2800,0.992646130896852,1.03082482823904,0.992646130896852,1.03082482823904,36669.6639084391,0.0,1.0
1991-09-16,13.0,13.0,13.0,13.0,300,0.992646130896852,0.992646130896852,0.992646130896852,0.992646130896852,3928.89256161847,0.0,1.0
1991-09-17,13.0,13.0,13.0,13.0,0,0.992646130896852,0.992646130896852,0.992646130896852,0.992646130896852,0,0.0,1.0
1991-09-18,13.5,13.5,13.0,13.0,1400,1.03082482823904,1.03082482823904,0.992646130896852,0.992646130896852,18334.8319542195,0.0,1.0
1991-09-19,13.5,13.5,13.5,13.5,0,1.03082482823904,1.03082482823904,1.03082482823904,1.03082482823904,0,0.0,1.0
1991-09-20,13.5,13.5,13.5,13.5,0,1.03082482823904,1.03082482823904,1.03082482823904,1.03082482823904,0,0.0,1.0
1991-09-23,13.5,13.5,13.5,13.5,0,1.03082482823904,1.03082482823904,1.03082482823904,1.03082482823904,0,0.0,1.0
1991-09-24,13.5,13.5,13.5,13.5,0,1.03082482823904,1.03082482823904,1.03082482823904,1.03082482823904,0,0.0,1.0
1991-09-25,13.88,13.88,13.0,13.0,1800,1.0598406382191,1.0598406382191,0.992646130896852,0.992646130896852,23573.3553697109,0.0,1.0
1991-09-26,13.88,13.88,13.88,13.88,0,1.0598406382191,1.0598406382191,1.0598406382191,1.0598406382191,0,0.0,1.0
1991-09-27,13.88,13.88,13.88,13.88,0,1.0598406382191,1.0598406382191,1.0598406382191,1.0598406382191,0,0.0,1.0
1991-09-30,13.88,13.88,13.88,13.88,0,1.0598406382191,1.0598406382191,1.0598406382191,1.0598406382191,0,0.0,1.0
1991-10-01,13.0,14.0,13.0,13.0,3300,0.992646130896852,1.06900352558123,0.992646130896852,0.992646130896852,43217.8181778032,0.0,1.0
1991-10-02,12.75,12.75,12.75,12.75,1500,0.973556782225759,0.973556782225759,0.973556782225759,0.973556782225759,19644.4628080924,0.0,1.0
1991-10-03,12.75,13.5,12.75,12.75,600,0.973556782225759,1.03082482823904,0.973556782225759,0.973556782225759,7857.78512323695,0.0,1.0
1991-10-04,12.75,13.5,12.75,12.75,4500,0.973556782225759,1.03082482823904,0.973556782225759,0.973556782225759,58933.3884242771,0.0,1.0
1991-10-07,12.75,13.25,12.75,12.75,3800,0.973556782225759,1.01173547956795,0.973556782225759,0.973556782225759,49765.9724471673,0.0,1.0
1991-10-08,13.5,13.5,12.75,13.0,2100,1.03082482823904,1.03082482823904,0.973556782225759,0.992646130896852,27502.2479313293,0.0,1.0
1991-10-09,13.5,13.5,13.5,13.5,500,1.03082482823904,1.03082482823904,1.03082482823904,1.03082482823904,6548.15426936411,0.0,1.0
1991-10-10,13.5,13.5,13.5,13.5,5800,1.03082482823904,1.03082482823904,1.03082482823904,1.03082482823904,75958.5895246237,0.0,1.0
1991-10-11,13.0,13.5,13.0,13.5,800,0.992646130896852,1.03082482823904,0.992646130896852,1.03082482823904,10477.0468309826,0.0,1.0
1991-10-14,12.5,12.5,12.5,12.5,1000,0.954467433554666,0.954467433554666,0.954467433554666,0.954467433554666,13096.3085387282,0.0,1.0
1991-10-15,12.5,12.5,12.5,12.5,0,0.954467433554666,0.954467433554666,0.954467433554666,0.954467433554666,0,0.0,1.0
1991-10-16,12.5,12.5,12.5,12.5,0,0.954467433554666,0.954467433554666,0.954467433554666,0.954467433554666,0,0.0,1.0
1991-10-17,12.5,12.5,12.5,12.5,0,0.954467433554666,0.954467433554666,0.954467433554666,0.954467433554666,0,0.0,1.0
1991-10-18,13.38,13.38,12.62,12.62,1200,1.02166194087691,1.02166194087691,0.963630320916791,0.963630320916791,15715.570246474,0.0,1.0
1991-10-21,12.5,12.5,12.5,12.5,500,0.954467433554666,0.954467433554666,0.954467433554666,0.954467433554666,6548.15426936412,0.0,1.0
1991-10-22,13.0,13.5,12.5,13.5,5500,0.992646130896852,1.03082482823904,0.954467433554666,1.03082482823904,72029.6969630053,0.0,1.0
1991-10-23,13.0,13.0,13.0,13.0,0,0.992646130896852,0.992646130896852,0.992646130896852,0.992646130896852,0,0.0,1.0
1991-10-24,13.0,13.0,13.0,13.0,0,0.992646130896852,0.992646130896852,0.992646130896852,0.992646130896852,0,0.0,1.0
1991-10-25,13.0,13.0,13.0,13.0,0,0.992646130896852,0.992646130896852,0.992646130896852,0.992646130896852,0,0.0,1.0
1991-10-28,13.0,13.0,13.0,13.0,0,0.992646130896852,0.992646130896852,0.992646130896852,0.992646130896852,0,0.0,1.0
1991-10-29,12.5,12.5,12.5,12.5,200,0.954467433554666,0.954467433554666,0.954467433554666,0.954467433554666,2619.26170774565,0.0,1.0
1991-10-30,12.5,12.5,12.5,12.5,0,0.954467433554666,0.954467433554666,0.954467433554666,0.954467433554666,0,0.0,1.0
1991-10-31,12.5,12.5,12.5,12.5,0,0.954467433554666,0.954467433554666,0.954467433554666,0.954467433554666,0,0.0,1.0
1991-11-01,13.0,13.0,12.5,12.5,2400,0.992646130896852,0.992646130896852,0.954467433554666,0.954467433554666,31431.1404929478,0.0,1.0
1991-11-04,13.0,13.0,13.0,13.0,0,0.992646130896852,0.992646130896852,0.992646130896852,0.992646130896852,0,0.0,1.0
1991-11-05,13.0,13.0,13.0,13.0,0,0.992646130896852,0.992646130896852,0.992646130896852,0.992646130896852,0,0.0,1.0
1991-11-06,12.5,12.5,12.5,12.5,200,0.954467433554666,0.954467433554666,0.954467433554666,0.954467433554666,2619.26170774565,0.0,1.0
1991-11-07,12.5,12.5,12.5,12.5,0,0.954467433554666,0.954467433554666,0.954467433554666,0.954467433554666,0,0.0,1.0
1991-11-08,12.5,12.5,12.5,12.5,0,0.954467433554666,0.954467433554666,0.954467433554666,0.954467433554666,0,0.0,1.0
1991-11-11,12.5,12.5,12.5,12.5,0,0.954467433554666,0.954467433554666,0.954467433554666,0.954467433554666,0,0.0,1.0
1991-11-12,13.5,13.5,12.75,12.75,700,1.03082482823904,1.03082482823904,0.973556782225759,0.973556782225759,9167.41597710976,0.0,1.0
1991-11-13,12.5,13.5,12.5,13.5,4100,0.954467433554666,1.03082482823904,0.954467433554666,1.03082482823904,53694.8650087858,0.0,1.0
1991-11-14,12.5,12.5,12.5,12.5,100,0.954467433554666,0.954467433554666,0.954467433554666,0.954467433554666,1309.63085387282,0.0,1.0
1991-11-15,12.5,12.5,12.5,12.5,2200,0.954467433554666,0.954467433554666,0.954467433554666,0.954467433554666,28811.8787852021,0.0,1.0
1991-11-18,13.5,13.5,13.5,13.5,100,1.03082482823904,1.03082482823904,1.03082482823904,1.03082482823904,1309.63085387282,0.0,1.0
1991-11-19,12.5,13.5,12.5,13.5,2400,0.954467433554666,1.03082482823904,0.954467433554666,1.03082482823904,31431.1404929478,0.0,1.0
1991-11-20,13.0,13.5,13.0,13.0,10200,0.992646130896852,1.03082482823904,0.992646130896852,0.992646130896852,133582.347095028,0.0,1.0
1991-11-21,13.0,13.0,13.0,13.0,0,0.992646130896852,0.992646130896852,0.992646130896852,0.992646130896852,0,0.0,1.0
1991-11-22,13.0,13.0,13.0,13.0,0,0.992646130896852,0.992646130896852,0.992646130896852,0.992646130896852,0,0.0,1.0
1991-11-25,12.5,12.5,12.5,12.5,500,0.954467433554666,0.954467433554666,0.954467433554666,0.954467433554666,6548.15426936412,0.0,1.0
1991-11-26,13.25,13.38,12.5,12.5,2400,1.01173547956795,1.02166194087691,0.954467433554666,0.954467433554666,31431.1404929476,0.0,1.0
1991-11-27,13.25,13.25,13.25,13.25,0,1.01173547956795,1.01173547956795,1.01173547956795,1.01173547956795,0,0.0,1.0
1991-11-29,13.25,13.25,13.25,13.25,0,1.01173547956795,1.01173547956795,1.01173547956795,1.01173547956795,0,0.0,1.0
1991-12-02,13.5,13.5,13.5,13.5,500,1.03082482823904,1.03082482823904,1.03082482823904,1.03082482823904,6548.15426936411,0.0,1.0
1991-12-03,13.5,13.5,13.5,13.5,0,1.03082482823904,1.03082482823904,1.03082482823904,1.03082482823904,0,0.0,1.0
1991-12-04,13.5,13.5,13.5,13.5,0,1.03082482823904,1.03082482823904,1.03082482823904,1.03082482823904,0,0.0,1.0
1991-12-05,13.5,13.5,13.5,13.5,100,1.03082482823904,1.03082482823904,1.03082482823904,1.03082482823904,1309.63085387282,0.0,1.0
1991-12-06,13.5,13.5,13.5,13.5,200,1.03082482823904,1.03082482823904,1.03082482823904,1.03082482823904,2619.26170774565,0.0,1.0
1991-12-09,12.5,12.5,12.5,12.5,800,0.954467433554666,0.954467433554666,0.954467433554666,0.954467433554666,10477.0468309826,0.0,1.0
1991-12-10,13.5,13.5,12.5,12.5,700,1.04533273322907,1.04533273322907,0.967900678915806,0.967900678915806,9040.18376121124,0.19,1.0
1991-12-11,12.5,13.38,12.5,13.38,1100,0.967900678915806,1.03604088671148,0.967900678915806,1.03604088671148,14206.0030533319,0.0,1.0
1991-12-12,12.75,12.75,12.5,12.5,7000,0.987258692494122,0.987258692494122,0.967900678915806,0.967900678915806,90401.8376121124,0.0,1.0
1991-12-13,12.5,12.5,12.5,12.5,2000,0.967900678915806,0.967900678915806,0.967900678915806,0.967900678915806,25829.0964606035,0.0,1.0
1991-12-16,13.0,13.5,12.5,13.5,2300,1.00661670607244,1.04533273322907,0.967900678915806,1.04533273322907,29703.460929694,0.0,1.0
1991-12-17,12.5,13.0,12.5,13.0,7200,0.967900678915806,1.00661670607244,0.967900678915806,1.00661670607244,92984.7472581727,0.0,1.0
1991-12-18,12.5,12.5,12.5,12.5,0,0.967900678915806,0.967900678915806,0.967900678915806,0.967900678915806,0,0.0,1.0
1991-12-19,12.5,12.5,12.5,12.5,0,0.967900678915806,0.967900678915806,0.967900678915806,0.967900678915806,0,0.0,1.0
1991-12-20,13.5,13.5,12.5,12.5,600,1.04533273322907,1.04533273322907,0.967900678915806,0.967900678915806,7748.72893818106,0.0,1.0
1991-12-23,13.5,13.5,13.5,13.5,0,1.04533273322907,1.04533273322907,1.04533273322907,1.04533273322907,0,0.0,1.0
1991-12-24,13.5,13.5,13.5,13.5,0,1.04533273322907,1.04533273322907,1.04533273322907,1.04533273322907,0,0.0,1.0
1991-12-26,13.5,13.5,13.5,13.5,0,1.04533273322907,1.04533273322907,1.04533273322907,1.04533273322907,0,0.0,1.0
1991-12-27,13.0,13.5,12.5,13.5,4200,1.00661670607244,1.04533273322907,0.967900678915806,1.04533273322907,54241.1025672673,0.0,1.0
1991-12-30,13.0,14.0,12.5,12.5,9700,1.00661670607244,1.0840487603857,0.967900678915806,0.967900678915806,125271.117833927,0.0,1.0
1991-12-31,14.0,14.0,13.38,13.38,700,1.0840487603857,1.0840487603857,1.03604088671148,1.03604088671148,9040.18376121126,0.0,1.0
1992-01-02,14.0,14.0,13.25,13.25,3500,1.0840487603857,1.0840487603857,1.02597471965075,1.02597471965075,45200.9188060563,0.0,1.0
1992-01-03,14.25,14.25,13.25,13.25,3500,1.10340677396402,1.10340677396402,1.02597471965075,1.02597471965075,45200.9188060561,0.0,1.0
1992-01-06,13.5,13.5,13.5,13.5,1400,1.04533273322907,1.04533273322907,1.04533273322907,1.04533273322907,18080.3675224225,0.0,1.0
1992-01-07,13.5,13.62,13.5,13.62,4500,1.04533273322907,1.05462457974666,1.04533273322907,1.05462457974666,58115.467036358,0.0,1.0
1992-01-08,14.25,14.25,13.5,13.5,2000,1.10340677396402,1.10340677396402,1.04533273322907,1.04533273322907,25829.0964606035,0.0,1.0
1992-01-09,14.25,14.25,14.25,14.25,600,1.10340677396402,1.10340677396402,1.10340677396402,1.10340677396402,7748.72893818105,0.0,1.0
1992-01-10,13.75,14.25,13.75,14.25,5000,1.06469074680739,1.10340677396402,1.06469074680739,1.10340677396402,64572.7411515086,0.0,1.0
1992-01-13,13.75,13.75,13.75,13.75,0,1.06469074680739,1.06469074680739,1.06469074680739,1.06469074680739,0,0.0,1.0
1992-01-14,13.5,13.5,13.5,13.5,100,1.04533273322907,1.04533273322907,1.04533273322907,1.04533273322907,1291.45482303018,0.0,1.0
1992-01-15,13.5,13.5,13.5,13.5,0,1.04533273322907,1.04533273322907,1.04533273322907,1.04533273322907,0,0.0,1.0
1992-01-16,13.5,13.5,13.5,13.5,0,1.04533273322907,1.04533273322907,1.04533273322907,1.04533273322907,0,0.0,1.0
1992-01-17,13.75,14.25,13.75,14.25,7500,1.06469074680739,1.10340677396402,1.06469074680739,1.10340677396402,96859.1117272629,0.0,1.0
1992-01-20,13.75,13.75,13.75,13.75,0,1.06469074680739,1.06469074680739,1.06469074680739,1.06469074680739,0,0.0,1.0
1992-01-21,14.0,14.0,14.0,14.0,200,1.0840487603857,1.0840487603857,1.0840487603857,1.0840487603857,2582.90964606036,0.0,1.0
1992-01-22,14.5,14.5,14.0,14.0,11600,1.12276478754233,1.12276478754233,1.0840487603857,1.0840487603857,149808.759471501,0.0,1.0
1992-01-23,14.0,15.0,14.0,15.0,900,1.0840487603857,1.16148081469897,1.0840487603857,1.16148081469897,11623.0934072716,0.0,1.0
1992-01-24,14.0,15.0,14.0,14.0,500,1.0840487603857,1.16148081469897,1.0840487603857,1.0840487603857,6457.2741151509,0.0,1.0
1992-01-27,14.0,14.0,14.0,14.0,0,1.0840487603857,1.0840487603857,1.0840487603857,1.0840487603857,0,0.0,1.0
1992-01-28,14.0,14.0,14.0,14.0,0,1.0840487603857,1.0840487603857,1.0840487603857,1.0840487603857,0,0.0,1.0
1992-01-29,14.0,14.0,14.0,14.0,0,1.0840487603857,1.0840487603857,1.0840487603857,1.0840487603857,0,0.0,1.0
1992-01-30,16.0,16.0,16.0,16.0,500,1.23891286901223,1.23891286901223,1.23891286901223,1.23891286901223,6457.27411515089,0.0,1.0
1992-01-31,14.75,16.0,14.75,16.0,1800,1.14212280112065,1.23891286901223,1.14212280112065,1.23891286901223,23246.1868145432,0.0,1.0
1992-02-03,16.0,16.0,16.0,16.0,300,1.23891286901223,1.23891286901223,1.23891286901223,1.23891286901223,3874.36446909053,0.0,1.0
1992-02-04,15.5,15.5,15.5,15.5,1500,1.2001968418556,1.2001968418556,1.2001968418556,1.2001968418556,19371.8223454526,0.0,1.0
1992-02-05,15.5,15.5,15.5,15.5,200,1.2001968418556,1.2001968418556,1.2001968418556,1.2001968418556,2582.90964606035,0.0,1.0
1992-02-06,15.5,15.5,15.5,15.5,0,1.2001968418556,1.2001968418556,1.2001968418556,1.2001968418556,0,0.0,1.0
1992-02-07,14.75,14.75,14.75,14.75,800,1.14212280112065,1.14212280112065,1.14212280112065,1.14212280112065,10331.6385842414,0.0,1.0
1992-02-10,14.75,14.75,14.75,14.75,200,1.14212280112065,1.14212280112065,1.14212280112065,1.14212280112065,2582.90964606036,0.0,1.0
1992-02-11,14.75,14.75,14.75,14.75,2100,1.14212280112065,1.14212280112065,1.14212280112065,1.14212280112065,27120.5512836337,0.0,1.0
1992-02-12,14.75,14.75,14.75,14.75,0,1.14212280112065,1.14212280112065,1.14212280112065,1.14212280112065,0,0.0,1.0
1992-02-13,14.75,14.75,14.75,14.75,0,1.14212280112065,1.14212280112065,1.14212280112065,1.14212280112065,0,0.0,1.0
1992-02-14,16.0,16.0,14.75,14.75,1500,1.23891286901223,1.23891286901223,1.14212280112065,1.14212280112065,19371.8223454527,0.0,1.0
1992-02-18,16.0,16.0,16.0,16.0,800,1.23891286901223,1.23891286901223,1.23891286901223,1.23891286901223,10331.6385842414,0.0,1.0
1992-02-19,16.0,16.0,16.0,16.0,600,1.23891286901223,1.23891286901223,1.23891286901223,1.23891286901223,7748.72893818107,0.0,1.0
1992-02-20,16.0,16.0,16.0,16.0,0,1.23891286901223,1.23891286901223,1.23891286901223,1.23891286901223,0,0.0,1.0
1992-02-21,16.0,16.0,16.0,16.0,0,1.23891286901223,1.23891286901223,1.23891286901223,1.23891286901223,0,0.0,1.0
1992-02-24,16.0,16.0,16.0,16.0,900,1.23891286901223,1.23891286901223,1.23891286901223,1.23891286901223,11623.0934072716,0.0,1.0
1992-02-25,16.0,16.0,16.0,16.0,0,1.23891286901223,1.23891286901223,1.23891286901223,1.23891286901223,0,0.0,1.0
1992-02-26,16.0,16.0,16.0,16.0,0,1.23891286901223,1.23891286901223,1.23891286901223,1.23891286901223,0,0.0,1.0
1992-02-27,16.0,16.0,16.0,16.0,0,1.23891286901223,1.23891286901223,1.23891286901223,1.23891286901223,0,0.0,1.0
1992-02-28,16.0,16.0,16.0,16.0,0,1.23891286901223,1.23891286901223,1.23891286901223,1.23891286901223,0,0.0,1.0
1992-03-02,15.5,15.5,15.5,15.5,1000,1.2001968418556,1.2001968418556,1.2001968418556,1.2001968418556,12914.5482303018,0.0,1.0
1992-03-03,15.25,15.25,15.25,15.25,1000,1.18083882827728,1.18083882827728,1.18083882827728,1.18083882827728,12914.5482303018,0.0,1.0
1992-03-04,15.0,15.0,15.0,15.0,600,1.16148081469897,1.16148081469897,1.16148081469897,1.16148081469897,7748.72893818104,0.0,1.0
1992-03-05,15.0,15.0,15.0,15.0,0,1.16148081469897,1.16148081469897,1.16148081469897,1.16148081469897,0,0.0,1.0
1992-03-06,15.25,15.25,15.25,15.25,300,1.18083882827728,1.18083882827728,1.18083882827728,1.18083882827728,3874.36446909054,0.0,1.0
1992-03-09,15.25,16.0,15.25,16.0,2100,1.18083882827728,1.23891286901223,1.18083882827728,1.23891286901223,27120.5512836338,0.0,1.0
1992-03-10,15.25,15.25,15.25,15.25,0,1.19632523913994,1.19632523913994,1.19632523913994,1.19632523913994,0,0.2,1.0
1992-03-11,15.25,15.25,15.25,15.25,0,1.19632523913994,1.19632523913994,1.19632523913994,1.19632523913994,0,0.0,1.0
1992-03-12,16.0,16.0,15.25,16.0,900,1.25516090663862,1.25516090663862,1.19632523913994,1.25516090663862,11472.6326511904,0.0,1.0
1992-03-13,15.5,16.0,15.5,16.0,2200,1.21593712830616,1.25516090663862,1.21593712830616,1.25516090663862,28044.2131473544,0.0,1.0
1992-03-16,15.5,15.5,15.5,15.5,0,1.21593712830616,1.21593712830616,1.21593712830616,1.21593712830616,0,0.0,1.0
1992-03-17,16.25,16.25,15.5,15.5,1200,1.27477279580485,1.27477279580485,1.21593712830616,1.21593712830616,15296.8435349205,0.0,1.0
1992-03-18,16.25,16.25,15.5,15.5,6000,1.27477279580485,1.27477279580485,1.21593712830616,1.21593712830616,76484.2176746027,0.0,1.0
1992-03-19,16.0,16.0,16.0,16.0,500,1.25516090663862,1.25516090663862,1.25516090663862,1.25516090663862,6373.6848062169,0.0,1.0
1992-03-20,17.0,17.0,16.0,16.0,3900,1.33360846330353,1.33360846330353,1.25516090663862,1.25516090663862,49714.741488492,0.0,1.0
1992-03-23,16.75,16.75,16.12,16.75,2300,1.31399657413731,1.31399657413731,1.26457461343841,1.31399657413731,29318.9501085976,0.0,1.0
1992-03-24,16.75,16.75,16.75,16.75,0,1.31399657413731,1.31399657413731,1.31399657413731,1.31399657413731,0,0.0,1.0
1992-03-25,16.12,16.12,16.0,16.0,21000,1.26457461343841,1.26457461343841,1.25516090663862,1.25516090663862,267694.76186111,0.0,1.0
1992-03-26,16.0,16.0,16.0,16.0,4000,1.25516090663862,1.25516090663862,1.25516090663862,1.25516090663862,50989.4784497352,0.0,1.0
1992-03-27,17.0,17.0,16.75,16.75,1300,1.33360846330353,1.33360846330353,1.31399657413731,1.31399657413731,16571.580496164,0.0,1.0
1992-03-30,17.0,17.25,16.5,17.25,4300,1.33360846330353,1.35322035246976,1.29438468497108,1.35322035246976,54813.6893334655,0.0,1.0
1992-03-31,17.0,17.0,17.0,17.0,0,1.33360846330353,1.33360846330353,1.33360846330353,1.33360846330353,0,0.0,1.0
1992-04-01,16.5,16.5,16.5,16.5,200,1.29438468497108,1.29438468497108,1.29438468497108,1.29438468497108,2549.47392248675,0.0,1.0
1992-04-02,16.5,16.5,16.5,16.5,200,1.29438468497108,1.29438468497108,1.29438468497108,1.29438468497108,2549.47392248675,0.0,1.0
1992-04-03,16.88,17.12,16.5,16.5,5900,1.32419475650375,1.34302217010332,1.29438468497108,1.29438468497108,75209.4807133591,0.0,1.0
1992-04-06,16.5,16.5,16.5,16.5,6000,1.29438468497108,1.29438468497108,1.29438468497108,1.29438468497108,76484.2176746026,0.0,1.0
1992-04-07,16.5,16.5,16.25,16.25,6900,1.29438468497108,1.29438468497108,1.27477279580485,1.27477279580485,87956.850325793,0.0,1.0
1992-04-08,16.25,16.25,16.25,16.25,400,1.27477279580485,1.27477279580485,1.27477279580485,1.27477279580485,5098.94784497351,0.0,1.0
1992-04-09,16.75,16.75,16.25,16.25,4500,1.31399657413731,1.31399657413731,1.27477279580485,1.27477279580485,57363.1632559519,0.0,1.0
1992-04-10,17.0,18.0,17.0,17.25,3800,1.33360846330353,1.41205601996845,1.33360846330353,1.35322035246976,48440.0045272486,0.0,1.0
1992-04-13,16.5,16.5,16.5,16.5,1000,1.29438468497108,1.29438468497108,1.29438468497108,1.29438468497108,12747.3696124338,0.0,1.0
1992-04-14,18.0,18.0,16.5,16.5,2500,1.41205601996845,1.41205601996845,1.29438468497108,1.29438468497108,31868.4240310844,0.0,1.0
1992-04-15,17.25,17.38,16.5,16.5,3300,1.35322035246976,1.3634185348362,1.29438468497108,1.29438468497108,42066.3197210316,0.0,1.0
1992-04-16,17.25,17.25,17.25,17.25,0,1.35322035246976,1.35322035246976,1.35322035246976,1.35322035246976,0,0.0,1.0
1992-04-20,16.5,16.5,16.5,16.5,500,1.29438468497108,1.29438468497108,1.29438468497108,1.29438468497108,6373.68480621688,0.0,1.0
1992-04-21,16.75,17.75,16.5,16.5,4000,1.31399657413731,1.39244413080222,1.29438468497108,1.29438468497108,50989.478449735,0.0,1.0
1992-04-22,16.75,16.75,16.75,16.75,0,1.31399657413731,1.31399657413731,1.31399657413731,1.31399657413731,0,0.0,1.0
1992-04-23,16.62,17.5,16.62,17.5,3100,1.30379839177087,1.37283224163599,1.30379839177087,1.37283224163599,39516.8457985447,0.0,1.0
1992-04-24,18.0,18.0,17.38,17.38,600,1.41205601996845,1.41205601996845,1.3634185348362,1.3634185348362,7648.42176746027,0.0,1.0
1992-04-27,18.0,18.0,18.0,18.0,0,1.41205601996845,1.41205601996845,1.41205601996845,1.41205601996845,0,0.0,1.0
1992-04-28,18.0,18.0,18.0,18.0,0,1.41205601996845,1.41205601996845,1.41205601996845,1.41205601996845,0,0.0,1.0
1992-04-29,18.0,18.0,18.0,18.0,0,1.41205601996845,1.41205601996845,1.41205601996845,1.41205601996845,0,0.0,1.0
1992-04-30,18.0,18.0,18.0,18.0,0,1.41205601996845,1.41205601996845,1.41205601996845,1.41205601996845,0,0.0,1.0
1992-05-01,18.0,18.0,18.0,18.0,0,1.41205601996845,1.41205601996845,1.41205601996845,1.41205601996845,0,0.0,1.0
1992-05-04,18.0,18.0,18.0,18.0,0,1.41205601996845,1.41205601996845,1.41205601996845,1.41205601996845,0,0.0,1.0
1992-05-05,18.0,18.0,18.0,18.0,0,1.41205601996845,1.41205601996845,1.41205601996845,1.41205601996845,0,0.0,1.0
1992-05-06,18.0,18.0,18.0,18.0,0,1.41205601996845,1.41205601996845,1.41205601996845,1.41205601996845,0,0.0,1.0
1992-05-07,17.5,17.5,16.75,16.75,700,1.37283224163599,1.37283224163599,1.31399657413731,1.31399657413731,8923.15872870366,0.0,1.0
1992-05-08,17.5,17.5,17.5,17.5,300,1.37283224163599,1.37283224163599,1.37283224163599,1.37283224163599,3824.21088373014,0.0,1.0
1992-05-11,17.62,18.0,16.75,16.75,1700,1.38224594843578,1.41205601996845,1.31399657413731,1.31399657413731,21670.5283411375,0.0,1.0
1992-05-12,17.62,17.62,17.62,17.62,400,1.38224594843578,1.38224594843578,1.38224594843578,1.38224594843578,5098.94784497352,0.0,1.0
1992-05-13,17.62,17.62,17.62,17.62,0,1.38224594843578,1.38224594843578,1.38224594843578,1.38224594843578,0,0.0,1.0
1992-05-14,17.62,17.62,17.62,17.62,0,1.38224594843578,1.38224594843578,1.38224594843578,1.38224594843578,0,0.0,1.0
1992-05-15,17.62,17.62,17.62,17.62,0,1.38224594843578,1.38224594843578,1.38224594843578,1.38224594843578,0,0.0,1.0
1992-05-18,17.62,17.62,17.62,17.62,0,1.38224594843578,1.38224594843578,1.38224594843578,1.38224594843578,0,0.0,1.0
1992-05-19,17.25,17.25,16.75,16.75,1500,1.35322035246976,1.35322035246976,1.31399657413731,1.31399657413731,19121.0544186507,0.0,1.0
1992-05-20,17.25,17.25,17.25,17.25,0,1.35322035246976,1.35322035246976,1.35322035246976,1.35322035246976,0,0.0,1.0
1992-05-21,16.75,17.12,16.75,17.12,3800,1.31399657413731,1.34302217010332,1.31399657413731,1.34302217010332,48440.0045272483,0.0,1.0
1992-05-22,17.0,17.0,17.0,17.0,500,1.33360846330353,1.33360846330353,1.33360846330353,1.33360846330353,6373.68480621692,0.0,1.0
1992-05-26,17.0,18.0,17.0,18.0,1000,1.33360846330353,1.41205601996845,1.33360846330353,1.41205601996845,12747.3696124338,0.0,1.0
1992-05-27,17.25,17.25,17.25,17.25,1000,1.35322035246976,1.35322035246976,1.35322035246976,1.35322035246976,12747.3696124338,0.0,1.0
1992-05-28,17.25,17.25,17.25,17.25,0,1.35322035246976,1.35322035246976,1.35322035246976,1.35322035246976,0,0.0,1.0
1992-05-29,18.0,18.0,18.0,18.0,200,1.41205601996845,1.41205601996845,1.41205601996845,1.41205601996845,2549.47392248676,0.0,1.0
1992-06-01,18.0,18.0,18.0,18.0,0,1.41205601996845,1.41205601996845,1.41205601996845,1.41205601996845,0,0.0,1.0
1992-06-02,18.0,18.0,18.0,18.0,0,1.41205601996845,1.41205601996845,1.41205601996845,1.41205601996845,0,0.0,1.0
1992-06-03,18.0,18.0,18.0,18.0,0,1.41205601996845,1.41205601996845,1.41205601996845,1.41205601996845,0,0.0,1.0
1992-06-04,18.0,18.0,18.0,18.0,0,1.41205601996845,1.41205601996845,1.41205601996845,1.41205601996845,0,0.0,1.0
1992-06-05,18.0,18.0,18.0,18.0,0,1.41205601996845,1.41205601996845,1.41205601996845,1.41205601996845,0,0.0,1.0
1992-06-08,17.0,17.0,16.88,17.0,20000,1.33360846330353,1.33360846330353,1.32419475650375,1.33360846330353,254947.392248677,0.0,1.0
1992-06-09,17.0,17.0,17.0,17.0,0,1.34929797463652,1.34929797463652,1.34929797463652,1.34929797463652,0,0.2,1.0
1992-06-10,17.0,17.0,16.75,16.75,3500,1.34929797463652,1.34929797463652,1.32945535736245,1.32945535736245,44097.0053453377,0.0,1.0
1992-06-11,17.0,17.0,17.0,17.0,0,1.34929797463652,1.34929797463652,1.34929797463652,1.34929797463652,0,0.0,1.0
1992-06-12,16.5,16.5,16.5,16.5,700,1.30961274008838,1.30961274008838,1.30961274008838,1.30961274008838,8819.4010690676,0.0,1.0
1992-06-15,16.5,16.5,16.5,16.5,700,1.30961274008838,1.30961274008838,1.30961274008838,1.30961274008838,8819.4010690676,0.0,1.0
1992-06-16,16.5,16.5,16.5,16.5,2000,1.30961274008838,1.30961274008838,1.30961274008838,1.30961274008838,25198.2887687646,0.0,1.0
1992-06-17,16.5,16.5,16.5,16.5,0,1.30961274008838,1.30961274008838,1.30961274008838,1.30961274008838,0,0.0,1.0
1992-06-18,16.5,16.5,16.5,16.5,200,1.30961274008838,1.30961274008838,1.30961274008838,1.30961274008838,2519.82887687646,0.0,1.0
1992-06-19,16.5,16.5,16.5,16.5,0,1.30961274008838,1.30961274008838,1.30961274008838,1.30961274008838,0,0.0,1.0
1992-06-22,16.62,16.62,16.5,16.5,2000,1.31913719637994,1.31913719637994,1.30961274008838,1.30961274008838,25198.2887687644,0.0,1.0
1992-06-23,16.75,17.25,16.62,17.25,6500,1.32945535736245,1.36914059191058,1.31913719637994,1.36914059191058,81894.4384984846,0.0,1.0
1992-06-24,16.75,16.75,16.75,16.75,0,1.32945535736245,1.32945535736245,1.32945535736245,1.32945535736245,0,0.0,1.0
1992-06-25,16.75,16.75,16.75,16.75,0,1.32945535736245,1.32945535736245,1.32945535736245,1.32945535736245,0,0.0,1.0
1992-06-26,16.5,16.5,16.5,16.5,1000,1.30961274008838,1.30961274008838,1.30961274008838,1.30961274008838,12599.1443843823,0.0,1.0
1992-06-29,16.5,16.5,16.5,16.5,0,1.30961274008838,1.30961274008838,1.30961274008838,1.30961274008838,0,0.0,1.0
1992-06-30,16.5,17.0,16.5,17.0,1300,1.30961274008838,1.34929797463652,1.30961274008838,1.34929797463652,16378.887699697,0.0,1.0
1992-07-01,16.5,16.5,16.5,16.5,0,1.30961274008838,1.30961274008838,1.30961274008838,1.30961274008838,0,0.0,1.0
1992-07-02,16.5,16.5,16.5,16.5,800,1.30961274008838,1.30961274008838,1.30961274008838,1.30961274008838,10079.3155075058,0.0,1.0
1992-07-06,17.88,18.0,17.25,18.0,12500,1.41914398744123,1.42866844373278,1.36914059191058,1.42866844373278,157489.304804778,0.0,1.0
1992-07-07,17.88,17.88,17.88,17.88,0,1.41914398744123,1.41914398744123,1.41914398744123,1.41914398744123,0,0.0,1.0
1992-07-08,18.25,18.25,17.25,17.25,200,1.44851106100685,1.44851106100685,1.36914059191058,1.36914059191058,2519.82887687645,0.0,1.0
1992-07-09,17.5,18.5,17.5,17.5,2400,1.38898320918465,1.46835367828092,1.38898320918465,1.38898320918465,30237.9465225174,0.0,1.0
1992-07-10,18.0,18.5,17.5,18.0,7500,1.42866844373278,1.46835367828092,1.38898320918465,1.42866844373278,94493.582882867,0.0,1.0
1992-07-13,18.0,18.0,18.0,18.0,0,1.42866844373278,1.42866844373278,1.42866844373278,1.42866844373278,0,0.0,1.0
1992-07-14,18.0,18.0,18.0,18.0,0,1.42866844373278,1.42866844373278,1.42866844373278,1.42866844373278,0,0.0,1.0
1992-07-15,18.0,18.0,18.0,18.0,0,1.42866844373278,1.42866844373278,1.42866844373278,1.42866844373278,0,0.0,1.0
1992-07-16,18.0,18.0,18.0,18.0,0,1.42866844373278,1.42866844373278,1.42866844373278,1.42866844373278,0,0.0,1.0
1992-07-17,18.0,18.0,17.5,17.5,1700,1.42866844373278,1.42866844373278,1.38898320918465,1.38898320918465,21418.5454534498,0.0,1.0
1992-07-20,19.0,19.0,19.0,19.0,1000,1.50803891282905,1.50803891282905,1.50803891282905,1.50803891282905,12599.1443843822,0.0,1.0
1992-07-21,20.0,20.0,18.5,19.5,3100,1.58740938192531,1.58740938192531,1.46835367828092,1.54772414737718,39057.347591585,0.0,1.0
1992-07-22,19.0,19.0,19.0,19.0,400,1.50803891282905,1.50803891282905,1.50803891282905,1.50803891282905,5039.65775375289,0.0,1.0
1992-07-23,20.5,20.5,19.0,19.0,2700,1.62709461647345,1.62709461647345,1.50803891282905,1.50803891282905,34017.689837832,0.0,1.0
1992-07-24,19.5,20.5,19.5,20.5,1600,1.54772414737718,1.62709461647345,1.54772414737718,1.62709461647345,20158.6310150116,0.0,1.0
1992-07-27,19.5,19.5,19.5,19.5,0,1.54772414737718,1.54772414737718,1.54772414737718,1.54772414737718,0,0.0,1.0
1992-07-28,20.5,20.5,19.0,19.0,500,1.62709461647345,1.62709461647345,1.50803891282905,1.50803891282905,6299.57219219111,0.0,1.0
1992-07-29,19.5,20.0,19.25,20.0,5100,1.54772414737718,1.58740938192531,1.52788153010312,1.58740938192531,64255.6363603495,0.0,1.0
1992-07-30,18.5,18.5,18.5,18.5,300,1.46835367828092,1.46835367828092,1.46835367828092,1.46835367828092,3779.74331531466,0.0,1.0
1992-07-31,18.5,18.5,18.5,18.5,0,1.46835367828092,1.46835367828092,1.46835367828092,1.46835367828092,0,0.0,1.0
1992-08-03,19.5,19.5,18.5,18.5,1100,1.54772414737718,1.54772414737718,1.46835367828092,1.46835367828092,13859.0588228205,0.0,1.0
1992-08-04,19.5,19.5,19.5,19.5,0,1.54772414737718,1.54772414737718,1.54772414737718,1.54772414737718,0,0.0,1.0
1992-08-05,18.5,18.5,18.5,18.5,100,1.46835367828092,1.46835367828092,1.46835367828092,1.46835367828092,1259.91443843822,0.0,1.0
1992-08-06,18.5,18.5,18.5,18.5,0,1.46835367828092,1.46835367828092,1.46835367828092,1.46835367828092,0,0.0,1.0
1992-08-07,19.0,19.0,19.0,19.0,1000,1.50803891282905,1.50803891282905,1.50803891282905,1.50803891282905,12599.1443843822,0.0,1.0
1992-08-10,19.0,19.0,19.0,19.0,0,1.50803891282905,1.50803891282905,1.50803891282905,1.50803891282905,0,0.0,1.0
1992-08-11,19.62,19.62,18.75,18.88,600,1.55724860366873,1.55724860366873,1.48819629555498,1.4985144565375,7559.48663062936,0.0,1.0
1992-08-12,18.5,18.5,18.5,18.5,100,1.46835367828092,1.46835367828092,1.46835367828092,1.46835367828092,1259.91443843822,0.0,1.0
1992-08-13,18.5,18.5,18.5,18.5,0,1.46835367828092,1.46835367828092,1.46835367828092,1.46835367828092,0,0.0,1.0
1992-08-14,18.5,18.5,18.5,18.5,200,1.46835367828092,1.46835367828092,1.46835367828092,1.46835367828092,2519.82887687644,0.0,1.0
1992-08-17,18.5,19.25,18.5,18.5,3400,1.46835367828092,1.52788153010312,1.46835367828092,1.46835367828092,42837.0909068995,0.0,1.0
1992-08-18,19.25,19.5,18.5,18.5,2200,1.52788153010312,1.54772414737718,1.46835367828092,1.46835367828092,27718.1176456408,0.0,1.0
1992-08-19,19.0,19.25,18.5,18.5,2200,1.50803891282905,1.52788153010312,1.46835367828092,1.46835367828092,27718.1176456409,0.0,1.0
1992-08-20,19.0,19.0,19.0,19.0,0,1.50803891282905,1.50803891282905,1.50803891282905,1.50803891282905,0,0.0,1.0
1992-08-21,20.0,20.0,20.0,20.0,1200,1.58740938192531,1.58740938192531,1.58740938192531,1.58740938192531,15118.9732612587,0.0,1.0
1992-08-24,20.0,20.0,20.0,20.0,0,1.58740938192531,1.58740938192531,1.58740938192531,1.58740938192531,0,0.0,1.0
1992-08-25,20.0,20.0,20.0,20.0,100,1.58740938192531,1.58740938192531,1.58740938192531,1.58740938192531,1259.91443843823,0.0,1.0
1992-08-26,19.0,20.0,19.0,20.0,2600,1.50803891282905,1.58740938192531,1.50803891282905,1.58740938192531,32757.7753993938,0.0,1.0
1992-08-27,20.0,20.0,20.0,20.0,400,1.58740938192531,1.58740938192531,1.58740938192531,1.58740938192531,5039.65775375291,0.0,1.0
1992-08-28,19.0,20.75,19.0,19.0,1100,1.50803891282905,1.64693723374751,1.50803891282905,1.50803891282905,13859.0588228204,0.0,1.0
1992-08-31,19.25,19.25,19.25,19.25,900,1.52788153010312,1.52788153010312,1.52788153010312,1.52788153010312,11339.229945944,0.0,1.0
1992-09-01,20.5,20.5,19.88,19.88,300,1.62709461647345,1.62709461647345,1.57788492563376,1.57788492563376,3779.74331531466,0.0,1.0
1992-09-02,20.5,20.5,20.5,20.5,0,1.62709461647345,1.62709461647345,1.62709461647345,1.62709461647345,0,0.0,1.0
1992-09-03,20.5,20.5,20.5,20.5,200,1.62709461647345,1.62709461647345,1.62709461647345,1.62709461647345,2519.82887687644,0.0,1.0
1992-09-04,19.25,19.25,19.25,19.25,600,1.52788153010312,1.52788153010312,1.52788153010312,1.52788153010312,7559.48663062932,0.0,1.0
1992-09-08,19.25,19.25,19.25,19.25,3000,1.52788153010312,1.52788153010312,1.52788153010312,1.52788153010312,37797.4331531466,0.0,1.0
1992-09-09,20.5,20.5,19.25,19.25,1300,1.64693723374751,1.64693723374751,1.54651423168974,1.54651423168974,16181.551703315,0.25,1.0
1992-09-10,20.5,20.5,20.5,20.5,0,1.64693723374751,1.64693723374751,1.64693723374751,1.64693723374751,0,0.0,1.0
1992-09-11,19.25,19.25,19.25,19.25,600,1.54651423168974,1.54651423168974,1.54651423168974,1.54651423168974,7468.40847845308,0.0,1.0
1992-09-14,20.5,20.5,20.5,20.5,1000,1.64693723374751,1.64693723374751,1.64693723374751,1.64693723374751,12447.3474640885,0.0,1.0
1992-09-15,19.25,20.0,19.25,19.25,7100,1.54651423168974,1.6067680329244,1.54651423168974,1.54651423168974,88376.1669950281,0.0,1.0
1992-09-16,19.25,19.25,19.25,19.25,0,1.54651423168974,1.54651423168974,1.54651423168974,1.54651423168974,0,0.0,1.0
1992-09-17,20.25,20.25,19.75,19.75,6800,1.62685263333596,1.62685263333596,1.58668343251285,1.58668343251285,84641.9627558015,0.0,1.0
1992-09-18,20.0,20.0,19.25,20.0,1500,1.6067680329244,1.6067680329244,1.54651423168974,1.6067680329244,18671.0211961328,0.0,1.0
1992-09-21,19.75,21.0,19.75,21.0,1100,1.58668343251285,1.68710643457062,1.58668343251285,1.68710643457062,13692.0822104973,0.0,1.0
1992-09-22,21.0,21.0,21.0,21.0,100,1.68710643457062,1.68710643457062,1.68710643457062,1.68710643457062,1244.73474640885,0.0,1.0
1992-09-23,20.38,20.38,20.0,20.0,3000,1.63729662554997,1.63729662554997,1.6067680329244,1.6067680329244,37342.0423922654,0.0,1.0
1992-09-24,20.25,20.25,20.25,20.25,2000,1.62685263333596,1.62685263333596,1.62685263333596,1.62685263333596,24894.6949281769,0.0,1.0
1992-09-25,20.5,20.5,19.75,19.75,1800,1.64693723374751,1.64693723374751,1.58668343251285,1.58668343251285,22405.2254353593,0.0,1.0
1992-09-28,20.5,20.5,20.5,20.5,0,1.64693723374751,1.64693723374751,1.64693723374751,1.64693723374751,0,0.0,1.0
1992-09-29,19.75,21.5,19.75,19.75,1900,1.58668343251285,1.72727563539373,1.58668343251285,1.58668343251285,23649.9601817681,0.0,1.0
1992-09-30,19.75,19.75,19.75,19.75,0,1.58668343251285,1.58668343251285,1.58668343251285,1.58668343251285,0,0.0,1.0
1992-10-01,20.5,20.5,20.5,20.5,200,1.64693723374751,1.64693723374751,1.64693723374751,1.64693723374751,2489.4694928177,0.0,1.0
1992-10-02,21.0,21.25,20.5,20.5,2300,1.68710643457062,1.70719103498218,1.64693723374751,1.64693723374751,28628.8991674036,0.0,1.0
1992-10-05,21.0,21.0,21.0,21.0,0,1.68710643457062,1.68710643457062,1.68710643457062,1.68710643457062,0,0.0,1.0
1992-10-06,21.0,21.0,21.0,21.0,0,1.68710643457062,1.68710643457062,1.68710643457062,1.68710643457062,0,0.0,1.0
1992-10-07,21.0,21.0,21.0,21.0,0,1.68710643457062,1.68710643457062,1.68710643457062,1.68710643457062,0,0.0,1.0
1992-10-08,20.5,20.5,20.5,20.5,300,1.64693723374751,1.64693723374751,1.64693723374751,1.64693723374751,3734.20423922655,0.0,1.0
1992-10-09,20.25,21.38,20.25,21.38,4500,1.62685263333596,1.71763502719619,1.62685263333596,1.71763502719619,56013.0635883981,0.0,1.0
1992-10-12,21.5,21.5,21.5,21.5,400,1.72727563539373,1.72727563539373,1.72727563539373,1.72727563539373,4978.9389856354,0.0,1.0
1992-10-13,20.75,20.75,20.0,20.0,600,1.66702183415907,1.66702183415907,1.6067680329244,1.6067680329244,7468.40847845308,0.0,1.0
1992-10-14,20.0,20.0,20.0,20.0,400,1.6067680329244,1.6067680329244,1.6067680329244,1.6067680329244,4978.9389856354,0.0,1.0
1992-10-15,21.25,21.25,20.75,20.75,1600,1.70719103498218,1.70719103498218,1.66702183415907,1.66702183415907,19915.7559425415,0.0,1.0
1992-10-16,21.0,21.0,21.0,21.0,1000,1.68710643457062,1.68710643457062,1.68710643457062,1.68710643457062,12447.3474640885,0.0,1.0
1992-10-19,20.0,21.5,20.0,21.5,1300,1.6067680329244,1.72727563539373,1.6067680329244,1.72727563539373,16181.5517033151,0.0,1.0
1992-10-20,20.0,20.0,20.0,20.0,300,1.6067680329244,1.6067680329244,1.6067680329244,1.6067680329244,3734.20423922655,0.0,1.0
1992-10-21,20.0,20.0,20.0,20.0,0,1.6067680329244,1.6067680329244,1.6067680329244,1.6067680329244,0,0.0,1.0
1992-10-22,20.0,20.0,20.0,20.0,0,1.6067680329244,1.6067680329244,1.6067680329244,1.6067680329244,0,0.0,1.0
1992-10-23,21.5,21.5,21.0,21.0,1800,1.72727563539373,1.72727563539373,1.68710643457062,1.68710643457062,22405.2254353593,0.0,1.0
1992-10-26,20.0,20.0,20.0,20.0,100,1.6067680329244,1.6067680329244,1.6067680329244,1.6067680329244,1244.73474640885,0.0,1.0
1992-10-27,20.0,20.0,20.0,20.0,0,1.6067680329244,1.6067680329244,1.6067680329244,1.6067680329244,0,0.0,1.0
1992-10-28,21.5,21.5,21.5,21.5,100,1.72727563539373,1.72727563539373,1.72727563539373,1.72727563539373,1244.73474640885,0.0,1.0
1992-10-29,21.5,21.5,21.5,21.5,700,1.72727563539373,1.72727563539373,1.72727563539373,1.72727563539373,8713.14322486195,0.0,1.0
1992-10-30,21.25,21.25,21.0,21.0,900,1.70719103498218,1.70719103498218,1.68710643457062,1.68710643457062,11202.6127176796,0.0,1.0
1992-11-02,21.75,21.75,21.75,21.75,600,1.74736023580529,1.74736023580529,1.74736023580529,1.74736023580529,7468.40847845308,0.0,1.0
1992-11-03,20.0,20.0,20.0,20.0,200,1.6067680329244,1.6067680329244,1.6067680329244,1.6067680329244,2489.4694928177,0.0,1.0
1992-11-04,20.0,20.0,20.0,20.0,0,1.6067680329244,1.6067680329244,1.6067680329244,1.6067680329244,0,0.0,1.0
1992-11-05,21.75,21.75,20.0,20.0,600,1.74736023580529,1.74736023580529,1.6067680329244,1.6067680329244,7468.40847845308,0.0,1.0
1992-11-06,20.0,20.0,20.0,20.0,100,1.6067680329244,1.6067680329244,1.6067680329244,1.6067680329244,1244.73474640885,0.0,1.0
1992-11-09,20.88,20.88,20.88,20.88,500,1.67746582637308,1.67746582637308,1.67746582637308,1.67746582637308,6223.67373204423,0.0,1.0
1992-11-10,20.88,20.88,20.88,20.88,0,1.67746582637308,1.67746582637308,1.67746582637308,1.67746582637308,0,0.0,1.0
1992-11-11,20.88,20.88,20.88,20.88,0,1.67746582637308,1.67746582637308,1.67746582637308,1.67746582637308,0,0.0,1.0
1992-11-12,20.88,20.88,20.88,20.88,0,1.67746582637308,1.67746582637308,1.67746582637308,1.67746582637308,0,0.0,1.0
1992-11-13,21.75,21.75,21.75,21.75,600,1.74736023580529,1.74736023580529,1.74736023580529,1.74736023580529,7468.40847845308,0.0,1.0
1992-11-16,21.75,21.75,21.75,21.75,0,1.74736023580529,1.74736023580529,1.74736023580529,1.74736023580529,0,0.0,1.0
1992-11-17,20.0,20.0,20.0,20.0,300,1.6067680329244,1.6067680329244,1.6067680329244,1.6067680329244,3734.20423922655,0.0,1.0
1992-11-18,20.0,21.25,20.0,21.25,2000,1.6067680329244,1.70719103498218,1.6067680329244,1.70719103498218,24894.694928177,0.0,1.0
1992-11-19,20.0,20.0,20.0,20.0,800,1.6067680329244,1.6067680329244,1.6067680329244,1.6067680329244,9957.8779712708,0.0,1.0
1992-11-20,20.0,21.5,20.0,20.0,10200,1.6067680329244,1.72727563539373,1.6067680329244,1.6067680329244,126962.944133703,0.0,1.0
1992-11-23,20.0,20.0,20.0,20.0,0,1.6067680329244,1.6067680329244,1.6067680329244,1.6067680329244,0,0.0,1.0
1992-11-24,21.25,21.25,21.25,21.25,500,1.70719103498218,1.70719103498218,1.70719103498218,1.70719103498218,6223.67373204423,0.0,1.0
1992-11-25,21.25,21.25,21.25,21.25,0,1.70719103498218,1.70719103498218,1.70719103498218,1.70719103498218,0,0.0,1.0
1992-11-27,20.0,20.0,20.0,20.0,200,1.6067680329244,1.6067680329244,1.6067680329244,1.6067680329244,2489.4694928177,0.0,1.0
1992-11-30,20.0,20.0,20.0,20.0,0,1.6067680329244,1.6067680329244,1.6067680329244,1.6067680329244,0,0.0,1.0
1992-12-01,20.0,20.0,20.0,20.0,100,1.6067680329244,1.6067680329244,1.6067680329244,1.6067680329244,1244.73474640885,0.0,1.0
1992-12-02,21.25,21.25,20.25,20.25,1500,1.70719103498218,1.70719103498218,1.62685263333596,1.62685263333596,18671.0211961327,0.0,1.0
1992-12-03,21.25,21.25,21.25,21.25,0,1.70719103498218,1.70719103498218,1.70719103498218,1.70719103498218,0,0.0,1.0
1992-12-04,20.25,20.25,20.25,20.25,200,1.62685263333596,1.62685263333596,1.62685263333596,1.62685263333596,2489.46949281769,0.0,1.0
1992-12-07,20.25,20.25,20.25,20.25,200,1.62685263333596,1.62685263333596,1.62685263333596,1.62685263333596,2489.46949281769,0.0,1.0
1992-12-08,20.5,20.5,20.5,20.5,1000,1.64693723374751,1.64693723374751,1.64693723374751,1.64693723374751,12447.3474640885,0.0,1.0
1992-12-09,21.75,21.75,20.25,20.25,4800,1.76744483621684,1.76744483621684,1.64555208889155,1.64555208889155,59068.3216023109,0.25,1.0
1992-12-10,21.75,21.75,21.75,21.75,400,1.76744483621684,1.76744483621684,1.76744483621684,1.76744483621684,4922.36013352591,0.0,1.0
1992-12-11,21.5,22.0,21.0,21.0,9900,1.74712937832929,1.78776029410439,1.7064984625542,1.7064984625542,121828.413304766,0.0,1.0
1992-12-14,23.12,23.5,21.75,22.0,10400,1.87877354544062,1.90965304142969,1.76744483621684,1.78776029410439,127981.363471673,0.0,1.0
1992-12-15,23.75,23.75,22.0,22.25,4600,1.92996849931724,1.92996849931724,1.78776029410439,1.80807575199194,56607.1415355479,0.0,1.0
1992-12-16,24.25,25.0,22.5,22.5,13000,1.97059941509234,2.03154578875499,1.82839120987949,1.82839120987949,159976.704339592,0.0,1.0
1992-12-17,24.0,25.0,24.0,25.0,1100,1.95028395720479,2.03154578875499,1.95028395720479,2.03154578875499,13536.4903671962,0.0,1.0
1992-12-18,25.0,25.0,25.0,25.0,600,2.03154578875499,2.03154578875499,2.03154578875499,2.03154578875499,7383.54020028885,0.0,1.0
1992-12-21,24.0,24.0,24.0,24.0,100,1.95028395720479,1.95028395720479,1.95028395720479,1.95028395720479,1230.59003338148,0.0,1.0
1992-12-22,24.5,24.5,24.0,24.0,1100,1.99091487297989,1.99091487297989,1.95028395720479,1.95028395720479,13536.4903671962,0.0,1.0
1992-12-23,24.25,24.25,23.5,24.25,900,1.97059941509234,1.97059941509234,1.90965304142969,1.97059941509234,11075.3103004333,0.0,1.0
1992-12-24,24.25,24.25,24.25,24.25,0,1.97059941509234,1.97059941509234,1.97059941509234,1.97059941509234,0,0.0,1.0
1992-12-28,24.0,24.25,24.0,24.25,200,1.95028395720479,1.97059941509234,1.95028395720479,1.97059941509234,2461.18006676295,0.0,1.0
1992-12-29,23.75,23.75,23.75,23.75,100,1.92996849931724,1.92996849931724,1.92996849931724,1.92996849931724,1230.59003338148,0.0,1.0
1992-12-30,23.75,24.25,23.75,23.75,2000,1.92996849931724,1.97059941509234,1.92996849931724,1.92996849931724,24611.8006676295,0.0,1.0
1992-12-31,23.75,23.75,23.75,23.75,2000,1.92996849931724,1.92996849931724,1.92996849931724,1.92996849931724,24611.8006676295,0.0,1.0
1993-01-04,24.0,24.0,23.5,23.75,700,1.95028395720479,1.95028395720479,1.90965304142969,1.92996849931724,8614.13023367033,0.0,1.0
1993-01-05,24.0,24.0,24.0,24.0,0,1.95028395720479,1.95028395720479,1.95028395720479,1.95028395720479,0,0.0,1.0
1993-01-06,23.0,23.0,23.0,23.0,100,1.86902212565459,1.86902212565459,1.86902212565459,1.86902212565459,1230.59003338148,0.0,1.0
1993-01-07,23.0,23.0,23.0,23.0,0,1.86902212565459,1.86902212565459,1.86902212565459,1.86902212565459,0,0.0,1.0
1993-01-08,23.25,23.25,23.25,23.25,400,1.88933758354214,1.88933758354214,1.88933758354214,1.88933758354214,4922.36013352591,0.0,1.0
1993-01-11,24.5,24.5,23.25,23.25,200,1.99091487297989,1.99091487297989,1.88933758354214,1.88933758354214,2461.18006676295,0.0,1.0
1993-01-12,24.5,24.5,23.25,24.5,2200,1.99091487297989,1.99091487297989,1.88933758354214,1.99091487297989,27072.9807343925,0.0,1.0
1993-01-13,23.25,24.5,23.25,24.5,6400,1.88933758354214,1.99091487297989,1.88933758354214,1.99091487297989,78757.7621364145,0.0,1.0
1993-01-14,23.25,23.25,23.25,23.25,0,1.88933758354214,1.88933758354214,1.88933758354214,1.88933758354214,0,0.0,1.0
1993-01-15,23.25,23.25,23.25,23.25,0,1.88933758354214,1.88933758354214,1.88933758354214,1.88933758354214,0,0.0,1.0
1993-01-18,24.0,24.5,24.0,24.0,2200,1.95028395720479,1.99091487297989,1.95028395720479,1.95028395720479,27072.9807343925,0.0,1.0
1993-01-19,24.12,24.12,24.12,24.12,1500,1.96003537699082,1.96003537699082,1.96003537699082,1.96003537699082,18458.8505007221,0.0,1.0
1993-01-20,24.5,24.5,24.0,24.0,13400,1.99091487297989,1.99091487297989,1.95028395720479,1.95028395720479,164899.064473118,0.0,1.0
1993-01-21,24.5,24.5,24.0,24.5,12800,1.99091487297989,1.99091487297989,1.95028395720479,1.99091487297989,157515.524272829,0.0,1.0
1993-01-22,24.0,24.0,24.0,24.0,1100,1.95028395720479,1.95028395720479,1.95028395720479,1.95028395720479,13536.4903671962,0.0,1.0
1993-01-25,24.5,25.0,24.25,25.0,8100,1.99091487297989,2.03154578875499,1.97059941509234,2.03154578875499,99677.7927038996,0.0,1.0
1993-01-26,25.0,25.0,25.0,25.0,300,2.03154578875499,2.03154578875499,2.03154578875499,2.03154578875499,3691.77010014443,0.0,1.0
1993-01-27,25.5,25.5,24.25,25.0,9700,2.07217670453009,2.07217670453009,1.97059941509234,2.03154578875499,119367.233238003,0.0,1.0
1993-01-28,25.5,25.5,24.25,25.5,1600,2.07217670453009,2.07217670453009,1.97059941509234,2.07217670453009,19689.4405341036,0.0,1.0
1993-01-29,24.75,25.5,24.25,25.5,84000,2.01123033086744,2.07217670453009,1.97059941509234,2.07217670453009,1033695.62804044,0.0,1.0
1993-02-01,24.5,25.5,24.25,25.5,2400,1.99091487297989,2.07217670453009,1.97059941509234,2.07217670453009,29534.1608011554,0.0,1.0
1993-02-02,24.5,24.5,24.5,24.5,0,1.99091487297989,1.99091487297989,1.99091487297989,1.99091487297989,0,0.0,1.0
1993-02-03,25.5,25.5,25.5,25.5,300,2.07217670453009,2.07217670453009,2.07217670453009,2.07217670453009,3691.77010014443,0.0,1.0
1993-02-04,24.5,25.5,24.5,25.5,700,1.99091487297989,2.07217670453009,1.99091487297989,2.07217670453009,8614.13023367033,0.0,1.0
1993-02-05,24.5,24.5,24.5,24.5,0,1.99091487297989,1.99091487297989,1.99091487297989,1.99091487297989,0,0.0,1.0
1993-02-08,24.5,24.5,24.5,24.5,1200,1.99091487297989,1.99091487297989,1.99091487297989,1.99091487297989,14767.0804005777,0.0,1.0
1993-02-09,24.5,24.5,24.5,24.5,900,1.99091487297989,1.99091487297989,1.99091487297989,1.99091487297989,11075.3103004333,0.0,1.0
1993-02-10,24.5,24.5,24.5,24.5,3200,1.99091487297989,1.99091487297989,1.99091487297989,1.99091487297989,39378.8810682072,0.0,1.0
1993-02-11,25.0,25.0,24.5,24.75,4000,2.03154578875499,2.03154578875499,1.99091487297989,2.01123033086744,49223.601335259,0.0,1.0
1993-02-12,24.75,24.75,24.5,24.5,1900,2.01123033086744,2.01123033086744,1.99091487297989,1.99091487297989,23381.210634248,0.0,1.0
1993-02-16,24.5,24.5,24.5,24.5,3700,1.99091487297989,1.99091487297989,1.99091487297989,1.99091487297989,45531.8312351146,0.0,1.0
1993-02-17,24.5,24.5,24.5,24.5,700,1.99091487297989,1.99091487297989,1.99091487297989,1.99091487297989,8614.13023367033,0.0,1.0
1993-02-18,24.5,24.5,24.5,24.5,500,1.99091487297989,1.99091487297989,1.99091487297989,1.99091487297989,6152.95016690738,0.0,1.0
1993-02-19,25.25,25.25,25.25,25.25,500,2.05186124664254,2.05186124664254,2.05186124664254,2.05186124664254,6152.95016690738,0.0,1.0
1993-02-22,24.5,24.5,24.5,24.5,1100,1.99091487297989,1.99091487297989,1.99091487297989,1.99091487297989,13536.4903671962,0.0,1.0
1993-02-23,25.25,25.25,24.5,24.75,6100,2.05186124664254,2.05186124664254,1.99091487297989,2.01123033086744,75065.99203627,0.0,1.0
1993-02-24,25.25,25.25,25.25,25.25,0,2.05186124664254,2.05186124664254,2.05186124664254,2.05186124664254,0,0.0,1.0
1993-02-25,25.25,25.25,24.5,24.5,1100,2.05186124664254,2.05186124664254,1.99091487297989,1.99091487297989,13536.4903671962,0.0,1.0
1993-02-26,24.5,24.5,24.5,24.5,200,1.99091487297989,1.99091487297989,1.99091487297989,1.99091487297989,2461.18006676295,0.0,1.0
1993-03-01,25.25,25.25,25.0,25.25,3500,2.05186124664254,2.05186124664254,2.03154578875499,2.05186124664254,43070.6511683517,0.0,1.0
1993-03-02,25.25,25.25,25.25,25.25,1000,2.05186124664254,2.05186124664254,2.05186124664254,2.05186124664254,12305.9003338148,0.0,1.0
1993-03-03,25.25,25.25,24.5,24.5,700,2.05186124664254,2.05186124664254,1.99091487297989,1.99091487297989,8614.13023367033,0.0,1.0
1993-03-04,25.5,25.5,25.0,25.25,8800,2.07217670453009,2.07217670453009,2.03154578875499,2.05186124664254,108291.92293757,0.0,1.0
1993-03-05,26.12,26.5,25.38,25.38,14600,2.12255904009122,2.15343853608029,2.06242528474407,2.06242528474407,179666.144873695,0.0,1.0
1993-03-08,27.5,27.5,27.25,27.25,4500,2.23470036763049,2.23470036763049,2.21438490974294,2.21438490974294,55376.5515021664,0.0,1.0
1993-03-09,28.5,28.5,27.0,27.5,4500,2.33627765706824,2.33627765706824,2.21331567511728,2.25430300243427,54895.0162717128,0.25,1.0
1993-03-10,28.5,28.5,28.0,28.5,24700,2.33627765706824,2.33627765706824,2.29529032975126,2.33627765706824,301312.644869179,0.0,1.0
1993-03-11,29.0,29.0,27.0,27.0,11900,2.37726498438523,2.37726498438523,2.21331567511728,2.21331567511728,145166.820807418,0.0,1.0
1993-03-12,28.75,29.5,28.75,29.5,21100,2.35677132072674,2.41825231170222,2.35677132072674,2.41825231170222,257396.631851808,0.0,1.0
1993-03-15,29.5,30.25,29.5,30.25,1300,2.41825231170222,2.4797333026777,2.41825231170222,2.4797333026777,15858.5602562725,0.0,1.0
1993-03-16,30.25,30.25,30.0,30.25,3800,2.4797333026777,2.4797333026777,2.4592396390192,2.4797333026777,46355.7915183351,0.0,1.0
1993-03-17,30.25,30.75,29.5,29.5,13500,2.4797333026777,2.52072062999468,2.41825231170222,2.41825231170222,164685.048815138,0.0,1.0
1993-03-18,30.38,30.38,30.0,30.0,13900,2.49039000778011,2.49039000778011,2.4592396390192,2.4592396390192,169564.605817068,0.0,1.0
1993-03-19,29.5,30.75,29.5,30.5,2100,2.41825231170222,2.52072062999468,2.41825231170222,2.50022696633619,25617.6742601326,0.0,1.0
1993-03-22,30.5,30.5,29.5,29.5,3900,2.50022696633619,2.50022696633619,2.41825231170222,2.41825231170222,47575.6807688177,0.0,1.0
1993-03-23,29.5,29.5,29.5,29.5,600,2.41825231170222,2.41825231170222,2.41825231170222,2.41825231170222,7319.33550289502,0.0,1.0
1993-03-24,30.0,30.0,29.0,29.0,1500,2.4592396390192,2.4592396390192,2.37726498438523,2.37726498438523,18298.3387572376,0.0,1.0
1993-03-25,29.0,29.0,29.0,29.0,1800,2.37726498438523,2.37726498438523,2.37726498438523,2.37726498438523,21958.0065086851,0.0,1.0
1993-03-26,29.0,29.0,29.0,29.0,100,2.37726498438523,2.37726498438523,2.37726498438523,2.37726498438523,1219.8892504825,0.0,1.0
1993-03-29,29.0,29.0,29.0,29.0,0,2.37726498438523,2.37726498438523,2.37726498438523,2.37726498438523,0,0.0,1.0
1993-03-30,29.0,30.0,29.0,30.0,2500,2.37726498438523,2.4592396390192,2.37726498438523,2.4592396390192,30497.2312620626,0.0,1.0
1993-03-31,29.0,29.0,29.0,29.0,0,2.37726498438523,2.37726498438523,2.37726498438523,2.37726498438523,0,0.0,1.0
1993-04-01,29.25,30.0,29.25,30.0,2600,2.39775864804372,2.4592396390192,2.39775864804372,2.4592396390192,31717.1205125451,0.0,1.0
1993-04-02,29.0,30.0,29.0,30.0,2800,2.37726498438523,2.4592396390192,2.37726498438523,2.4592396390192,34156.8990135101,0.0,1.0
1993-04-05,29.25,29.25,29.0,29.0,17800,2.39775864804372,2.39775864804372,2.37726498438523,2.37726498438523,217140.286585886,0.0,1.0
1993-04-06,30.0,30.0,29.0,30.0,2300,2.4592396390192,2.4592396390192,2.37726498438523,2.4592396390192,28057.4527610976,0.0,1.0
1993-04-07,29.0,29.5,29.0,29.0,3900,2.37726498438523,2.41825231170222,2.37726498438523,2.37726498438523,47575.6807688177,0.0,1.0
1993-04-08,29.5,29.5,29.0,29.0,6700,2.41825231170222,2.41825231170222,2.37726498438523,2.37726498438523,81732.5797823277,0.0,1.0
1993-04-12,29.0,30.0,29.0,29.0,5600,2.37726498438523,2.4592396390192,2.37726498438523,2.37726498438523,68313.7980270202,0.0,1.0
1993-04-13,29.0,29.0,29.0,29.0,1200,2.37726498438523,2.37726498438523,2.37726498438523,2.37726498438523,14638.67100579,0.0,1.0
1993-04-14,30.0,30.0,30.0,30.0,100,2.4592396390192,2.4592396390192,2.4592396390192,2.4592396390192,1219.88925048251,0.0,1.0
1993-04-15,29.0,29.0,29.0,29.0,900,2.37726498438523,2.37726498438523,2.37726498438523,2.37726498438523,10979.0032543425,0.0,1.0
1993-04-16,29.0,29.0,29.0,29.0,300,2.37726498438523,2.37726498438523,2.37726498438523,2.37726498438523,3659.66775144751,0.0,1.0
1993-04-19,29.0,29.0,29.0,29.0,300,2.37726498438523,2.37726498438523,2.37726498438523,2.37726498438523,3659.66775144751,0.0,1.0
1993-04-20,29.0,29.0,28.75,29.0,3200,2.37726498438523,2.37726498438523,2.35677132072674,2.37726498438523,39036.4560154401,0.0,1.0
1993-04-21,29.0,29.0,28.25,28.25,2100,2.37726498438523,2.37726498438523,2.31578399340975,2.31578399340975,25617.6742601326,0.0,1.0
1993-04-22,29.0,29.0,28.0,29.0,8400,2.37726498438523,2.37726498438523,2.29529032975126,2.37726498438523,102470.69704053,0.0,1.0
1993-04-23,29.0,29.0,29.0,29.0,0,2.37726498438523,2.37726498438523,2.37726498438523,2.37726498438523,0,0.0,1.0
1993-04-26,28.0,28.0,28.0,28.0,2400,2.29529032975126,2.29529032975126,2.29529032975126,2.29529032975126,29277.3420115801,0.0,1.0
1993-04-27,27.5,29.0,27.5,28.0,5400,2.25430300243427,2.37726498438523,2.25430300243427,2.29529032975126,65874.0195260552,0.0,1.0
1993-04-28,29.0,29.0,29.0,29.0,200,2.37726498438523,2.37726498438523,2.37726498438523,2.37726498438523,2439.77850096501,0.0,1.0
1993-04-29,28.25,28.25,27.62,27.62,600,2.31578399340975,2.31578399340975,2.26413996099035,2.26413996099035,7319.33550289502,0.0,1.0
1993-04-30,28.25,28.25,28.25,28.25,0,2.31578399340975,2.31578399340975,2.31578399340975,2.31578399340975,0,0.0,1.0
1993-05-03,27.5,27.5,27.5,27.5,100,2.25430300243427,2.25430300243427,2.25430300243427,2.25430300243427,1219.8892504825,0.0,1.0
1993-05-04,29.0,29.0,29.0,29.0,300,2.37726498438523,2.37726498438523,2.37726498438523,2.37726498438523,3659.66775144751,0.0,1.0
1993-05-05,27.5,27.5,27.5,27.5,100,2.25430300243427,2.25430300243427,2.25430300243427,2.25430300243427,1219.8892504825,0.0,1.0
1993-05-06,29.0,29.0,27.5,29.0,2800,2.37726498438523,2.37726498438523,2.25430300243427,2.37726498438523,34156.8990135101,0.0,1.0
1993-05-07,27.5,27.5,27.5,27.5,5700,2.25430300243427,2.25430300243427,2.25430300243427,2.25430300243427,69533.6872775027,0.0,1.0
1993-05-10,27.5,27.5,27.5,27.5,200,2.25430300243427,2.25430300243427,2.25430300243427,2.25430300243427,2439.77850096501,0.0,1.0
1993-05-11,27.5,27.5,27.5,27.5,0,2.25430300243427,2.25430300243427,2.25430300243427,2.25430300243427,0,0.0,1.0
1993-05-12,27.5,27.5,27.5,27.5,0,2.25430300243427,2.25430300243427,2.25430300243427,2.25430300243427,0,0.0,1.0
1993-05-13,27.5,27.5,27.5,27.5,0,2.25430300243427,2.25430300243427,2.25430300243427,2.25430300243427,0,0.0,1.0
1993-05-14,27.5,27.5,27.5,27.5,2800,2.25430300243427,2.25430300243427,2.25430300243427,2.25430300243427,34156.8990135101,0.0,1.0
1993-05-17,27.0,27.5,27.0,27.5,12700,2.21331567511728,2.25430300243427,2.21331567511728,2.25430300243427,154925.934811278,0.0,1.0
1993-05-18,27.0,27.62,27.0,27.12,1800,2.21331567511728,2.26413996099035,2.21331567511728,2.22315263367336,21958.0065086851,0.0,1.0
1993-05-19,26.5,27.0,26.5,27.0,4800,2.1723283478003,2.21331567511728,2.1723283478003,2.21331567511728,58554.6840231601,0.0,1.0
1993-05-20,26.0,26.0,26.0,26.0,400,2.13134102048331,2.13134102048331,2.13134102048331,2.13134102048331,4879.55700193001,0.0,1.0
1993-05-21,26.0,26.0,26.0,26.0,1100,2.13134102048331,2.13134102048331,2.13134102048331,2.13134102048331,13418.7817553075,0.0,1.0
1993-05-24,26.0,26.0,26.0,26.0,0,2.13134102048331,2.13134102048331,2.13134102048331,2.13134102048331,0,0.0,1.0
1993-05-25,26.0,26.0,26.0,26.0,7000,2.13134102048331,2.13134102048331,2.13134102048331,2.13134102048331,85392.2475337753,0.0,1.0
1993-05-26,26.12,26.12,25.75,25.75,17800,2.14117797903939,2.14117797903939,2.11084735682482,2.11084735682482,217140.286585885,0.0,1.0
1993-05-27,26.12,26.12,25.75,25.75,3000,2.14117797903939,2.14117797903939,2.11084735682482,2.11084735682482,36596.6775144751,0.0,1.0
1993-05-28,26.12,26.12,26.12,26.12,0,2.14117797903939,2.14117797903939,2.14117797903939,2.14117797903939,0,0.0,1.0
1993-06-01,26.0,26.0,25.5,25.5,3200,2.13134102048331,2.13134102048331,2.09035369316632,2.09035369316632,39036.4560154401,0.0,1.0
1993-06-02,25.5,26.25,25.5,25.5,2000,2.09035369316632,2.1518346841418,2.09035369316632,2.09035369316632,24397.7850096501,0.0,1.0
1993-06-03,25.0,25.75,25.0,25.5,9700,2.04936636584934,2.11084735682482,2.04936636584934,2.09035369316632,118329.257296803,0.0,1.0
1993-06-04,25.0,25.0,25.0,25.0,0,2.04936636584934,2.04936636584934,2.04936636584934,2.04936636584934,0,0.0,1.0
1993-06-07,25.0,25.0,25.0,25.0,0,2.04936636584934,2.04936636584934,2.04936636584934,2.04936636584934,0,0.0,1.0
1993-06-08,25.0,25.0,25.0,25.0,1000,2.04936636584934,2.04936636584934,2.04936636584934,2.04936636584934,12198.892504825,0.0,1.0
1993-06-09,25.25,25.25,25.0,25.0,58700,2.09035369316632,2.09035369316632,2.06965712194685,2.06965712194685,709054.646993689,0.25,1.0
1993-06-10,25.0,25.0,25.0,25.0,1500,2.06965712194685,2.06965712194685,2.06965712194685,2.06965712194685,18118.9432792255,0.0,1.0
1993-06-11,25.0,25.0,25.0,25.0,0,2.06965712194685,2.06965712194685,2.06965712194685,2.06965712194685,0,0.0,1.0
1993-06-14,25.75,25.75,25.0,25.0,26300,2.13174683560526,2.13174683560526,2.06965712194685,2.06965712194685,317685.472162419,0.0,1.0
1993-06-15,26.5,26.5,25.0,25.0,1200,2.19383654926367,2.19383654926367,2.06965712194685,2.06965712194685,14495.1546233803,0.0,1.0
1993-06-16,26.5,26.5,26.5,26.5,0,2.19383654926367,2.19383654926367,2.19383654926367,2.19383654926367,0,0.0,1.0
1993-06-17,26.5,26.5,26.5,26.5,0,2.19383654926367,2.19383654926367,2.19383654926367,2.19383654926367,0,0.0,1.0
1993-06-18,25.75,26.5,25.0,25.0,3200,2.13174683560526,2.19383654926367,2.06965712194685,2.06965712194685,38653.7456623476,0.0,1.0
1993-06-21,26.5,26.5,26.5,26.5,300,2.19383654926367,2.19383654926367,2.19383654926367,2.19383654926367,3623.78865584508,0.0,1.0
1993-06-22,26.0,26.0,26.0,26.0,200,2.15244340682473,2.15244340682473,2.15244340682473,2.15244340682473,2415.85910389672,0.0,1.0
1993-06-23,26.0,26.0,26.0,26.0,0,2.15244340682473,2.15244340682473,2.15244340682473,2.15244340682473,0,0.0,1.0
1993-06-24,26.0,26.0,26.0,26.0,0,2.15244340682473,2.15244340682473,2.15244340682473,2.15244340682473,0,0.0,1.0
1993-06-25,26.0,26.0,26.0,26.0,0,2.15244340682473,2.15244340682473,2.15244340682473,2.15244340682473,0,0.0,1.0
1993-06-28,26.5,26.5,26.12,26.5,50800,2.19383654926367,2.19383654926367,2.16237776101007,2.19383654926367,613628.212389767,0.0,1.0
1993-06-29,26.0,26.0,26.0,26.0,1600,2.15244340682473,2.15244340682473,2.15244340682473,2.15244340682473,19326.8728311738,0.0,1.0
1993-06-30,27.0,27.0,27.0,27.0,300,2.2352296917026,2.2352296917026,2.2352296917026,2.2352296917026,3623.78865584509,0.0,1.0
1993-07-01,27.0,27.0,26.0,27.0,9100,2.2352296917026,2.2352296917026,2.15244340682473,2.2352296917026,109921.589227301,0.0,1.0
1993-07-02,26.5,26.5,26.5,26.5,1000,2.19383654926367,2.19383654926367,2.19383654926367,2.19383654926367,12079.2955194836,0.0,1.0
1993-07-06,27.5,27.5,27.0,27.0,600,2.27662283414154,2.27662283414154,2.2352296917026,2.2352296917026,7247.57731169017,0.0,1.0
1993-07-07,27.12,27.5,27.12,27.5,1100,2.24516404588795,2.27662283414154,2.24516404588795,2.27662283414154,13287.225071432,0.0,1.0
1993-07-08,27.5,27.5,27.5,27.5,300,2.27662283414154,2.27662283414154,2.27662283414154,2.27662283414154,3623.78865584509,0.0,1.0
1993-07-09,27.75,27.75,27.25,27.5,4800,2.29731940536101,2.29731940536101,2.25592626292207,2.27662283414154,57980.6184935213,0.0,1.0
1993-07-12,27.75,27.75,27.75,27.75,900,2.29731940536101,2.29731940536101,2.29731940536101,2.29731940536101,10871.3659675352,0.0,1.0
1993-07-13,27.75,27.75,26.75,26.75,3400,2.29731940536101,2.29731940536101,2.21453312048313,2.21453312048313,41069.6047662443,0.0,1.0
1993-07-14,28.25,28.25,27.25,27.75,21600,2.33871254779995,2.33871254779995,2.25592626292207,2.29731940536101,260912.783220846,0.0,1.0
1993-07-15,28.25,28.25,28.25,28.25,200,2.33871254779995,2.33871254779995,2.33871254779995,2.33871254779995,2415.85910389672,0.0,1.0
1993-07-16,28.25,28.25,28.25,28.25,0,2.33871254779995,2.33871254779995,2.33871254779995,2.33871254779995,0,0.0,1.0
1993-07-19,28.25,28.25,28.25,28.25,800,2.33871254779995,2.33871254779995,2.33871254779995,2.33871254779995,9663.43641558688,0.0,1.0
1993-07-20,28.25,28.25,27.5,27.5,1200,2.33871254779995,2.33871254779995,2.27662283414154,2.27662283414154,14495.1546233803,0.0,1.0
1993-07-21,27.5,27.5,27.5,27.5,600,2.27662283414154,2.27662283414154,2.27662283414154,2.27662283414154,7247.57731169017,0.0,1.0
1993-07-22,28.25,28.25,27.5,27.5,3200,2.33871254779995,2.33871254779995,2.27662283414154,2.27662283414154,38653.7456623475,0.0,1.0
1993-07-23,27.12,28.0,27.0,28.0,201900,2.24516404588795,2.31801597658048,2.2352296917026,2.31801597658048,2438809.76538374,0.0,1.0
1993-07-26,27.5,28.25,27.5,27.75,10900,2.27662283414154,2.33871254779995,2.27662283414154,2.29731940536101,131664.321162371,0.0,1.0
1993-07-27,27.62,27.62,27.5,27.5,56500,2.28655718832688,2.28655718832688,2.27662283414154,2.27662283414154,682480.196850826,0.0,1.0
1993-07-28,28.5,28.5,27.75,27.88,7300,2.35940911901941,2.35940911901941,2.29731940536101,2.30808162239513,88178.8572922306,0.0,1.0
1993-07-29,27.5,27.5,27.5,27.5,2000,2.27662283414154,2.27662283414154,2.27662283414154,2.27662283414154,24158.5910389672,0.0,1.0
1993-07-30,27.5,27.5,27.5,27.5,300,2.27662283414154,2.27662283414154,2.27662283414154,2.27662283414154,3623.78865584509,0.0,1.0
1993-08-02,27.5,27.5,27.5,27.5,1400,2.27662283414154,2.27662283414154,2.27662283414154,2.27662283414154,16911.0137272771,0.0,1.0
1993-08-03,28.25,28.25,27.5,27.88,3300,2.33871254779995,2.33871254779995,2.27662283414154,2.30808162239513,39861.6752142959,0.0,1.0
1993-08-04,27.5,28.25,27.5,27.88,11600,2.27662283414154,2.33871254779995,2.27662283414154,2.30808162239513,140119.82802601,0.0,1.0
1993-08-05,27.5,27.5,27.5,27.5,0,2.27662283414154,2.27662283414154,2.27662283414154,2.27662283414154,0,0.0,1.0
1993-08-06,27.5,27.5,27.5,27.5,400,2.27662283414154,2.27662283414154,2.27662283414154,2.27662283414154,4831.71820779345,0.0,1.0
1993-08-09,27.88,28.25,27.88,28.25,2700,2.30808162239513,2.33871254779995,2.30808162239513,2.33871254779995,32614.0979026058,0.0,1.0
1993-08-10,28.25,28.25,28.25,28.25,1600,2.33871254779995,2.33871254779995,2.33871254779995,2.33871254779995,19326.8728311738,0.0,1.0
1993-08-11,28.0,28.0,27.75,28.0,1800,2.31801597658048,2.31801597658048,2.29731940536101,2.31801597658048,21742.7319350705,0.0,1.0
1993-08-12,28.12,28.5,27.75,27.75,2700,2.32795033076582,2.35940911901941,2.29731940536101,2.29731940536101,32614.0979026058,0.0,1.0
1993-08-13,28.12,28.12,27.75,28.12,8000,2.32795033076582,2.32795033076582,2.29731940536101,2.32795033076582,96634.364155869,0.0,1.0
1993-08-16,27.75,27.75,27.75,27.75,100,2.29731940536101,2.29731940536101,2.29731940536101,2.29731940536101,1207.92955194836,0.0,1.0
1993-08-17,28.5,28.5,28.5,28.5,2000,2.35940911901941,2.35940911901941,2.35940911901941,2.35940911901941,24158.5910389673,0.0,1.0
1993-08-18,29.0,29.0,28.25,28.25,9500,2.40080226145835,2.40080226145835,2.33871254779995,2.33871254779995,114753.307435094,0.0,1.0
1993-08-19,28.62,29.0,28.62,29.0,6300,2.36934347320476,2.40080226145835,2.36934347320476,2.40080226145835,76099.5617727468,0.0,1.0
1993-08-20,28.5,29.0,28.5,29.0,700,2.35940911901941,2.40080226145835,2.35940911901941,2.40080226145835,8455.50686363855,0.0,1.0
1993-08-23,29.0,29.0,28.5,28.5,1100,2.40080226145835,2.40080226145835,2.35940911901941,2.35940911901941,13287.225071432,0.0,1.0
1993-08-24,28.5,29.0,28.5,29.0,600,2.35940911901941,2.40080226145835,2.35940911901941,2.40080226145835,7247.57731169018,0.0,1.0
1993-08-25,29.0,29.0,28.5,28.5,2100,2.40080226145835,2.40080226145835,2.35940911901941,2.35940911901941,25366.5205909156,0.0,1.0
1993-08-26,29.25,29.25,28.75,29.0,24000,2.42149883267782,2.42149883267782,2.38010569023888,2.40080226145835,289903.092467607,0.0,1.0
1993-08-27,29.0,29.0,29.0,29.0,1000,2.40080226145835,2.40080226145835,2.40080226145835,2.40080226145835,12079.2955194836,0.0,1.0
1993-08-30,28.75,29.25,28.75,28.75,2300,2.38010569023888,2.42149883267782,2.38010569023888,2.38010569023888,27782.3796948124,0.0,1.0
1993-08-31,29.0,29.25,29.0,29.25,10100,2.40080226145835,2.42149883267782,2.40080226145835,2.42149883267782,122000.884746785,0.0,1.0
1993-09-01,28.75,29.12,28.75,28.75,10800,2.38010569023888,2.4107366156437,2.38010569023888,2.38010569023888,130456.391610423,0.0,1.0
1993-09-02,29.25,29.25,28.75,28.75,1200,2.42149883267782,2.42149883267782,2.38010569023888,2.38010569023888,14495.1546233803,0.0,1.0
1993-09-03,28.75,29.5,28.75,29.0,7800,2.38010569023888,2.44219540389729,2.38010569023888,2.40080226145835,94218.5050519723,0.0,1.0
1993-09-07,29.75,29.75,28.75,29.25,1500,2.46289197511676,2.46289197511676,2.38010569023888,2.42149883267782,18118.9432792254,0.0,1.0
1993-09-08,28.75,29.75,28.75,29.75,1300,2.38010569023888,2.46289197511676,2.38010569023888,2.46289197511676,15703.0841753287,0.0,1.0
1993-09-09,28.75,28.75,28.75,28.75,0,2.40245798715591,2.40245798715591,2.40245798715591,2.40245798715591,0,0.27,1.0
1993-09-10,28.75,28.75,28.75,28.75,0,2.40245798715591,2.40245798715591,2.40245798715591,2.40245798715591,0,0.0,1.0
1993-09-13,29.12,29.12,28.75,28.75,1300,2.43337657690365,2.43337657690365,2.40245798715591,2.40245798715591,15556.9838056754,0.0,1.0
1993-09-14,29.75,29.75,29.75,29.75,1000,2.4860217432309,2.4860217432309,2.4860217432309,2.4860217432309,11966.9106197503,0.0,1.0
1993-09-15,29.75,29.75,29.25,29.75,4600,2.4860217432309,2.4860217432309,2.4442398651934,2.4860217432309,55047.7888508514,0.0,1.0
1993-09-16,29.75,29.75,29.75,29.75,100,2.4860217432309,2.4860217432309,2.4860217432309,2.4860217432309,1196.69106197503,0.0,1.0
1993-09-17,29.75,29.75,29.75,29.75,300,2.4860217432309,2.4860217432309,2.4860217432309,2.4860217432309,3590.07318592509,0.0,1.0
1993-09-20,29.25,29.75,29.25,29.75,1900,2.4442398651934,2.4860217432309,2.4442398651934,2.4860217432309,22737.1301775256,0.0,1.0
1993-09-21,29.75,29.75,29.0,29.75,4000,2.4860217432309,2.4860217432309,2.42334892617466,2.4860217432309,47867.6424790012,0.0,1.0
1993-09-22,29.38,29.38,28.75,28.75,2000,2.45510315348315,2.45510315348315,2.40245798715591,2.40245798715591,23933.8212395006,0.0,1.0
1993-09-23,29.38,29.38,29.38,29.38,0,2.45510315348315,2.45510315348315,2.45510315348315,2.45510315348315,0,0.0,1.0
1993-09-24,28.75,28.75,28.75,28.75,100,2.40245798715591,2.40245798715591,2.40245798715591,2.40245798715591,1196.69106197503,0.0,1.0
1993-09-27,28.75,28.75,28.75,28.75,0,2.40245798715591,2.40245798715591,2.40245798715591,2.40245798715591,0,0.0,1.0
1993-09-28,30.0,30.0,29.12,29.12,1300,2.50691268224964,2.50691268224964,2.43337657690365,2.43337657690365,15556.9838056754,0.0,1.0
1993-09-29,30.0,30.0,29.25,29.5,4000,2.50691268224964,2.50691268224964,2.4442398651934,2.46513080421215,47867.6424790013,0.0,1.0
1993-09-30,30.0,30.0,29.0,29.0,1400,2.50691268224964,2.50691268224964,2.42334892617466,2.42334892617466,16753.6748676505,0.0,1.0
1993-10-01,30.0,30.0,29.0,29.0,2200,2.50691268224964,2.50691268224964,2.42334892617466,2.42334892617466,26327.2033634507,0.0,1.0
1993-10-04,30.0,30.0,30.0,30.0,300,2.50691268224964,2.50691268224964,2.50691268224964,2.50691268224964,3590.0731859251,0.0,1.0
1993-10-05,29.0,29.0,29.0,29.0,200,2.42334892617466,2.42334892617466,2.42334892617466,2.42334892617466,2393.38212395006,0.0,1.0
1993-10-06,29.25,29.5,29.25,29.5,1700,2.4442398651934,2.46513080421215,2.4442398651934,2.46513080421215,20343.7480535756,0.0,1.0
1993-10-07,29.5,30.0,29.0,29.5,16400,2.46513080421215,2.50691268224964,2.42334892617466,2.46513080421215,196257.334163905,0.0,1.0
1993-10-08,29.88,29.88,29.88,29.88,2000,2.49688503152064,2.49688503152064,2.49688503152064,2.49688503152064,23933.8212395007,0.0,1.0
1993-10-11,29.88,29.88,29.5,29.75,18500,2.49688503152064,2.49688503152064,2.46513080421215,2.4860217432309,221387.846465381,0.0,1.0
1993-10-12,30.0,30.0,29.5,29.5,6200,2.50691268224964,2.50691268224964,2.46513080421215,2.46513080421215,74194.845842452,0.0,1.0
1993-10-13,30.5,30.5,29.88,30.25,4900,2.54869456028714,2.54869456028714,2.49688503152064,2.52780362126839,58637.8620367765,0.0,1.0
1993-10-14,29.75,30.12,29.75,30.12,2400,2.4860217432309,2.51694033297864,2.4860217432309,2.51694033297864,28720.5854874007,0.0,1.0
1993-10-15,30.25,30.5,30.12,30.5,3600,2.52780362126839,2.54869456028714,2.51694033297864,2.54869456028714,43080.8782311011,0.0,1.0
1993-10-18,29.75,30.5,29.75,30.5,25200,2.4860217432309,2.54869456028714,2.4860217432309,2.54869456028714,301566.147617707,0.0,1.0
1993-10-19,29.75,30.5,29.75,30.5,300,2.4860217432309,2.54869456028714,2.4860217432309,2.54869456028714,3590.07318592509,0.0,1.0
1993-10-20,29.88,29.88,29.75,29.75,4000,2.49688503152064,2.49688503152064,2.4860217432309,2.4860217432309,47867.6424790013,0.0,1.0
1993-10-21,29.25,29.25,29.25,29.25,1500,2.4442398651934,2.4442398651934,2.4442398651934,2.4442398651934,17950.3659296255,0.0,1.0
1993-10-22,29.0,29.38,29.0,29.25,8300,2.42334892617466,2.45510315348315,2.42334892617466,2.4442398651934,99325.3581439274,0.0,1.0
1993-10-25,29.0,29.0,29.0,29.0,0,2.42334892617466,2.42334892617466,2.42334892617466,2.42334892617466,0,0.0,1.0
1993-10-26,29.0,30.38,29.0,29.0,500,2.42334892617466,2.53866690955814,2.42334892617466,2.42334892617466,5983.45530987514,0.0,1.0
1993-10-27,29.0,29.0,29.0,29.0,0,2.42334892617466,2.42334892617466,2.42334892617466,2.42334892617466,0,0.0,1.0
1993-10-28,29.0,30.5,29.0,30.5,400,2.42334892617466,2.54869456028714,2.42334892617466,2.54869456028714,4786.76424790012,0.0,1.0
1993-10-29,30.5,30.5,29.75,29.75,1300,2.54869456028714,2.54869456028714,2.4860217432309,2.4860217432309,15556.9838056754,0.0,1.0
1993-11-01,29.75,29.75,29.0,29.0,1900,2.4860217432309,2.4860217432309,2.42334892617466,2.42334892617466,22737.1301775256,0.0,1.0
1993-11-02,29.0,29.0,29.0,29.0,200,2.42334892617466,2.42334892617466,2.42334892617466,2.42334892617466,2393.38212395006,0.0,1.0
1993-11-03,29.25,29.75,29.25,29.5,33400,2.4442398651934,2.4860217432309,2.4442398651934,2.46513080421215,399694.814699661,0.0,1.0
1993-11-04,29.75,29.75,29.25,29.25,2800,2.4860217432309,2.4860217432309,2.4442398651934,2.4442398651934,33507.3497353008,0.0,1.0
1993-11-05,29.38,29.38,29.0,29.0,8900,2.45510315348315,2.45510315348315,2.42334892617466,2.42334892617466,106505.504515778,0.0,1.0
1993-11-08,29.0,30.0,29.0,30.0,1700,2.42334892617466,2.50691268224964,2.42334892617466,2.50691268224964,20343.7480535755,0.0,1.0
1993-11-09,29.12,29.12,29.0,29.0,8100,2.43337657690365,2.43337657690365,2.42334892617466,2.42334892617466,96931.9760199777,0.0,1.0
1993-11-10,29.5,29.5,29.0,29.0,700,2.46513080421215,2.46513080421215,2.42334892617466,2.42334892617466,8376.83743382522,0.0,1.0
1993-11-11,29.0,29.0,29.0,29.0,100,2.42334892617466,2.42334892617466,2.42334892617466,2.42334892617466,1196.69106197503,0.0,1.0
1993-11-12,30.0,30.0,30.0,30.0,600,2.50691268224964,2.50691268224964,2.50691268224964,2.50691268224964,7180.1463718502,0.0,1.0
1993-11-15,29.25,29.25,29.0,29.0,2200,2.4442398651934,2.4442398651934,2.42334892617466,2.42334892617466,26327.2033634507,0.0,1.0
1993-11-16,29.25,29.25,29.25,29.25,0,2.4442398651934,2.4442398651934,2.4442398651934,2.4442398651934,0,0.0,1.0
1993-11-17,30.0,30.0,30.0,30.0,100,2.50691268224964,2.50691268224964,2.50691268224964,2.50691268224964,1196.69106197503,0.0,1.0
1993-11-18,29.0,29.0,29.0,29.0,200,2.42334892617466,2.42334892617466,2.42334892617466,2.42334892617466,2393.38212395006,0.0,1.0
1993-11-19,29.0,29.0,29.0,29.0,2700,2.42334892617466,2.42334892617466,2.42334892617466,2.42334892617466,32310.6586733258,0.0,1.0
1993-11-22,29.25,29.25,28.5,29.0,7800,2.4442398651934,2.4442398651934,2.38156704813716,2.42334892617466,93341.9028340525,0.0,1.0
1993-11-23,28.0,28.0,27.88,27.88,50000,2.33978517009967,2.33978517009967,2.32975751937067,2.32975751937067,598345.530987515,0.0,1.0
1993-11-24,28.5,28.62,28.5,28.5,4400,2.38156704813716,2.39159469886616,2.38156704813716,2.38156704813716,52654.4067269014,0.0,1.0
1993-11-26,29.0,29.0,28.5,28.5,1500,2.42334892617466,2.42334892617466,2.38156704813716,2.38156704813716,17950.3659296254,0.0,1.0
1993-11-29,29.0,29.25,29.0,29.25,200,2.42334892617466,2.4442398651934,2.42334892617466,2.4442398651934,2393.38212395006,0.0,1.0
1993-11-30,29.5,29.5,28.5,28.5,1400,2.46513080421215,2.46513080421215,2.38156704813716,2.38156704813716,16753.6748676504,0.0,1.0
1993-12-01,28.75,29.5,28.5,29.5,2400,2.40245798715591,2.46513080421215,2.38156704813716,2.46513080421215,28720.5854874007,0.0,1.0
1993-12-02,28.75,28.75,28.75,28.75,0,2.40245798715591,2.40245798715591,2.40245798715591,2.40245798715591,0,0.0,1.0
1993-12-03,28.5,29.5,28.5,28.5,1000,2.38156704813716,2.46513080421215,2.38156704813716,2.38156704813716,11966.9106197503,0.0,1.0
1993-12-06,28.5,28.5,28.5,28.5,600,2.38156704813716,2.38156704813716,2.38156704813716,2.38156704813716,7180.14637185019,0.0,1.0
1993-12-07,28.5,28.5,28.5,28.5,0,2.38156704813716,2.38156704813716,2.38156704813716,2.38156704813716,0,0.0,1.0
1993-12-08,28.62,28.62,28.5,28.5,4500,2.39159469886616,2.39159469886616,2.38156704813716,2.38156704813716,53851.0977888764,0.0,1.0
1993-12-09,28.62,28.62,28.62,28.62,0,2.41415691300641,2.41415691300641,2.41415691300641,2.41415691300641,0,0.27,1.0
1993-12-10,28.62,28.62,28.62,28.62,400,2.41415691300641,2.41415691300641,2.41415691300641,2.41415691300641,4742.02813343376,0.0,1.0
1993-12-13,28.5,29.0,28.5,29.0,600,2.40403466179883,2.44621070849706,2.40403466179883,2.44621070849706,7113.04220015066,0.0,1.0
1993-12-14,28.62,28.62,28.5,28.5,3100,2.41415691300641,2.41415691300641,2.40403466179883,2.40403466179883,36750.7180341117,0.0,1.0
1993-12-15,28.5,28.5,28.5,28.5,1500,2.40403466179883,2.40403466179883,2.40403466179883,2.40403466179883,17782.6055003767,0.0,1.0
1993-12-16,29.5,29.5,28.5,28.5,600,2.48838675519528,2.48838675519528,2.40403466179883,2.40403466179883,7113.04220015066,0.0,1.0
1993-12-17,29.25,29.25,28.5,28.5,1000,2.46729873184617,2.46729873184617,2.40403466179883,2.40403466179883,11855.0703335844,0.0,1.0
1993-12-20,28.5,28.5,28.5,28.5,600,2.40403466179883,2.40403466179883,2.40403466179883,2.40403466179883,7113.04220015066,0.0,1.0
1993-12-21,28.5,28.5,28.5,28.5,400,2.40403466179883,2.40403466179883,2.40403466179883,2.40403466179883,4742.02813343377,0.0,1.0
1993-12-22,28.5,28.5,28.5,28.5,0,2.40403466179883,2.40403466179883,2.40403466179883,2.40403466179883,0,0.0,1.0
1993-12-23,28.5,28.5,28.5,28.5,0,2.40403466179883,2.40403466179883,2.40403466179883,2.40403466179883,0,0.0,1.0
1993-12-27,28.5,28.5,28.5,28.5,1100,2.40403466179883,2.40403466179883,2.40403466179883,2.40403466179883,13040.5773669429,0.0,1.0
1993-12-28,28.75,29.0,28.75,29.0,1300,2.42512268514795,2.44621070849706,2.42512268514795,2.44621070849706,15411.5914336597,0.0,1.0
1993-12-29,28.5,28.5,28.5,28.5,100,2.40403466179883,2.40403466179883,2.40403466179883,2.40403466179883,1185.50703335844,0.0,1.0
1993-12-30,28.75,29.5,28.5,29.5,2200,2.42512268514795,2.48838675519528,2.40403466179883,2.48838675519528,26081.1547338857,0.0,1.0
1993-12-31,28.5,28.5,28.5,28.5,1600,2.40403466179883,2.40403466179883,2.40403466179883,2.40403466179883,18968.1125337351,0.0,1.0
1994-01-03,28.5,29.5,28.5,29.5,900,2.40403466179883,2.48838675519528,2.40403466179883,2.48838675519528,10669.563300226,0.0,1.0
1994-01-04,28.62,28.88,28.5,28.75,8900,2.41415691300641,2.43608845728948,2.40403466179883,2.42512268514795,105510.125968901,0.0,1.0
1994-01-05,28.62,28.62,28.5,28.5,1100,2.41415691300641,2.41415691300641,2.40403466179883,2.40403466179883,13040.5773669428,0.0,1.0
1994-01-06,28.62,28.62,28.62,28.62,0,2.41415691300641,2.41415691300641,2.41415691300641,2.41415691300641,0,0.0,1.0
1994-01-07,28.62,28.62,28.62,28.62,0,2.41415691300641,2.41415691300641,2.41415691300641,2.41415691300641,0,0.0,1.0
1994-01-10,29.0,29.5,28.5,28.5,4300,2.44621070849706,2.48838675519528,2.40403466179883,2.40403466179883,50976.802434413,0.0,1.0
1994-01-11,29.0,29.0,29.0,29.0,500,2.44621070849706,2.44621070849706,2.44621070849706,2.44621070849706,5927.53516679221,0.0,1.0
1994-01-12,28.5,28.5,28.5,28.5,100,2.40403466179883,2.40403466179883,2.40403466179883,2.40403466179883,1185.50703335844,0.0,1.0
1994-01-13,28.75,28.75,28.62,28.62,4900,2.42512268514795,2.42512268514795,2.41415691300641,2.41415691300641,58089.8446345636,0.0,1.0
1994-01-14,28.5,28.5,28.5,28.5,1200,2.40403466179883,2.40403466179883,2.40403466179883,2.40403466179883,14226.0844003013,0.0,1.0
1994-01-17,28.5,28.62,28.5,28.5,3900,2.40403466179883,2.41415691300641,2.40403466179883,2.40403466179883,46234.7743009793,0.0,1.0
1994-01-18,28.5,28.5,28.5,28.5,0,2.40403466179883,2.40403466179883,2.40403466179883,2.40403466179883,0,0.0,1.0
1994-01-19,28.5,28.62,28.5,28.5,18700,2.40403466179883,2.41415691300641,2.40403466179883,2.40403466179883,221689.815238029,0.0,1.0
1994-01-20,28.5,28.5,28.5,28.5,200,2.40403466179883,2.40403466179883,2.40403466179883,2.40403466179883,2371.01406671689,0.0,1.0
1994-01-21,28.5,28.5,28.5,28.5,0,2.40403466179883,2.40403466179883,2.40403466179883,2.40403466179883,0,0.0,1.0
1994-01-24,28.75,28.75,28.75,28.75,2300,2.42512268514795,2.42512268514795,2.42512268514795,2.42512268514795,27266.6617672441,0.0,1.0
1994-01-25,29.5,29.5,29.5,29.5,100,2.48838675519528,2.48838675519528,2.48838675519528,2.48838675519528,1185.50703335844,0.0,1.0
1994-01-26,28.5,29.5,28.5,29.5,1700,2.40403466179883,2.48838675519528,2.40403466179883,2.48838675519528,20153.6195670935,0.0,1.0
1994-01-27,28.5,28.5,28.5,28.5,600,2.40403466179883,2.40403466179883,2.40403466179883,2.40403466179883,7113.04220015066,0.0,1.0
1994-01-28,28.5,28.5,28.5,28.5,500,2.40403466179883,2.40403466179883,2.40403466179883,2.40403466179883,5927.53516679222,0.0,1.0
1994-01-31,30.25,30.25,29.0,30.0,13600,2.55165082524262,2.55165082524262,2.44621070849706,2.53056280189351,161228.956536748,0.0,1.0
1994-02-01,30.0,30.25,29.5,30.25,11900,2.53056280189351,2.55165082524262,2.48838675519528,2.55165082524262,141075.336969655,0.0,1.0
1994-02-02,30.5,30.5,30.0,30.25,4900,2.57273884859173,2.57273884859173,2.53056280189351,2.55165082524262,58089.8446345637,0.0,1.0
1994-02-03,29.0,30.5,29.0,30.5,1900,2.44621070849706,2.57273884859173,2.44621070849706,2.57273884859173,22524.6336338104,0.0,1.0
1994-02-04,29.5,30.5,29.5,30.5,4400,2.48838675519528,2.57273884859173,2.48838675519528,2.57273884859173,52162.3094677715,0.0,1.0
1994-02-07,30.5,30.5,30.12,30.12,2600,2.57273884859173,2.57273884859173,2.54068505310108,2.54068505310108,30823.1828673195,0.0,1.0
1994-02-08,30.0,30.5,29.0,30.5,2200,2.53056280189351,2.57273884859173,2.44621070849706,2.57273884859173,26081.1547338857,0.0,1.0
1994-02-09,30.5,30.5,29.0,30.5,900,2.57273884859173,2.57273884859173,2.44621070849706,2.57273884859173,10669.563300226,0.0,1.0
1994-02-10,30.5,30.5,30.5,30.5,700,2.57273884859173,2.57273884859173,2.57273884859173,2.57273884859173,8298.54923350911,0.0,1.0
1994-02-11,30.5,30.5,30.5,30.5,300,2.57273884859173,2.57273884859173,2.57273884859173,2.57273884859173,3556.52110007533,0.0,1.0
1994-02-14,30.5,30.5,29.0,30.5,1600,2.57273884859173,2.57273884859173,2.44621070849706,2.57273884859173,18968.1125337351,0.0,1.0
1994-02-15,30.5,30.5,30.5,30.5,0,2.57273884859173,2.57273884859173,2.57273884859173,2.57273884859173,0,0.0,1.0
1994-02-16,30.5,30.5,30.5,30.5,0,2.57273884859173,2.57273884859173,2.57273884859173,2.57273884859173,0,0.0,1.0
1994-02-17,29.0,29.0,29.0,29.0,400,2.44621070849706,2.44621070849706,2.44621070849706,2.44621070849706,4742.02813343376,0.0,1.0
1994-02-18,30.5,30.5,30.5,30.5,400,2.57273884859173,2.57273884859173,2.57273884859173,2.57273884859173,4742.02813343377,0.0,1.0
1994-02-22,30.5,30.5,30.5,30.5,2300,2.57273884859173,2.57273884859173,2.57273884859173,2.57273884859173,27266.6617672442,0.0,1.0
1994-02-23,30.5,30.5,30.5,30.5,0,2.57273884859173,2.57273884859173,2.57273884859173,2.57273884859173,0,0.0,1.0
1994-02-24,30.5,30.5,30.5,30.5,0,2.57273884859173,2.57273884859173,2.57273884859173,2.57273884859173,0,0.0,1.0
1994-02-25,30.5,30.5,30.5,30.5,0,2.57273884859173,2.57273884859173,2.57273884859173,2.57273884859173,0,0.0,1.0
1994-02-28,30.5,30.5,30.0,30.0,500,2.57273884859173,2.57273884859173,2.53056280189351,2.53056280189351,5927.53516679222,0.0,1.0
1994-03-01,29.5,30.0,29.5,30.0,1000,2.48838675519528,2.53056280189351,2.48838675519528,2.53056280189351,11855.0703335844,0.0,1.0
1994-03-02,30.25,30.25,30.25,30.25,1300,2.55165082524262,2.55165082524262,2.55165082524262,2.55165082524262,15411.5914336598,0.0,1.0
1994-03-03,29.5,29.5,29.5,29.5,400,2.48838675519528,2.48838675519528,2.48838675519528,2.48838675519528,4742.02813343377,0.0,1.0
1994-03-04,30.5,30.5,30.0,30.5,3200,2.57273884859173,2.57273884859173,2.53056280189351,2.57273884859173,37936.2250674702,0.0,1.0
1994-03-07,30.5,30.5,29.75,30.5,9200,2.57273884859173,2.57273884859173,2.5094747785444,2.57273884859173,109066.647068977,0.0,1.0
1994-03-08,30.5,30.5,29.5,29.5,400,2.57273884859173,2.57273884859173,2.48838675519528,2.48838675519528,4742.02813343377,0.0,1.0
1994-03-09,30.5,30.5,30.5,30.5,100,2.59551391380877,2.59551391380877,2.59551391380877,2.59551391380877,1175.10446920483,0.27,1.0
1994-03-10,30.0,30.0,29.5,29.5,700,2.55296450538568,2.55296450538568,2.51041509696259,2.51041509696259,8225.73128443378,0.0,1.0
1994-03-11,30.0,30.0,30.0,30.0,0,2.55296450538568,2.55296450538568,2.55296450538568,2.55296450538568,0,0.0,1.0
1994-03-14,30.0,30.0,30.0,30.0,0,2.55296450538568,2.55296450538568,2.55296450538568,2.55296450538568,0,0.0,1.0
1994-03-15,30.5,30.5,29.5,29.5,5400,2.59551391380877,2.59551391380877,2.51041509696259,2.51041509696259,63455.6413370607,0.0,1.0
1994-03-16,30.75,30.75,30.25,30.5,3600,2.61678861802032,2.61678861802032,2.57423920959723,2.59551391380877,42303.7608913738,0.0,1.0
1994-03-17,29.5,29.5,29.5,29.5,1100,2.51041509696259,2.51041509696259,2.51041509696259,2.51041509696259,12926.1491612531,0.0,1.0
1994-03-18,29.5,29.5,29.5,29.5,100,2.51041509696259,2.51041509696259,2.51041509696259,2.51041509696259,1175.10446920482,0.0,1.0
1994-03-21,29.5,29.5,29.5,29.5,100,2.51041509696259,2.51041509696259,2.51041509696259,2.51041509696259,1175.10446920482,0.0,1.0
1994-03-22,29.5,29.5,29.5,29.5,0,2.51041509696259,2.51041509696259,2.51041509696259,2.51041509696259,0,0.0,1.0
1994-03-23,29.5,29.5,29.5,29.5,0,2.51041509696259,2.51041509696259,2.51041509696259,2.51041509696259,0,0.0,1.0
1994-03-24,29.5,29.5,29.5,29.5,100,2.51041509696259,2.51041509696259,2.51041509696259,2.51041509696259,1175.10446920482,0.0,1.0
1994-03-25,29.5,29.5,29.5,29.5,0,2.51041509696259,2.51041509696259,2.51041509696259,2.51041509696259,0,0.0,1.0
1994-03-28,29.5,29.5,29.5,29.5,200,2.51041509696259,2.51041509696259,2.51041509696259,2.51041509696259,2350.20893840965,0.0,1.0
1994-03-29,30.0,30.0,29.62,29.62,1000,2.55296450538568,2.55296450538568,2.52062695498413,2.52062695498413,11751.0446920483,0.0,1.0
1994-03-30,29.25,29.25,29.25,29.25,1400,2.48914039275104,2.48914039275104,2.48914039275104,2.48914039275104,16451.4625688675,0.0,1.0
1994-03-31,29.25,29.25,29.25,29.25,0,2.48914039275104,2.48914039275104,2.48914039275104,2.48914039275104,0,0.0,1.0
1994-04-04,28.88,28.88,28.88,28.88,1200,2.45765383051795,2.45765383051795,2.45765383051795,2.45765383051795,14101.2536304579,0.0,1.0
1994-04-05,28.75,30.5,28.75,30.5,700,2.44659098432794,2.59551391380877,2.44659098432794,2.59551391380877,8225.73128443379,0.0,1.0
1994-04-06,29.25,30.0,28.75,28.75,500,2.48914039275104,2.55296450538568,2.44659098432794,2.44659098432794,5875.52234602412,0.0,1.0
1994-04-07,30.5,30.5,30.5,30.5,100,2.59551391380877,2.59551391380877,2.59551391380877,2.59551391380877,1175.10446920483,0.0,1.0
1994-04-08,28.75,28.75,28.75,28.75,100,2.44659098432794,2.44659098432794,2.44659098432794,2.44659098432794,1175.10446920483,0.0,1.0
1994-04-11,29.5,30.5,29.5,30.5,2500,2.51041509696259,2.59551391380877,2.51041509696259,2.59551391380877,29377.6117301206,0.0,1.0
1994-04-12,28.75,29.5,28.75,29.5,1200,2.44659098432794,2.51041509696259,2.44659098432794,2.51041509696259,14101.2536304579,0.0,1.0
1994-04-13,28.75,30.0,28.75,30.0,200,2.44659098432794,2.55296450538568,2.44659098432794,2.55296450538568,2350.20893840965,0.0,1.0
1994-04-14,29.5,29.5,28.75,28.75,1800,2.51041509696259,2.51041509696259,2.44659098432794,2.44659098432794,21151.8804456868,0.0,1.0
1994-04-15,29.5,29.5,29.5,29.5,0,2.51041509696259,2.51041509696259,2.51041509696259,2.51041509696259,0,0.0,1.0
1994-04-18,29.5,29.5,29.5,29.5,0,2.51041509696259,2.51041509696259,2.51041509696259,2.51041509696259,0,0.0,1.0
1994-04-19,29.5,29.5,29.5,29.5,0,2.51041509696259,2.51041509696259,2.51041509696259,2.51041509696259,0,0.0,1.0
1994-04-20,29.0,29.0,28.75,28.75,1800,2.46786568853949,2.46786568853949,2.44659098432794,2.44659098432794,21151.8804456869,0.0,1.0
1994-04-21,29.25,29.25,28.5,28.5,500,2.48914039275104,2.48914039275104,2.4253162801164,2.4253162801164,5875.52234602412,0.0,1.0
1994-04-22,29.25,29.25,29.25,29.25,0,2.48914039275104,2.48914039275104,2.48914039275104,2.48914039275104,0,0.0,1.0
1994-04-25,28.5,28.5,28.5,28.5,300,2.4253162801164,2.4253162801164,2.4253162801164,2.4253162801164,3525.31340761447,0.0,1.0
1994-04-26,29.0,29.0,29.0,29.0,400,2.46786568853949,2.46786568853949,2.46786568853949,2.46786568853949,4700.4178768193,0.0,1.0
1994-04-28,29.0,29.0,29.0,29.0,0,2.46786568853949,2.46786568853949,2.46786568853949,2.46786568853949,0,0.0,1.0
1994-04-29,29.0,29.0,29.0,29.0,500,2.46786568853949,2.46786568853949,2.46786568853949,2.46786568853949,5875.52234602413,0.0,1.0
1994-05-02,30.0,30.0,30.0,30.0,100,2.55296450538568,2.55296450538568,2.55296450538568,2.55296450538568,1175.10446920483,0.0,1.0
1994-05-03,30.0,30.0,29.0,29.0,2800,2.55296450538568,2.55296450538568,2.46786568853949,2.46786568853949,32902.9251377351,0.0,1.0
1994-05-04,28.88,28.88,28.88,28.88,1000,2.45765383051795,2.45765383051795,2.45765383051795,2.45765383051795,11751.0446920482,0.0,1.0
1994-05-05,28.88,28.88,28.88,28.88,0,2.45765383051795,2.45765383051795,2.45765383051795,2.45765383051795,0,0.0,1.0
1994-05-06,28.62,28.62,28.62,28.62,500,2.43552813813794,2.43552813813794,2.43552813813794,2.43552813813794,5875.52234602413,0.0,1.0
1994-05-09,28.62,28.62,28.62,28.62,0,2.43552813813794,2.43552813813794,2.43552813813794,2.43552813813794,0,0.0,1.0
1994-05-10,28.62,28.62,28.62,28.62,0,2.43552813813794,2.43552813813794,2.43552813813794,2.43552813813794,0,0.0,1.0
1994-05-11,29.25,29.25,28.5,28.5,3000,2.48914039275104,2.48914039275104,2.4253162801164,2.4253162801164,35253.1340761447,0.0,1.0
1994-05-12,29.0,29.0,28.88,28.88,1100,2.46786568853949,2.46786568853949,2.45765383051795,2.45765383051795,12926.1491612531,0.0,1.0
1994-05-13,28.5,30.0,28.5,29.38,1800,2.4253162801164,2.55296450538568,2.4253162801164,2.50020323894104,21151.8804456868,0.0,1.0
1994-05-16,29.5,30.0,29.0,29.5,175900,2.51041509696259,2.55296450538568,2.46786568853949,2.51041509696259,2067008.76133128,0.0,1.0
1994-05-17,30.0,30.0,30.0,30.0,100,2.55296450538568,2.55296450538568,2.55296450538568,2.55296450538568,1175.10446920483,0.0,1.0
1994-05-18,30.0,30.0,30.0,30.0,0,2.55296450538568,2.55296450538568,2.55296450538568,2.55296450538568,0,0.0,1.0
1994-05-19,29.25,29.25,29.25,29.25,200,2.48914039275104,2.48914039275104,2.48914039275104,2.48914039275104,2350.20893840965,0.0,1.0
1994-05-20,29.62,30.0,28.75,28.75,2100,2.52062695498413,2.55296450538568,2.44659098432794,2.44659098432794,24677.1938533013,0.0,1.0
1994-05-23,29.62,29.62,29.62,29.62,0,2.52062695498413,2.52062695498413,2.52062695498413,2.52062695498413,0,0.0,1.0
1994-05-24,28.91,29.41,28.91,29.41,4300,2.46020679502333,2.50275620344643,2.46020679502333,2.50275620344643,50529.4921758076,0.0,1.0
1994-05-25,28.5,28.5,28.5,28.5,400,2.4253162801164,2.4253162801164,2.4253162801164,2.4253162801164,4700.4178768193,0.0,1.0
1994-05-26,29.0,29.5,28.5,29.0,3100,2.46786568853949,2.51041509696259,2.4253162801164,2.46786568853949,36428.2385453496,0.0,1.0
1994-05-27,29.0,29.0,29.0,29.0,0,2.46786568853949,2.46786568853949,2.46786568853949,2.46786568853949,0,0.0,1.0
1994-05-31,29.0,29.0,29.0,29.0,0,2.46786568853949,2.46786568853949,2.46786568853949,2.46786568853949,0,0.0,1.0
1994-06-01,28.5,28.5,28.5,28.5,3800,2.4253162801164,2.4253162801164,2.4253162801164,2.4253162801164,44653.9698297833,0.0,1.0
1994-06-02,30.0,30.0,30.0,30.0,500,2.55296450538568,2.55296450538568,2.55296450538568,2.55296450538568,5875.52234602413,0.0,1.0
1994-06-03,30.0,30.0,30.0,30.0,0,2.55296450538568,2.55296450538568,2.55296450538568,2.55296450538568,0,0.0,1.0
1994-06-06,30.0,30.0,29.0,29.0,300,2.55296450538568,2.55296450538568,2.46786568853949,2.46786568853949,3525.31340761448,0.0,1.0
1994-06-07,30.0,30.0,30.0,30.0,1300,2.55296450538568,2.55296450538568,2.55296450538568,2.55296450538568,15276.3580996627,0.0,1.0
1994-06-08,28.5,28.5,28.5,28.5,300,2.4253162801164,2.4253162801164,2.4253162801164,2.4253162801164,3525.31340761447,0.0,1.0
1994-06-09,29.38,30.0,29.25,29.5,15500,2.52317991948951,2.57642605802197,2.51201540657142,2.5334856237216,180482.571410181,0.27,1.0
1994-06-10,29.38,29.38,29.38,29.38,0,2.52317991948951,2.52317991948951,2.52317991948951,2.52317991948951,0,0.0,1.0
1994-06-13,29.38,29.38,29.38,29.38,0,2.52317991948951,2.52317991948951,2.52317991948951,2.52317991948951,0,0.0,1.0
1994-06-14,29.5,29.75,29.0,29.5,12200,2.5334856237216,2.55495584087178,2.49054518942124,2.5334856237216,142057.24975511,0.0,1.0
1994-06-15,29.0,29.0,29.0,29.0,100,2.49054518942124,2.49054518942124,2.49054518942124,2.49054518942124,1164.40368651729,0.0,1.0
1994-06-16,29.0,29.0,29.0,29.0,0,2.49054518942124,2.49054518942124,2.49054518942124,2.49054518942124,0,0.0,1.0
1994-06-17,30.5,30.5,30.5,30.5,200,2.61936649232233,2.61936649232233,2.61936649232233,2.61936649232233,2328.80737303459,0.0,1.0
1994-06-20,30.5,30.5,30.5,30.5,0,2.61936649232233,2.61936649232233,2.61936649232233,2.61936649232233,0,0.0,1.0
1994-06-21,30.5,30.5,30.5,30.5,0,2.61936649232233,2.61936649232233,2.61936649232233,2.61936649232233,0,0.0,1.0
1994-06-22,30.5,30.5,30.5,30.5,0,2.61936649232233,2.61936649232233,2.61936649232233,2.61936649232233,0,0.0,1.0
1994-06-23,30.5,30.5,30.5,30.5,0,2.61936649232233,2.61936649232233,2.61936649232233,2.61936649232233,0,0.0,1.0
1994-06-24,29.5,29.5,29.0,29.0,900,2.5334856237216,2.5334856237216,2.49054518942124,2.49054518942124,10479.6331786557,0.0,1.0
1994-06-27,29.0,29.75,29.0,29.0,1600,2.49054518942124,2.55495584087178,2.49054518942124,2.49054518942124,18630.4589842767,0.0,1.0
1994-06-28,29.0,29.75,29.0,29.0,5400,2.49054518942124,2.55495584087178,2.49054518942124,2.49054518942124,62877.7990719338,0.0,1.0
1994-06-29,29.0,29.0,29.0,29.0,0,2.49054518942124,2.49054518942124,2.49054518942124,2.49054518942124,0,0.0,1.0
1994-06-30,30.5,30.5,29.0,29.0,2000,2.61936649232233,2.61936649232233,2.49054518942124,2.49054518942124,23288.0737303459,0.0,1.0
1994-07-01,29.5,29.5,29.5,29.5,1000,2.5334856237216,2.5334856237216,2.5334856237216,2.5334856237216,11644.036865173,0.0,1.0
1994-07-05,30.0,30.0,29.75,29.75,4100,2.57642605802197,2.57642605802197,2.55495584087178,2.55495584087178,47740.551147209,0.0,1.0
1994-07-06,29.75,30.0,29.0,29.62,6500,2.55495584087178,2.57642605802197,2.49054518942124,2.54379132795369,75686.2396236243,0.0,1.0
1994-07-07,30.5,30.5,30.5,30.5,700,2.61936649232233,2.61936649232233,2.61936649232233,2.61936649232233,8150.82580562107,0.0,1.0
1994-07-08,29.0,30.0,29.0,30.0,1400,2.49054518942124,2.57642605802197,2.49054518942124,2.57642605802197,16301.6516112421,0.0,1.0
1994-07-11,30.5,30.5,29.0,29.25,5100,2.61936649232233,2.61936649232233,2.49054518942124,2.51201540657142,59384.5880123821,0.0,1.0
1994-07-12,29.5,29.5,29.5,29.5,700,2.5334856237216,2.5334856237216,2.5334856237216,2.5334856237216,8150.82580562107,0.0,1.0
1994-07-13,29.5,29.5,29.5,29.5,0,2.5334856237216,2.5334856237216,2.5334856237216,2.5334856237216,0,0.0,1.0
1994-07-14,29.0,29.0,29.0,29.0,500,2.49054518942124,2.49054518942124,2.49054518942124,2.49054518942124,5822.01843258646,0.0,1.0
1994-07-15,30.5,30.5,29.0,29.0,1100,2.61936649232233,2.61936649232233,2.49054518942124,2.49054518942124,12808.4405516903,0.0,1.0
1994-07-18,30.5,30.5,30.5,30.5,0,2.61936649232233,2.61936649232233,2.61936649232233,2.61936649232233,0,0.0,1.0
1994-07-19,30.5,30.5,30.5,30.5,0,2.61936649232233,2.61936649232233,2.61936649232233,2.61936649232233,0,0.0,1.0
1994-07-20,29.0,29.0,29.0,29.0,8800,2.49054518942124,2.49054518942124,2.49054518942124,2.49054518942124,102467.524413522,0.0,1.0
1994-07-21,29.0,29.0,29.0,29.0,0,2.49054518942124,2.49054518942124,2.49054518942124,2.49054518942124,0,0.0,1.0
1994-07-22,30.0,30.0,29.25,29.25,3500,2.57642605802197,2.57642605802197,2.51201540657142,2.51201540657142,40754.1290281053,0.0,1.0
1994-07-25,30.5,30.5,30.5,30.5,300,2.61936649232233,2.61936649232233,2.61936649232233,2.61936649232233,3493.21105955189,0.0,1.0
1994-07-26,29.5,30.5,29.5,30.5,1700,2.5334856237216,2.61936649232233,2.5334856237216,2.61936649232233,19794.862670794,0.0,1.0
1994-07-27,30.5,30.5,29.0,29.0,2400,2.61936649232233,2.61936649232233,2.49054518942124,2.49054518942124,27945.6884764151,0.0,1.0
1994-07-28,29.0,29.38,29.0,29.38,2200,2.49054518942124,2.52317991948951,2.49054518942124,2.52317991948951,25616.8811033804,0.0,1.0
1994-07-29,29.5,30.0,29.5,30.0,7400,2.5334856237216,2.57642605802197,2.5334856237216,2.57642605802197,86165.8728022798,0.0,1.0
1994-08-01,29.25,30.0,29.25,30.0,1500,2.51201540657142,2.57642605802197,2.51201540657142,2.57642605802197,17466.0552977594,0.0,1.0
1994-08-02,29.5,30.0,29.25,29.25,1200,2.5334856237216,2.57642605802197,2.51201540657142,2.51201540657142,13972.8442382075,0.0,1.0
1994-08-03,29.25,30.0,29.25,30.0,4000,2.51201540657142,2.57642605802197,2.51201540657142,2.57642605802197,46576.1474606917,0.0,1.0
1994-08-04,30.0,30.0,29.5,29.62,9700,2.57642605802197,2.57642605802197,2.5334856237216,2.54379132795369,112947.157592177,0.0,1.0
1994-08-05,30.0,30.0,30.0,30.0,0,2.57642605802197,2.57642605802197,2.57642605802197,2.57642605802197,0,0.0,1.0
1994-08-08,31.0,31.0,30.25,30.5,27300,2.6623069266227,2.6623069266227,2.59789627517215,2.61936649232233,317882.206419221,0.0,1.0
1994-08-09,31.38,31.5,31.38,31.5,2500,2.69494165669098,2.70524736092307,2.69494165669098,2.70524736092307,29110.0921629323,0.0,1.0
1994-08-10,31.5,31.5,30.75,30.75,1300,2.70524736092307,2.70524736092307,2.64083670947252,2.64083670947252,15137.2479247248,0.0,1.0
1994-08-11,30.75,31.5,30.75,31.5,400,2.64083670947252,2.70524736092307,2.64083670947252,2.70524736092307,4657.61474606917,0.0,1.0
1994-08-12,31.25,31.5,31.0,31.25,2500,2.68377714377288,2.70524736092307,2.6623069266227,2.68377714377288,29110.0921629324,0.0,1.0
1994-08-15,31.38,31.5,31.0,31.5,5800,2.69494165669098,2.70524736092307,2.6623069266227,2.70524736092307,67535.413818003,0.0,1.0
1994-08-16,31.5,31.5,31.5,31.5,100,2.70524736092307,2.70524736092307,2.70524736092307,2.70524736092307,1164.40368651729,0.0,1.0
1994-08-17,31.5,31.5,31.0,31.0,1600,2.70524736092307,2.70524736092307,2.6623069266227,2.6623069266227,18630.4589842767,0.0,1.0
1994-08-18,31.5,31.5,31.0,31.0,5800,2.70524736092307,2.70524736092307,2.6623069266227,2.6623069266227,67535.413818003,0.0,1.0
1994-08-19,31.5,31.5,31.38,31.5,800,2.70524736092307,2.70524736092307,2.69494165669098,2.70524736092307,9315.22949213834,0.0,1.0
1994-08-22,31.25,31.5,31.25,31.5,2200,2.68377714377288,2.70524736092307,2.68377714377288,2.70524736092307,25616.8811033805,0.0,1.0
1994-08-23,31.5,31.5,31.0,31.5,3500,2.70524736092307,2.70524736092307,2.6623069266227,2.70524736092307,40754.1290281052,0.0,1.0
1994-08-24,31.5,31.5,31.0,31.5,1900,2.70524736092307,2.70524736092307,2.6623069266227,2.70524736092307,22123.6700438286,0.0,1.0
1994-08-25,31.5,31.5,31.0,31.0,1000,2.70524736092307,2.70524736092307,2.6623069266227,2.6623069266227,11644.0368651729,0.0,1.0
1994-08-26,31.25,31.5,31.0,31.5,1600,2.68377714377288,2.70524736092307,2.6623069266227,2.70524736092307,18630.4589842767,0.0,1.0
1994-08-29,31.25,31.25,31.25,31.25,0,2.68377714377288,2.68377714377288,2.68377714377288,2.68377714377288,0,0.0,1.0
1994-08-30,31.0,31.0,31.0,31.0,1000,2.6623069266227,2.6623069266227,2.6623069266227,2.6623069266227,11644.0368651729,0.0,1.0
1994-08-31,31.0,31.0,31.0,31.0,0,2.6623069266227,2.6623069266227,2.6623069266227,2.6623069266227,0,0.0,1.0
1994-09-01,31.0,31.0,31.0,31.0,100,2.6623069266227,2.6623069266227,2.6623069266227,2.6623069266227,1164.40368651729,0.0,1.0
1994-09-02,31.5,31.5,31.0,31.0,600,2.70524736092307,2.70524736092307,2.6623069266227,2.6623069266227,6986.42211910376,0.0,1.0
1994-09-06,31.5,31.5,31.0,31.0,600,2.70524736092307,2.70524736092307,2.6623069266227,2.6623069266227,6986.42211910376,0.0,1.0
1994-09-07,31.5,31.5,31.5,31.5,100,2.70524736092307,2.70524736092307,2.70524736092307,2.70524736092307,1164.40368651729,0.0,1.0
1994-09-08,31.0,31.0,31.0,31.0,300,2.6623069266227,2.6623069266227,2.6623069266227,2.6623069266227,3493.21105955188,0.0,1.0
1994-09-09,31.5,31.5,31.5,31.5,300,2.73101162150329,2.73101162150329,2.73101162150329,2.73101162150329,3460.25623823535,0.3,1.0
1994-09-12,31.5,31.5,31.0,31.12,16100,2.73101162150329,2.73101162150329,2.68766223068577,2.69806608448198,185700.418118631,0.0,1.0
1994-09-13,31.25,31.25,31.0,31.0,4800,2.70933692609453,2.70933692609453,2.68766223068577,2.68766223068577,55364.0998117657,0.0,1.0
1994-09-14,31.0,31.09,31.0,31.09,1700,2.68766223068577,2.69546512103293,2.68766223068577,2.69546512103293,19608.1186833337,0.0,1.0
1994-09-15,31.75,31.75,31.0,31.0,200,2.75268631691204,2.75268631691204,2.68766223068577,2.68766223068577,2306.83749215691,0.0,1.0
1994-09-16,31.75,31.75,31.75,31.75,0,2.75268631691204,2.75268631691204,2.75268631691204,2.75268631691204,0,0.0,1.0
1994-09-19,31.75,31.75,31.0,31.75,1400,2.75268631691204,2.75268631691204,2.68766223068577,2.75268631691204,16147.8624450983,0.0,1.0
1994-09-20,31.0,31.0,31.0,31.0,1100,2.68766223068577,2.68766223068577,2.68766223068577,2.68766223068577,12687.606206863,0.0,1.0
1994-09-21,31.25,31.75,31.0,31.12,12100,2.70933692609453,2.75268631691204,2.68766223068577,2.69806608448198,139563.668275493,0.0,1.0
1994-09-22,31.25,31.25,31.25,31.25,0,2.70933692609453,2.70933692609453,2.70933692609453,2.70933692609453,0,0.0,1.0
1994-09-23,31.75,31.75,31.75,31.75,300,2.75268631691204,2.75268631691204,2.75268631691204,2.75268631691204,3460.25623823536,0.0,1.0
1994-09-26,31.75,31.75,31.75,31.75,2700,2.75268631691204,2.75268631691204,2.75268631691204,2.75268631691204,31142.3061441182,0.0,1.0
1994-09-27,31.0,31.75,31.0,31.75,11400,2.68766223068577,2.75268631691204,2.68766223068577,2.75268631691204,131489.737052944,0.0,1.0
1994-09-28,31.38,31.75,31.0,31.19,2800,2.72060776770708,2.75268631691204,2.68766223068577,2.70413499919643,32295.7248901967,0.0,1.0
1994-09-29,31.38,31.38,31.38,31.38,0,2.72060776770708,2.72060776770708,2.72060776770708,2.72060776770708,0,0.0,1.0
1994-09-30,31.0,31.75,31.0,31.75,6100,2.68766223068577,2.75268631691204,2.68766223068577,2.75268631691204,70358.5435107857,0.0,1.0
1994-10-03,31.0,31.0,31.0,31.0,2800,2.68766223068577,2.68766223068577,2.68766223068577,2.68766223068577,32295.7248901967,0.0,1.0
1994-10-04,31.0,31.38,31.0,31.12,6200,2.68766223068577,2.72060776770708,2.68766223068577,2.69806608448198,71511.9622568641,0.0,1.0
1994-10-05,31.0,31.0,31.0,31.0,1400,2.68766223068577,2.68766223068577,2.68766223068577,2.68766223068577,16147.8624450983,0.0,1.0
1994-10-06,31.38,31.38,31.38,31.38,400,2.72060776770708,2.72060776770708,2.72060776770708,2.72060776770708,4613.67498431381,0.0,1.0
1994-10-07,31.38,31.38,31.38,31.38,0,2.72060776770708,2.72060776770708,2.72060776770708,2.72060776770708,0,0.0,1.0
1994-10-10,31.75,31.75,31.75,31.75,400,2.75268631691204,2.75268631691204,2.75268631691204,2.75268631691204,4613.67498431381,0.0,1.0
1994-10-11,31.0,31.75,31.0,31.06,10600,2.68766223068577,2.75268631691204,2.68766223068577,2.69286415758387,122262.387084316,0.0,1.0
1994-10-12,31.0,31.0,31.0,31.0,200,2.68766223068577,2.68766223068577,2.68766223068577,2.68766223068577,2306.83749215691,0.0,1.0
1994-10-13,31.0,31.0,31.0,31.0,100,2.68766223068577,2.68766223068577,2.68766223068577,2.68766223068577,1153.41874607845,0.0,1.0
1994-10-14,31.0,31.0,31.0,31.0,0,2.68766223068577,2.68766223068577,2.68766223068577,2.68766223068577,0,0.0,1.0
1994-10-17,31.38,31.75,31.38,31.75,600,2.72060776770708,2.75268631691204,2.72060776770708,2.75268631691204,6920.51247647072,0.0,1.0
1994-10-18,31.12,31.12,31.0,31.0,15000,2.69806608448198,2.69806608448198,2.68766223068577,2.68766223068577,173012.811911768,0.0,1.0
1994-10-19,31.5,31.5,31.0,31.5,600,2.73101162150329,2.73101162150329,2.68766223068577,2.73101162150329,6920.5124764707,0.0,1.0
1994-10-20,31.5,31.5,31.0,31.12,13000,2.73101162150329,2.73101162150329,2.68766223068577,2.69806608448198,149944.436990199,0.0,1.0
1994-10-21,31.5,31.5,31.5,31.5,0,2.73101162150329,2.73101162150329,2.73101162150329,2.73101162150329,0,0.0,1.0
1994-10-24,31.0,31.5,31.0,31.25,1400,2.68766223068577,2.73101162150329,2.68766223068577,2.70933692609453,16147.8624450983,0.0,1.0
1994-10-25,30.5,30.5,30.5,30.5,100,2.64431283986826,2.64431283986826,2.64431283986826,2.64431283986826,1153.41874607845,0.0,1.0
1994-10-26,30.5,31.0,30.5,31.0,1600,2.64431283986826,2.68766223068577,2.64431283986826,2.68766223068577,18454.6999372552,0.0,1.0
1994-10-27,30.5,30.5,30.5,30.5,2000,2.64431283986826,2.64431283986826,2.64431283986826,2.64431283986826,23068.374921569,0.0,1.0
1994-10-28,30.5,30.5,30.5,30.5,800,2.64431283986826,2.64431283986826,2.64431283986826,2.64431283986826,9227.34996862762,0.0,1.0
1994-10-31,30.75,30.75,30.5,30.5,2000,2.66598753527702,2.66598753527702,2.64431283986826,2.64431283986826,23068.374921569,0.0,1.0
1994-11-01,30.75,30.75,30.75,30.75,0,2.66598753527702,2.66598753527702,2.66598753527702,2.66598753527702,0,0.0,1.0
1994-11-02,30.75,30.75,30.75,30.75,0,2.66598753527702,2.66598753527702,2.66598753527702,2.66598753527702,0,0.0,1.0
1994-11-03,30.75,30.75,30.75,30.75,0,2.66598753527702,2.66598753527702,2.66598753527702,2.66598753527702,0,0.0,1.0
1994-11-04,30.0,30.75,30.0,30.0,1100,2.60096344905075,2.66598753527702,2.60096344905075,2.60096344905075,12687.606206863,0.0,1.0
1994-11-07,30.75,30.75,30.75,30.75,200,2.66598753527702,2.66598753527702,2.66598753527702,2.66598753527702,2306.8374921569,0.0,1.0
1994-11-08,29.75,29.75,29.75,29.75,200,2.57928875364199,2.57928875364199,2.57928875364199,2.57928875364199,2306.83749215691,0.0,1.0
1994-11-09,30.75,30.75,29.75,30.75,12400,2.66598753527702,2.66598753527702,2.57928875364199,2.66598753527702,143023.924513728,0.0,1.0
1994-11-10,30.75,30.75,30.75,30.75,300,2.66598753527702,2.66598753527702,2.66598753527702,2.66598753527702,3460.25623823535,0.0,1.0
1994-11-11,30.75,30.75,30.75,30.75,200,2.66598753527702,2.66598753527702,2.66598753527702,2.66598753527702,2306.8374921569,0.0,1.0
1994-11-14,30.75,30.75,30.75,30.75,0,2.66598753527702,2.66598753527702,2.66598753527702,2.66598753527702,0,0.0,1.0
1994-11-15,30.75,30.75,30.75,30.75,200,2.66598753527702,2.66598753527702,2.66598753527702,2.66598753527702,2306.8374921569,0.0,1.0
1994-11-16,30.0,30.75,30.0,30.75,2700,2.60096344905075,2.66598753527702,2.60096344905075,2.66598753527702,31142.3061441182,0.0,1.0
1994-11-17,29.75,29.75,29.75,29.75,2800,2.57928875364199,2.57928875364199,2.57928875364199,2.57928875364199,32295.7248901967,0.0,1.0
1994-11-18,29.75,29.75,29.75,29.75,0,2.57928875364199,2.57928875364199,2.57928875364199,2.57928875364199,0,0.0,1.0
1994-11-21,29.75,29.75,29.75,29.75,0,2.57928875364199,2.57928875364199,2.57928875364199,2.57928875364199,0,0.0,1.0
1994-11-22,29.88,30.5,29.75,30.5,7400,2.59055959525455,2.64431283986826,2.57928875364199,2.64431283986826,85352.9872098053,0.0,1.0
1994-11-23,29.38,30.0,29.38,29.38,400,2.54721020443703,2.60096344905075,2.54721020443703,2.54721020443703,4613.67498431381,0.0,1.0
1994-11-25,29.38,29.38,29.38,29.38,0,2.54721020443703,2.54721020443703,2.54721020443703,2.54721020443703,0,0.0,1.0
1994-11-28,29.5,29.5,29.25,29.25,1700,2.55761405823324,2.55761405823324,2.53593936282448,2.53593936282448,19608.1186833337,0.0,1.0
1994-11-29,29.25,29.25,29.25,29.25,500,2.53593936282448,2.53593936282448,2.53593936282448,2.53593936282448,5767.09373039226,0.0,1.0
1994-11-30,30.0,30.0,29.25,29.25,700,2.60096344905075,2.60096344905075,2.53593936282448,2.53593936282448,8073.93122254916,0.0,1.0
1994-12-01,30.0,30.0,30.0,30.0,0,2.60096344905075,2.60096344905075,2.60096344905075,2.60096344905075,0,0.0,1.0
1994-12-02,30.25,30.25,30.25,30.25,200,2.6226381444595,2.6226381444595,2.6226381444595,2.6226381444595,2306.83749215691,0.0,1.0
1994-12-05,29.5,29.5,29.5,29.5,800,2.55761405823324,2.55761405823324,2.55761405823324,2.55761405823324,9227.3499686276,0.0,1.0
1994-12-06,29.25,29.25,29.25,29.25,500,2.53593936282448,2.53593936282448,2.53593936282448,2.53593936282448,5767.09373039226,0.0,1.0
1994-12-07,29.25,29.25,29.25,29.25,700,2.53593936282448,2.53593936282448,2.53593936282448,2.53593936282448,8073.93122254916,0.0,1.0
1994-12-08,28.5,29.25,28.5,29.0,7900,2.47091527659821,2.53593936282448,2.47091527659821,2.51426466741572,91120.0809401978,0.0,1.0
1994-12-09,26.62,28.0,26.5,28.0,29500,2.33393120161487,2.45492387848296,2.32341009927852,2.45492387848296,336466.644542328,0.3,1.0
1994-12-12,26.25,27.25,26.25,27.25,2800,2.30149113607778,2.38916698888074,2.30149113607778,2.38916698888074,31935.8171091023,0.0,1.0
1994-12-13,26.38,27.0,26.38,26.38,1400,2.31288899694216,2.36724802568,2.31288899694216,2.31288899694216,15967.9085545512,0.0,1.0
1994-12-14,26.38,26.38,26.38,26.38,0,2.31288899694216,2.31288899694216,2.31288899694216,2.31288899694216,0,0.0,1.0
1994-12-15,26.38,26.38,26.38,26.38,0,2.31288899694216,2.31288899694216,2.31288899694216,2.31288899694216,0,0.0,1.0
1994-12-16,26.88,26.88,26.38,26.38,600,2.35672692334364,2.35672692334364,2.31288899694216,2.31288899694216,6843.38938052194,0.0,1.0
1994-12-19,27.0,27.0,26.25,27.0,500,2.36724802568,2.36724802568,2.30149113607778,2.36724802568,5702.82448376827,0.0,1.0
1994-12-20,26.12,27.0,26.12,27.0,2100,2.29009327521339,2.36724802568,2.29009327521339,2.36724802568,23951.8628318268,0.0,1.0
1994-12-21,27.0,27.0,27.0,27.0,200,2.36724802568,2.36724802568,2.36724802568,2.36724802568,2281.12979350731,0.0,1.0
1994-12-22,27.0,27.0,27.0,27.0,200,2.36724802568,2.36724802568,2.36724802568,2.36724802568,2281.12979350731,0.0,1.0
1994-12-23,26.0,26.75,26.0,26.0,1900,2.27957217287703,2.34532906247926,2.27957217287703,2.27957217287703,21670.7330383195,0.0,1.0
1994-12-27,26.0,26.0,26.0,26.0,700,2.27957217287703,2.27957217287703,2.27957217287703,2.27957217287703,7983.9542772756,0.0,1.0
1994-12-28,25.75,26.25,25.75,26.0,2100,2.25765320967629,2.30149113607778,2.25765320967629,2.27957217287703,23951.8628318268,0.0,1.0
1994-12-29,26.25,26.25,26.25,26.25,300,2.30149113607778,2.30149113607778,2.30149113607778,2.30149113607778,3421.69469026096,0.0,1.0
1994-12-30,26.25,26.25,25.75,25.75,3300,2.30149113607778,2.30149113607778,2.25765320967629,2.25765320967629,37638.6415928705,0.0,1.0
1995-01-03,26.0,26.0,25.5,25.75,11600,2.27957217287703,2.27957217287703,2.23573424647555,2.25765320967629,132305.528023424,0.0,1.0
1995-01-04,26.25,26.25,26.25,26.25,200,2.30149113607778,2.30149113607778,2.30149113607778,2.30149113607778,2281.12979350731,0.0,1.0
1995-01-05,25.75,25.75,25.75,25.75,200,2.25765320967629,2.25765320967629,2.25765320967629,2.25765320967629,2281.12979350731,0.0,1.0
1995-01-06,25.75,25.75,25.75,25.75,100,2.25765320967629,2.25765320967629,2.25765320967629,2.25765320967629,1140.56489675366,0.0,1.0
1995-01-09,26.0,26.0,26.0,26.0,1200,2.27957217287703,2.27957217287703,2.27957217287703,2.27957217287703,13686.7787610439,0.0,1.0
1995-01-10,25.75,26.25,25.75,25.75,7300,2.25765320967629,2.30149113607778,2.25765320967629,2.25765320967629,83261.237463017,0.0,1.0
1995-01-11,26.0,26.25,26.0,26.25,3300,2.27957217287703,2.30149113607778,2.27957217287703,2.30149113607778,37638.6415928707,0.0,1.0
1995-01-12,26.25,26.25,25.5,26.25,1300,2.30149113607778,2.30149113607778,2.23573424647555,2.30149113607778,14827.3436577975,0.0,1.0
1995-01-13,26.25,26.25,26.25,26.25,0,2.30149113607778,2.30149113607778,2.30149113607778,2.30149113607778,0,0.0,1.0
1995-01-16,26.0,26.25,25.75,26.25,2200,2.27957217287703,2.30149113607778,2.25765320967629,2.30149113607778,25092.4277285805,0.0,1.0
1995-01-17,25.5,25.5,25.5,25.5,200,2.23573424647555,2.23573424647555,2.23573424647555,2.23573424647555,2281.12979350731,0.0,1.0
1995-01-18,25.5,25.5,25.5,25.5,0,2.23573424647555,2.23573424647555,2.23573424647555,2.23573424647555,0,0.0,1.0
1995-01-19,25.5,25.5,25.5,25.5,0,2.23573424647555,2.23573424647555,2.23573424647555,2.23573424647555,0,0.0,1.0
1995-01-20,25.5,25.5,25.5,25.5,0,2.23573424647555,2.23573424647555,2.23573424647555,2.23573424647555,0,0.0,1.0
1995-01-23,25.88,25.88,25.5,25.62,16500,2.26905107054068,2.26905107054068,2.23573424647555,2.24625534881191,188193.207964353,0.0,1.0
1995-01-24,25.25,25.25,25.25,25.25,100,2.21381528327481,2.21381528327481,2.21381528327481,2.21381528327481,1140.56489675366,0.0,1.0
1995-01-25,25.25,25.25,25.25,25.25,0,2.21381528327481,2.21381528327481,2.21381528327481,2.21381528327481,0,0.0,1.0
1995-01-26,25.25,25.25,25.25,25.25,0,2.21381528327481,2.21381528327481,2.21381528327481,2.21381528327481,0,0.0,1.0
1995-01-27,25.5,26.0,25.25,25.25,1300,2.23573424647555,2.27957217287703,2.21381528327481,2.21381528327481,14827.3436577975,0.0,1.0
1995-01-30,25.62,26.25,25.25,26.25,1100,2.24625534881191,2.30149113607778,2.21381528327481,2.30149113607778,12546.2138642902,0.0,1.0
1995-01-31,25.62,25.62,25.62,25.62,0,2.24625534881191,2.24625534881191,2.24625534881191,2.24625534881191,0,0.0,1.0
1995-02-01,25.62,25.62,25.62,25.62,0,2.24625534881191,2.24625534881191,2.24625534881191,2.24625534881191,0,0.0,1.0
1995-02-02,26.25,26.25,25.25,25.25,500,2.30149113607778,2.30149113607778,2.21381528327481,2.21381528327481,5702.82448376826,0.0,1.0
1995-02-03,26.25,26.25,26.25,26.25,600,2.30149113607778,2.30149113607778,2.30149113607778,2.30149113607778,6843.38938052192,0.0,1.0
1995-02-06,26.25,26.25,26.25,26.25,0,2.30149113607778,2.30149113607778,2.30149113607778,2.30149113607778,0,0.0,1.0
1995-02-07,26.25,26.25,26.25,26.25,0,2.30149113607778,2.30149113607778,2.30149113607778,2.30149113607778,0,0.0,1.0
1995-02-08,26.25,26.25,26.25,26.25,0,2.30149113607778,2.30149113607778,2.30149113607778,2.30149113607778,0,0.0,1.0
1995-02-09,26.25,26.25,26.25,26.25,200,2.30149113607778,2.30149113607778,2.30149113607778,2.30149113607778,2281.12979350731,0.0,1.0
1995-02-10,25.25,26.25,25.25,25.75,2400,2.21381528327481,2.30149113607778,2.21381528327481,2.25765320967629,27373.5575220878,0.0,1.0
1995-02-13,25.25,25.25,25.25,25.25,0,2.21381528327481,2.21381528327481,2.21381528327481,2.21381528327481,0,0.0,1.0
1995-02-14,25.25,25.25,25.25,25.25,0,2.21381528327481,2.21381528327481,2.21381528327481,2.21381528327481,0,0.0,1.0
1995-02-15,25.75,26.0,25.5,25.75,17600,2.25765320967629,2.27957217287703,2.23573424647555,2.25765320967629,200739.421828644,0.0,1.0
1995-02-16,26.25,26.25,25.62,25.75,12400,2.30149113607778,2.30149113607778,2.24625534881191,2.25765320967629,141430.047197453,0.0,1.0
1995-02-17,26.75,26.75,25.5,26.5,11800,2.34532906247926,2.34532906247926,2.23573424647555,2.32341009927852,134586.657816931,0.0,1.0
1995-02-21,26.25,26.38,26.25,26.38,1400,2.30149113607778,2.31288899694216,2.30149113607778,2.31288899694216,15967.9085545511,0.0,1.0
1995-02-22,27.0,27.0,27.0,27.0,600,2.36724802568,2.36724802568,2.36724802568,2.36724802568,6843.38938052192,0.0,1.0
1995-02-23,27.0,27.0,27.0,27.0,1000,2.36724802568,2.36724802568,2.36724802568,2.36724802568,11405.6489675365,0.0,1.0
1995-02-24,27.0,27.0,26.25,27.0,600,2.36724802568,2.36724802568,2.30149113607778,2.36724802568,6843.38938052192,0.0,1.0
1995-02-27,26.25,26.25,26.25,26.25,1000,2.30149113607778,2.30149113607778,2.30149113607778,2.30149113607778,11405.6489675365,0.0,1.0
1995-02-28,26.25,26.25,26.25,26.25,0,2.30149113607778,2.30149113607778,2.30149113607778,2.30149113607778,0,0.0,1.0
1995-03-01,27.0,27.0,26.62,26.62,50000,2.36724802568,2.36724802568,2.33393120161487,2.33393120161487,570282.448376827,0.0,1.0
1995-03-02,27.25,27.25,27.25,27.25,2100,2.38916698888074,2.38916698888074,2.38916698888074,2.38916698888074,23951.8628318267,0.0,1.0
1995-03-03,27.75,27.75,27.38,27.5,11200,2.43300491528222,2.43300491528222,2.40056484974512,2.41108595208148,127743.268436409,0.0,1.0
1995-03-06,27.75,27.75,27.75,27.75,0,2.43300491528222,2.43300491528222,2.43300491528222,2.43300491528222,0,0.0,1.0
1995-03-07,27.38,27.75,27.0,27.75,4100,2.40056484974512,2.43300491528222,2.36724802568,2.43300491528222,46763.1607668999,0.0,1.0
1995-03-08,27.0,27.0,27.0,27.0,3000,2.36724802568,2.36724802568,2.36724802568,2.36724802568,34216.9469026096,0.0,1.0
1995-03-09,27.0,27.0,27.0,27.0,200,2.39355078152089,2.39355078152089,2.39355078152089,2.39355078152089,2256.06243313909,0.3,1.0
1995-03-10,27.0,27.75,27.0,27.62,5200,2.39355078152089,2.4600383032298,2.39355078152089,2.44851379946692,58657.6232616165,0.0,1.0
1995-03-13,27.0,27.0,27.0,27.0,0,2.39355078152089,2.39355078152089,2.39355078152089,2.39355078152089,0,0.0,1.0
1995-03-14,27.0,27.75,27.0,27.75,5100,2.39355078152089,2.4600383032298,2.39355078152089,2.4600383032298,57529.5920450469,0.0,1.0
1995-03-15,27.5,27.5,27.12,27.5,3400,2.43787579599349,2.43787579599349,2.40418878499431,2.43787579599349,38353.0613633648,0.0,1.0
1995-03-16,27.38,27.5,27.38,27.5,3300,2.42723779252007,2.43787579599349,2.42723779252007,2.43787579599349,37225.0301467951,0.0,1.0
1995-03-17,27.25,27.5,27.25,27.5,600,2.41571328875719,2.43787579599349,2.41571328875719,2.43787579599349,6768.1872994173,0.0,1.0
1995-03-20,27.0,27.0,27.0,27.0,400,2.39355078152089,2.39355078152089,2.39355078152089,2.39355078152089,4512.12486627819,0.0,1.0
1995-03-21,27.0,27.0,27.0,27.0,0,2.39355078152089,2.39355078152089,2.39355078152089,2.39355078152089,0,0.0,1.0
1995-03-22,27.0,27.0,27.0,27.0,0,2.39355078152089,2.39355078152089,2.39355078152089,2.39355078152089,0,0.0,1.0
1995-03-23,27.5,27.5,27.0,27.5,1300,2.43787579599349,2.43787579599349,2.39355078152089,2.43787579599349,14664.4058154042,0.0,1.0
1995-03-24,27.0,27.5,27.0,27.0,6700,2.39355078152089,2.43787579599349,2.39355078152089,2.39355078152089,75578.0915101597,0.0,1.0
1995-03-27,27.0,27.0,27.0,27.0,0,2.39355078152089,2.39355078152089,2.39355078152089,2.39355078152089,0,0.0,1.0
1995-03-28,27.5,27.5,27.5,27.5,400,2.43787579599349,2.43787579599349,2.43787579599349,2.43787579599349,4512.12486627821,0.0,1.0
1995-03-29,27.0,27.5,27.0,27.5,1200,2.39355078152089,2.43787579599349,2.39355078152089,2.43787579599349,13536.3745988346,0.0,1.0
1995-03-30,27.0,27.0,27.0,27.0,1600,2.39355078152089,2.39355078152089,2.39355078152089,2.39355078152089,18048.4994651128,0.0,1.0
1995-03-31,27.12,27.5,27.12,27.5,2500,2.40418878499431,2.43787579599349,2.40418878499431,2.43787579599349,28200.7804142388,0.0,1.0
1995-04-03,28.62,29.0,27.5,27.5,31500,2.53716382841214,2.57085083941132,2.43787579599349,2.43787579599349,355329.833219408,0.0,1.0
1995-04-04,29.0,29.0,29.0,29.0,1900,2.57085083941132,2.57085083941132,2.57085083941132,2.57085083941132,21432.5931148214,0.0,1.0
1995-04-05,29.0,29.0,28.25,29.0,3300,2.57085083941132,2.57085083941132,2.50436331770241,2.57085083941132,37225.0301467951,0.0,1.0
1995-04-06,28.75,29.0,28.25,29.0,5400,2.54868833217502,2.57085083941132,2.50436331770241,2.57085083941132,60913.6856947556,0.0,1.0
1995-04-07,27.75,29.0,27.0,28.25,19300,2.4600383032298,2.57085083941132,2.39355078152089,2.50436331770241,217710.024797923,0.0,1.0
1995-04-10,27.75,27.75,27.38,27.75,11400,2.4600383032298,2.4600383032298,2.42723779252007,2.4600383032298,128595.558688929,0.0,1.0
1995-04-11,26.75,27.0,26.75,27.0,10000,2.37138827428458,2.39355078152089,2.37138827428458,2.39355078152089,112803.121656955,0.0,1.0
1995-04-12,26.75,26.75,26.75,26.75,4500,2.37138827428458,2.37138827428458,2.37138827428458,2.37138827428458,50761.4047456297,0.0,1.0
1995-04-13,26.5,26.5,25.5,26.25,12300,2.34922576704828,2.34922576704828,2.26057573810306,2.32706325981197,138747.839638054,0.0,1.0
1995-04-17,26.5,26.5,25.75,25.75,2800,2.34922576704828,2.34922576704828,2.28273824533936,2.28273824533936,31584.8740639473,0.0,1.0
1995-04-18,26.0,26.5,25.75,26.5,1500,2.30490075257567,2.34922576704828,2.28273824533936,2.34922576704828,16920.4682485432,0.0,1.0
1995-04-19,25.5,26.0,25.38,25.5,11900,2.26057573810306,2.30490075257567,2.24993773462963,2.26057573810306,134235.714771776,0.0,1.0
1995-04-20,25.5,26.0,25.25,26.0,4100,2.26057573810306,2.30490075257567,2.23841323086675,2.30490075257567,46249.2798793515,0.0,1.0
1995-04-21,25.5,25.5,25.25,25.25,12700,2.26057573810306,2.26057573810306,2.23841323086675,2.23841323086675,143259.964504333,0.0,1.0
1995-04-24,25.5,25.5,25.25,25.25,1300,2.26057573810306,2.26057573810306,2.23841323086675,2.23841323086675,14664.4058154041,0.0,1.0
1995-04-25,25.5,25.5,25.5,25.5,400,2.26057573810306,2.26057573810306,2.26057573810306,2.26057573810306,4512.12486627819,0.0,1.0
1995-04-26,25.5,25.5,25.5,25.5,800,2.26057573810306,2.26057573810306,2.26057573810306,2.26057573810306,9024.24973255639,0.0,1.0
1995-04-27,25.25,25.5,25.25,25.5,2400,2.23841323086675,2.26057573810306,2.23841323086675,2.26057573810306,27072.7491976692,0.0,1.0
1995-04-28,25.25,25.25,25.25,25.25,0,2.23841323086675,2.23841323086675,2.23841323086675,2.23841323086675,0,0.0,1.0
1995-05-01,25.5,25.5,25.25,25.5,900,2.26057573810306,2.26057573810306,2.23841323086675,2.26057573810306,10152.2809491259,0.0,1.0
1995-05-02,25.5,25.5,25.5,25.5,0,2.26057573810306,2.26057573810306,2.26057573810306,2.26057573810306,0,0.0,1.0
1995-05-03,25.25,25.5,25.25,25.25,600,2.23841323086675,2.26057573810306,2.23841323086675,2.23841323086675,6768.18729941731,0.0,1.0
1995-05-04,25.5,25.5,25.19,25.25,82800,2.26057573810306,2.26057573810306,2.23309422913004,2.23841323086675,934009.847319586,0.0,1.0
1995-05-05,25.5,25.5,25.25,25.25,2500,2.26057573810306,2.26057573810306,2.23841323086675,2.23841323086675,28200.7804142387,0.0,1.0
1995-05-08,25.5,25.5,24.72,25.38,133500,2.26057573810306,2.26057573810306,2.19142871552579,2.24993773462963,1505921.67412035,0.0,1.0
1995-05-09,25.5,25.5,25.5,25.5,200,2.26057573810306,2.26057573810306,2.26057573810306,2.26057573810306,2256.0624331391,0.0,1.0
1995-05-10,25.5,25.5,25.5,25.5,300,2.26057573810306,2.26057573810306,2.26057573810306,2.26057573810306,3384.09364970865,0.0,1.0
1995-05-11,25.5,25.5,25.0,25.0,4400,2.26057573810306,2.26057573810306,2.21625072363045,2.21625072363045,49633.3735290601,0.0,1.0
1995-05-12,25.12,25.5,24.75,24.75,13200,2.22688872710388,2.26057573810306,2.19408821639415,2.19408821639415,148900.12058718,0.0,1.0
1995-05-15,25.75,25.75,24.75,24.75,10500,2.28273824533936,2.28273824533936,2.19408821639415,2.19408821639415,118443.277739803,0.0,1.0
1995-05-16,25.5,26.0,25.5,25.75,2300,2.26057573810306,2.30490075257567,2.26057573810306,2.28273824533936,25944.7179810996,0.0,1.0
1995-05-17,25.5,26.0,25.5,26.0,900,2.26057573810306,2.30490075257567,2.26057573810306,2.30490075257567,10152.2809491259,0.0,1.0
1995-05-18,25.5,25.75,25.25,25.75,4600,2.26057573810306,2.28273824533936,2.23841323086675,2.28273824533936,51889.4359621992,0.0,1.0
1995-05-19,25.5,25.5,25.5,25.5,300,2.26057573810306,2.26057573810306,2.26057573810306,2.26057573810306,3384.09364970865,0.0,1.0
1995-05-22,25.25,26.0,25.25,26.0,1100,2.23841323086675,2.30490075257567,2.23841323086675,2.30490075257567,12408.3433822651,0.0,1.0
1995-05-23,25.0,25.5,25.0,25.0,500,2.21625072363045,2.26057573810306,2.21625072363045,2.21625072363045,5640.15608284775,0.0,1.0
1995-05-24,25.25,26.0,25.0,25.0,1600,2.23841323086675,2.30490075257567,2.21625072363045,2.21625072363045,18048.4994651128,0.0,1.0
1995-05-25,25.25,25.25,25.0,25.25,10100,2.23841323086675,2.23841323086675,2.21625072363045,2.23841323086675,113931.152873525,0.0,1.0
1995-05-26,26.0,26.0,26.0,26.0,100,2.30490075257567,2.30490075257567,2.30490075257567,2.30490075257567,1128.03121656955,0.0,1.0
1995-05-30,25.25,26.0,25.0,25.0,2400,2.23841323086675,2.30490075257567,2.21625072363045,2.21625072363045,27072.7491976692,0.0,1.0
1995-05-31,25.0,25.0,25.0,25.0,100,2.21625072363045,2.21625072363045,2.21625072363045,2.21625072363045,1128.03121656955,0.0,1.0
1995-06-01,26.0,26.0,25.75,26.0,1300,2.30490075257567,2.30490075257567,2.28273824533936,2.30490075257567,14664.4058154041,0.0,1.0
1995-06-02,25.5,26.0,25.5,26.0,3600,2.26057573810306,2.30490075257567,2.26057573810306,2.30490075257567,40609.1237965038,0.0,1.0
1995-06-05,26.0,26.0,25.25,26.0,18200,2.30490075257567,2.30490075257567,2.23841323086675,2.30490075257567,205301.681415658,0.0,1.0
1995-06-06,25.75,26.0,25.75,26.0,1200,2.28273824533936,2.30490075257567,2.28273824533936,2.30490075257567,13536.3745988346,0.0,1.0
1995-06-07,25.25,25.25,25.25,25.25,600,2.23841323086675,2.23841323086675,2.23841323086675,2.23841323086675,6768.18729941731,0.0,1.0
1995-06-08,25.62,26.0,25.25,26.0,8000,2.27121374157649,2.30490075257567,2.23841323086675,2.30490075257567,90242.4973255637,0.0,1.0
1995-06-09,25.25,26.0,25.25,26.0,12600,2.23841323086675,2.30490075257567,2.23841323086675,2.30490075257567,142131.933287763,0.0,1.0
1995-06-12,25.75,25.75,25.25,25.25,7300,2.28273824533936,2.28273824533936,2.23841323086675,2.23841323086675,82346.2788095772,0.0,1.0
1995-06-13,25.0,25.75,25.0,25.0,2600,2.24284573231402,2.31013110428344,2.24284573231402,2.24284573231402,28981.0391608777,0.3,1.0
1995-06-14,25.75,25.75,25.12,25.75,3100,2.31013110428344,2.31013110428344,2.25361139182912,2.31013110428344,34554.3159225849,0.0,1.0
1995-06-15,25.25,25.75,25.0,25.0,11400,2.26527418963716,2.31013110428344,2.24284573231402,2.24284573231402,127070.710166925,0.0,1.0
1995-06-16,25.5,25.5,25.25,25.25,1400,2.2877026469603,2.2877026469603,2.26527418963716,2.26527418963716,15605.1749327803,0.0,1.0
1995-06-19,25.5,25.5,25.5,25.5,200,2.2877026469603,2.2877026469603,2.2877026469603,2.2877026469603,2229.3107046829,0.0,1.0
1995-06-20,25.5,25.5,25.25,25.5,1300,2.2877026469603,2.2877026469603,2.26527418963716,2.2877026469603,14490.5195804388,0.0,1.0
1995-06-21,25.5,25.5,25.0,25.12,2800,2.2877026469603,2.2877026469603,2.24284573231402,2.25361139182912,31210.3498655606,0.0,1.0
1995-06-22,25.25,25.25,25.0,25.0,6700,2.26527418963716,2.26527418963716,2.24284573231402,2.24284573231402,74681.9086068771,0.0,1.0
1995-06-23,25.25,25.5,25.0,25.0,12500,2.26527418963716,2.2877026469603,2.24284573231402,2.24284573231402,139331.919042681,0.0,1.0
1995-06-26,25.25,25.25,24.5,25.25,17700,2.26527418963716,2.26527418963716,2.19798881766773,2.26527418963716,197293.997364437,0.0,1.0
1995-06-27,24.25,25.0,24.25,25.0,73400,2.17556036034459,2.24284573231402,2.17556036034459,2.24284573231402,818157.028618627,0.0,1.0
1995-06-28,24.75,25.0,24.5,25.0,97300,2.22041727499087,2.24284573231402,2.19798881766773,2.24284573231402,1084559.65782824,0.0,1.0
1995-06-29,25.25,25.5,24.5,24.75,62700,2.26527418963716,2.2877026469603,2.19798881766773,2.22041727499087,698888.905918089,0.0,1.0
1995-06-30,25.5,25.5,24.75,24.75,38600,2.2877026469603,2.2877026469603,2.22041727499087,2.22041727499087,430256.9660038,0.0,1.0
1995-07-03,25.25,25.5,25.25,25.5,15400,2.26527418963716,2.2877026469603,2.26527418963716,2.2877026469603,171656.924260583,0.0,1.0
1995-07-05,26.0,26.25,25.5,25.75,32800,2.33255956160658,2.35498801892972,2.2877026469603,2.31013110428344,365606.955567995,0.0,1.0
1995-07-06,26.75,26.75,25.75,25.75,36100,2.399844933576,2.399844933576,2.31013110428344,2.31013110428344,402390.582195263,0.0,1.0
1995-07-07,26.75,27.0,26.25,26.75,21100,2.399844933576,2.42227339089914,2.35498801892972,2.399844933576,235192.279344046,0.0,1.0
1995-07-10,27.0,27.0,26.25,27.0,13000,2.42227339089914,2.42227339089914,2.35498801892972,2.42227339089914,144905.195804389,0.0,1.0
1995-07-11,27.25,27.25,26.25,27.25,15900,2.44470184822228,2.44470184822228,2.35498801892972,2.44470184822228,177230.201022291,0.0,1.0
1995-07-12,26.75,27.5,26.75,26.75,27800,2.399844933576,2.46713030554542,2.399844933576,2.399844933576,309874.187950923,0.0,1.0
1995-07-13,26.75,27.5,26.75,27.5,52200,2.399844933576,2.46713030554542,2.399844933576,2.46713030554542,581850.093922237,0.0,1.0
1995-07-14,27.5,27.5,26.75,27.5,8400,2.46713030554542,2.46713030554542,2.399844933576,2.46713030554542,93631.0495966818,0.0,1.0
1995-07-17,27.38,27.5,26.75,27.5,21100,2.45636464603031,2.46713030554542,2.399844933576,2.46713030554542,235192.279344046,0.0,1.0
1995-07-18,27.5,27.5,26.75,27.5,1900,2.46713030554542,2.46713030554542,2.399844933576,2.46713030554542,21178.4516944876,0.0,1.0
1995-07-19,27.25,27.25,26.75,26.75,16400,2.44470184822228,2.44470184822228,2.399844933576,2.399844933576,182803.477783998,0.0,1.0
1995-07-20,27.0,27.25,26.75,27.25,18100,2.42227339089914,2.44470184822228,2.399844933576,2.44470184822228,201752.618773802,0.0,1.0
1995-07-21,26.75,27.12,26.75,26.75,22700,2.399844933576,2.43303905041424,2.399844933576,2.399844933576,253026.764981509,0.0,1.0
1995-07-24,26.75,27.25,26.75,26.75,12000,2.399844933576,2.44470184822228,2.399844933576,2.399844933576,133758.642280974,0.0,1.0
1995-07-25,26.75,27.25,26.75,27.25,8200,2.399844933576,2.44470184822228,2.399844933576,2.44470184822228,91401.7388919989,0.0,1.0
1995-07-26,26.75,27.25,26.75,27.25,18500,2.399844933576,2.44470184822228,2.399844933576,2.44470184822228,206211.240183168,0.0,1.0
1995-07-27,26.75,27.25,26.75,27.25,4300,2.399844933576,2.44470184822228,2.399844933576,2.44470184822228,47930.1801506824,0.0,1.0
1995-07-28,29.0,30.0,28.0,30.0,77600,2.60170104948426,2.69141487877682,2.5119872201917,2.69141487877682,864972.553416966,0.0,1.0
1995-07-31,29.5,29.5,28.75,29.0,162500,2.64655796413054,2.64655796413054,2.57927259216112,2.60170104948426,1811314.94755486,0.0,1.0
1995-08-01,29.5,29.75,29.0,29.5,86300,2.64655796413054,2.66898642145368,2.60170104948426,2.64655796413054,961947.569070672,0.0,1.0
1995-08-02,30.0,30.0,29.0,29.75,187400,2.69141487877682,2.69141487877682,2.60170104948426,2.66898642145368,2088864.13028788,0.0,1.0
1995-08-03,31.0,31.0,29.25,30.0,135800,2.78112870806938,2.78112870806938,2.6241295068074,2.69141487877682,1513701.96847969,0.0,1.0
1995-08-04,31.56,31.75,30.25,31.0,170900,2.83136845247321,2.8484140800388,2.71384333609996,2.78112870806938,1904945.99715154,0.0,1.0
1995-08-07,31.25,31.75,31.0,31.75,46200,2.80355716539252,2.8484140800388,2.78112870806938,2.8484140800388,514970.77278175,0.0,1.0
1995-08-08,31.75,31.75,31.25,31.75,44200,2.8484140800388,2.8484140800388,2.80355716539252,2.8484140800388,492677.665734922,0.0,1.0
1995-08-09,32.0,32.0,31.25,31.75,66500,2.87084253736194,2.87084253736194,2.80355716539252,2.8484140800388,741245.809307065,0.0,1.0
1995-08-10,33.0,33.25,31.5,31.5,85800,2.9605563666545,2.98298482397764,2.82598562271566,2.82598562271566,956374.292308966,0.0,1.0
1995-08-11,32.5,33.25,31.75,33.25,46000,2.91569945200822,2.98298482397764,2.8484140800388,2.98298482397764,512741.462077068,0.0,1.0
1995-08-14,32.5,32.5,31.75,31.75,6400,2.91569945200822,2.91569945200822,2.8484140800388,2.8484140800388,71337.9425498529,0.0,1.0
1995-08-15,32.5,32.5,31.75,32.5,28700,2.91569945200822,2.91569945200822,2.8484140800388,2.91569945200822,319906.086121997,0.0,1.0
1995-08-16,31.75,32.5,31.75,31.75,30000,2.8484140800388,2.91569945200822,2.8484140800388,2.8484140800388,334396.605702435,0.0,1.0
1995-08-17,31.5,32.25,31.5,32.25,17600,2.82598562271566,2.89327099468508,2.82598562271566,2.89327099468508,196179.342012095,0.0,1.0
1995-08-18,32.0,32.0,31.5,31.5,12600,2.87084253736194,2.87084253736194,2.82598562271566,2.82598562271566,140446.574395023,0.0,1.0
1995-08-21,30.5,32.0,30.5,31.5,37200,2.7362717934231,2.87084253736194,2.7362717934231,2.82598562271566,414651.79107102,0.0,1.0
1995-08-22,30.25,31.0,30.25,30.5,7800,2.71384333609996,2.78112870806938,2.71384333609996,2.7362717934231,86943.1174826332,0.0,1.0
1995-08-23,30.25,31.0,30.25,31.0,31900,2.71384333609996,2.78112870806938,2.71384333609996,2.78112870806938,355575.057396923,0.0,1.0
1995-08-24,30.75,31.0,30.25,31.0,18600,2.75870025074624,2.78112870806938,2.71384333609996,2.78112870806938,207325.89553551,0.0,1.0
1995-08-25,30.25,31.0,30.25,31.0,11500,2.71384333609996,2.78112870806938,2.71384333609996,2.78112870806938,128185.365519267,0.0,1.0
1995-08-28,31.25,31.25,30.25,31.0,27800,2.80355716539252,2.80355716539252,2.71384333609996,2.78112870806938,309874.187950923,0.0,1.0
1995-08-29,32.0,32.0,30.5,31.25,91900,2.87084253736194,2.87084253736194,2.7362717934231,2.80355716539252,1024368.26880179,0.0,1.0
1995-08-30,32.5,32.5,31.5,32.0,61100,2.91569945200822,2.91569945200822,2.82598562271566,2.87084253736194,681054.420280627,0.0,1.0
1995-08-31,35.0,35.0,32.0,33.0,136500,3.13998402523962,3.13998402523962,2.87084253736194,2.9605563666545,1521504.55594608,0.0,1.0
1995-09-01,35.0,35.5,34.0,34.0,106600,3.13998402523962,3.1848409398859,3.05027019594706,3.05027019594706,1188222.60559599,0.0,1.0
1995-09-05,36.0,36.0,35.0,35.0,25900,3.22969785453218,3.22969785453218,3.13998402523962,3.13998402523962,288695.736256436,0.0,1.0
1995-09-06,35.75,36.75,35.0,35.0,53900,3.20726939720904,3.2969832265016,3.13998402523962,3.13998402523962,600799.234912043,0.0,1.0
1995-09-07,36.5,36.75,35.75,35.75,38100,3.27455476917846,3.2969832265016,3.20726939720904,3.20726939720904,424683.689242093,0.0,1.0
1995-09-08,36.5,36.5,35.75,35.75,49000,3.27455476917846,3.27455476917846,3.20726939720904,3.20726939720904,546181.122647312,0.0,1.0
1995-09-11,35.75,36.75,35.75,36.0,31200,3.20726939720904,3.2969832265016,3.20726939720904,3.22969785453218,347772.469930533,0.0,1.0
1995-09-12,36.25,36.5,35.5,35.75,13700,3.25212631185532,3.27455476917846,3.1848409398859,3.20726939720904,152707.783270779,0.0,1.0
1995-09-13,35.25,36.0,34.5,36.0,27400,3.18932663135053,3.25718464478352,3.12146861791754,3.25718464478352,302838.219988464,0.3,1.0
1995-09-14,33.5,35.0,33.5,34.5,32900,3.03099126667355,3.16670729353953,3.03099126667355,3.12146861791754,363626.91378177,0.0,1.0
1995-09-15,33.5,33.75,33.0,33.75,14300,3.03099126667355,3.05361060448455,2.98575259105156,3.05361060448455,158050.603862593,0.0,1.0
1995-09-18,33.25,33.25,32.5,33.0,17700,3.00837192886256,3.00837192886256,2.94051391542957,2.98575259105156,195629.069116636,0.0,1.0
1995-09-19,32.0,33.25,31.5,33.25,53500,2.89527523980757,3.00837192886256,2.85003656418558,3.00837192886256,591308.203262148,0.0,1.0
1995-09-20,32.25,32.25,31.5,31.5,26700,2.91789457761857,2.91789457761857,2.85003656418558,2.85003656418558,295101.477142044,0.0,1.0
1995-09-21,32.25,32.5,31.75,31.75,29500,2.91789457761857,2.94051391542957,2.87265590199658,2.87265590199658,326048.448527726,0.0,1.0
1995-09-22,32.5,32.5,31.75,31.75,29200,2.94051391542957,2.94051391542957,2.87265590199658,2.87265590199658,322732.701593546,0.0,1.0
1995-09-25,34.25,34.25,32.25,32.5,40600,3.09884928010654,3.09884928010654,2.91789457761857,2.94051391542957,448731.085092397,0.0,1.0
1995-09-26,34.25,35.0,34.25,34.25,44400,3.09884928010654,3.16670729353953,3.09884928010654,3.09884928010654,490730.54625868,0.0,1.0
1995-09-27,33.75,34.75,33.75,34.5,14200,3.05361060448455,3.14408795572854,3.05361060448455,3.12146861791754,156945.354884533,0.0,1.0
1995-09-28,34.25,34.75,33.75,34.75,15600,3.09884928010654,3.14408795572854,3.05361060448455,3.14408795572854,172418.840577374,0.0,1.0
1995-09-29,33.75,34.0,33.25,33.25,13100,3.05361060448455,3.07622994229555,3.00837192886256,3.00837192886256,144787.616125872,0.0,1.0
1995-10-02,33.75,33.75,33.25,33.75,8000,3.05361060448455,3.05361060448455,3.00837192886256,3.05361060448455,88419.9182448071,0.0,1.0
1995-10-03,33.0,33.75,33.0,33.75,2600,2.98575259105156,3.05361060448455,2.98575259105156,3.05361060448455,28736.4734295623,0.0,1.0
1995-10-04,33.0,33.75,33.0,33.0,1000,2.98575259105156,3.05361060448455,2.98575259105156,2.98575259105156,11052.4897806009,0.0,1.0
1995-10-05,33.75,33.75,33.0,33.75,4500,3.05361060448455,3.05361060448455,2.98575259105156,3.05361060448455,49736.204012704,0.0,1.0
1995-10-06,33.25,33.75,33.0,33.38,4000,3.00837192886256,3.05361060448455,2.98575259105156,3.02013398452427,44209.9591224035,0.0,1.0
1995-10-09,33.25,33.5,32.75,33.5,10500,3.00837192886256,3.03099126667355,2.96313325324056,3.03099126667355,116051.142696309,0.0,1.0
1995-10-10,32.25,32.75,32.0,32.75,4800,2.91789457761857,2.96313325324056,2.89527523980757,2.96313325324056,53051.9509468843,0.0,1.0
1995-10-11,32.75,32.75,32.0,32.75,3400,2.96313325324056,2.96313325324056,2.89527523980757,2.96313325324056,37578.4652540431,0.0,1.0
1995-10-12,32.5,32.75,32.0,32.0,19700,2.94051391542957,2.96313325324056,2.89527523980757,2.89527523980757,217734.048677837,0.0,1.0
1995-10-13,32.5,33.5,32.5,32.5,18000,2.94051391542957,3.03099126667355,2.94051391542957,2.94051391542957,198944.816050816,0.0,1.0
1995-10-16,33.25,33.5,33.0,33.5,4300,3.00837192886256,3.03099126667355,2.98575259105156,3.03099126667355,47525.7060565838,0.0,1.0
1995-10-17,33.0,33.5,32.5,32.5,600,2.98575259105156,3.03099126667355,2.94051391542957,2.94051391542957,6631.49386836054,0.0,1.0
1995-10-18,32.5,33.5,32.5,33.5,6700,2.94051391542957,3.03099126667355,2.94051391542957,3.03099126667355,74051.6815300259,0.0,1.0
1995-10-19,32.5,33.5,32.5,33.5,4600,2.94051391542957,3.03099126667355,2.94051391542957,3.03099126667355,50841.452990764,0.0,1.0
1995-10-20,33.5,33.5,32.5,32.5,1000,3.03099126667355,3.03099126667355,2.94051391542957,2.94051391542957,11052.4897806009,0.0,1.0
1995-10-23,33.5,33.5,33.25,33.5,2400,3.03099126667355,3.03099126667355,3.00837192886256,3.03099126667355,26525.9754734422,0.0,1.0
1995-10-24,32.5,33.5,32.5,32.5,6500,2.94051391542957,3.03099126667355,2.94051391542957,2.94051391542957,71841.1835739057,0.0,1.0
1995-10-25,32.0,33.5,32.0,32.5,15100,2.89527523980757,3.03099126667355,2.89527523980757,2.94051391542957,166892.595687074,0.0,1.0
1995-10-26,31.75,32.75,31.75,32.5,15200,2.87265590199658,2.96313325324056,2.87265590199658,2.94051391542957,167997.844665133,0.0,1.0
1995-10-27,32.0,32.5,31.0,31.5,18100,2.89527523980757,2.94051391542957,2.80479788856359,2.85003656418558,200050.065028876,0.0,1.0
1995-10-30,31.25,32.0,31.25,32.0,7800,2.82741722637458,2.89527523980757,2.82741722637458,2.89527523980757,86209.420288687,0.0,1.0
1995-10-31,31.5,32.0,31.0,32.0,8700,2.85003656418558,2.89527523980757,2.80479788856359,2.89527523980757,96156.6610912278,0.0,1.0
1995-11-01,31.0,31.5,31.0,31.0,8000,2.80479788856359,2.85003656418558,2.80479788856359,2.80479788856359,88419.918244807,0.0,1.0
1995-11-02,31.25,31.5,31.0,31.25,39400,2.82741722637458,2.85003656418558,2.80479788856359,2.82741722637458,435468.097355676,0.0,1.0
1995-11-03,31.25,31.75,31.0,31.0,7200,2.82741722637458,2.87265590199658,2.80479788856359,2.80479788856359,79577.9264203265,0.0,1.0
1995-11-06,31.25,31.75,31.0,31.75,10700,2.82741722637458,2.87265590199658,2.80479788856359,2.87265590199658,118261.64065243,0.0,1.0
1995-11-07,31.38,31.75,31.0,31.38,15900,2.8391792820363,2.87265590199658,2.80479788856359,2.8391792820363,175734.587511554,0.0,1.0
1995-11-08,31.75,31.75,31.0,31.0,3500,2.87265590199658,2.87265590199658,2.80479788856359,2.80479788856359,38683.7142321031,0.0,1.0
1995-11-09,31.25,32.0,31.0,31.0,4500,2.82741722637458,2.89527523980757,2.80479788856359,2.80479788856359,49736.2040127041,0.0,1.0
1995-11-10,32.0,32.0,31.25,31.25,11300,2.89527523980757,2.89527523980757,2.82741722637458,2.82741722637458,124893.13452079,0.0,1.0
1995-11-13,32.0,32.25,31.25,31.25,10100,2.89527523980757,2.91789457761857,2.82741722637458,2.82741722637458,111630.146784069,0.0,1.0
1995-11-14,32.06,32.25,31.5,31.5,5200,2.90070388088221,2.91789457761857,2.85003656418558,2.85003656418558,57472.9468591247,0.0,1.0
1995-11-15,31.5,32.25,31.5,31.5,5400,2.85003656418558,2.91789457761857,2.85003656418558,2.85003656418558,59683.4448152448,0.0,1.0
1995-11-16,32.38,32.5,31.5,31.5,5100,2.92965663328029,2.94051391542957,2.85003656418558,2.85003656418558,56367.6978810645,0.0,1.0
1995-11-17,32.5,32.5,31.75,32.5,9100,2.94051391542957,2.94051391542957,2.87265590199658,2.94051391542957,100577.657003468,0.0,1.0
1995-11-20,32.75,33.0,32.0,33.0,31700,2.96313325324056,2.98575259105156,2.89527523980757,2.98575259105156,350363.926045049,0.0,1.0
1995-11-21,33.5,34.25,33.0,33.5,23200,3.03099126667355,3.09884928010654,2.98575259105156,3.03099126667355,256417.762909941,0.0,1.0
1995-11-22,33.5,34.0,33.5,33.5,43800,3.03099126667355,3.07622994229555,3.03099126667355,3.03099126667355,484099.05239032,0.0,1.0
1995-11-24,33.5,33.75,33.5,33.5,2200,3.03099126667355,3.05361060448455,3.03099126667355,3.03099126667355,24315.477517322,0.0,1.0
1995-11-27,33.5,34.0,33.5,34.0,5400,3.03099126667355,3.07622994229555,3.03099126667355,3.07622994229555,59683.4448152449,0.0,1.0
1995-11-28,33.25,33.75,32.75,33.75,10300,3.00837192886256,3.05361060448455,2.96313325324056,3.05361060448455,113840.644740189,0.0,1.0
1995-11-29,33.25,33.25,32.75,33.12,13300,3.00837192886256,3.00837192886256,2.96313325324056,2.99660987320084,146998.114081992,0.0,1.0
1995-11-30,33.5,33.5,32.75,32.75,17400,3.03099126667355,3.03099126667355,2.96313325324056,2.96313325324056,192313.322182456,0.0,1.0
1995-12-01,32.75,33.0,32.75,33.0,6500,2.96313325324056,2.98575259105156,2.96313325324056,2.98575259105156,71841.1835739059,0.0,1.0
1995-12-04,32.75,33.5,32.75,33.5,3400,2.96313325324056,3.03099126667355,2.96313325324056,3.03099126667355,37578.4652540431,0.0,1.0
1995-12-05,33.38,33.5,32.75,32.75,20900,3.02013398452427,3.03099126667355,2.96313325324056,2.96313325324056,230997.036414559,0.0,1.0
1995-12-06,33.12,33.5,32.75,33.5,16200,2.99660987320084,3.03099126667355,2.96313325324056,3.03099126667355,179050.334445734,0.0,1.0
1995-12-07,32.75,33.5,32.75,33.12,10800,2.96313325324056,3.03099126667355,2.96313325324056,2.99660987320084,119366.88963049,0.0,1.0
1995-12-08,32.75,33.5,32.75,32.75,1600,2.96313325324056,3.03099126667355,2.96313325324056,2.96313325324056,17683.9836489614,0.0,1.0
1995-12-11,33.12,33.12,32.75,32.75,1400,2.99660987320084,2.99660987320084,2.96313325324056,2.96313325324056,15473.4856928412,0.0,1.0
1995-12-12,33.0,33.5,32.75,33.5,10200,2.98575259105156,3.03099126667355,2.96313325324056,3.03099126667355,112735.395762129,0.0,1.0
1995-12-13,32.5,33.5,32.5,33.5,6600,2.97037144134008,3.06176748568901,2.97037144134008,3.06176748568901,72213.190921075,0.33,1.0
1995-12-14,32.5,32.59,32.5,32.5,3600,2.97037144134008,2.97859708533149,2.97037144134008,2.97037144134008,39389.0132296773,0.0,1.0
1995-12-15,32.5,32.75,32.5,32.5,14700,2.97037144134008,2.99322045242731,2.97037144134008,2.97037144134008,160838.470687849,0.0,1.0
1995-12-18,32.5,32.5,31.75,32.5,13000,2.97037144134008,2.97037144134008,2.90182440807839,2.97037144134008,142238.10332939,0.0,1.0
1995-12-19,32.25,32.25,31.75,31.75,4600,2.94752243025285,2.94752243025285,2.90182440807839,2.90182440807839,50330.4057934765,0.0,1.0
1995-12-20,32.62,32.62,32.0,32.0,15700,2.98133896666195,2.98133896666195,2.92467341916562,2.92467341916562,171779.863251648,0.0,1.0
1995-12-21,33.0,33.0,32.0,33.0,3400,3.01606946351454,3.01606946351454,2.92467341916562,3.01606946351454,37200.7347169175,0.0,1.0
1995-12-22,32.0,32.5,32.0,32.5,3300,2.92467341916562,2.97037144134008,2.92467341916562,2.97037144134008,36106.5954605375,0.0,1.0
1995-12-26,32.0,33.0,32.0,33.0,1500,2.92467341916562,3.01606946351454,2.92467341916562,3.01606946351454,16412.0888456989,0.0,1.0
1995-12-27,32.0,32.5,32.0,32.5,18900,2.92467341916562,2.97037144134008,2.92467341916562,2.97037144134008,206792.319455806,0.0,1.0
1995-12-28,32.75,32.75,32.0,32.0,9500,2.99322045242731,2.99322045242731,2.92467341916562,2.92467341916562,103943.229356093,0.0,1.0
1995-12-29,32.0,32.75,32.0,32.75,5400,2.92467341916562,2.99322045242731,2.92467341916562,2.99322045242731,59083.5198445159,0.0,1.0
1996-01-02,32.75,32.75,32.0,32.12,1600,2.99322045242731,2.99322045242731,2.92467341916562,2.93564094448749,17506.2281020788,0.0,1.0
1996-01-03,32.0,32.0,32.0,32.0,500,2.92467341916562,2.92467341916562,2.92467341916562,2.92467341916562,5470.69628189962,0.0,1.0
1996-01-04,32.0,32.75,32.0,32.75,2400,2.92467341916562,2.99322045242731,2.92467341916562,2.99322045242731,26259.3421531182,0.0,1.0
1996-01-05,32.75,32.75,31.75,32.0,2000,2.99322045242731,2.99322045242731,2.90182440807839,2.92467341916562,21882.7851275985,0.0,1.0
1996-01-08,31.75,32.75,31.75,31.75,2700,2.90182440807839,2.99322045242731,2.90182440807839,2.90182440807839,29541.7599222579,0.0,1.0
1996-01-09,31.75,32.62,31.75,31.75,8500,2.90182440807839,2.98133896666195,2.90182440807839,2.90182440807839,93001.8367922935,0.0,1.0
1996-01-10,32.5,32.5,31.75,31.75,11600,2.97037144134008,2.97037144134008,2.90182440807839,2.90182440807839,126920.153740071,0.0,1.0
1996-01-11,32.25,32.25,31.5,31.5,2200,2.94752243025285,2.94752243025285,2.87897539699116,2.87897539699116,24071.0636403583,0.0,1.0
1996-01-12,31.5,31.62,31.5,31.5,1400,2.87897539699116,2.88994292231303,2.87897539699116,2.87897539699116,15317.9495893189,0.0,1.0
1996-01-15,31.5,31.5,31.5,31.5,1200,2.87897539699116,2.87897539699116,2.87897539699116,2.87897539699116,13129.6710765591,0.0,1.0
1996-01-16,32.25,32.25,31.5,32.25,4800,2.94752243025285,2.94752243025285,2.87897539699116,2.94752243025285,52518.6843062364,0.0,1.0
1996-01-17,31.5,32.25,31.5,32.25,5200,2.87897539699116,2.94752243025285,2.87897539699116,2.94752243025285,56895.241331756,0.0,1.0
1996-01-18,31.25,32.25,31.25,31.25,4200,2.85612638590392,2.94752243025285,2.85612638590392,2.85612638590392,45953.8487679569,0.0,1.0
1996-01-19,31.25,32.25,31.25,31.25,800,2.85612638590392,2.94752243025285,2.85612638590392,2.85612638590392,8753.11405103941,0.0,1.0
1996-01-22,32.25,32.25,32.25,32.25,200,2.94752243025285,2.94752243025285,2.94752243025285,2.94752243025285,2188.27851275985,0.0,1.0
1996-01-23,31.25,31.5,31.25,31.25,800,2.85612638590392,2.87897539699116,2.85612638590392,2.85612638590392,8753.11405103941,0.0,1.0
1996-01-24,31.25,32.25,31.25,32.25,2400,2.85612638590392,2.94752243025285,2.85612638590392,2.94752243025285,26259.3421531182,0.0,1.0
1996-01-25,31.25,32.25,31.25,31.25,2100,2.85612638590392,2.94752243025285,2.85612638590392,2.85612638590392,22976.9243839784,0.0,1.0
1996-01-26,32.25,32.25,31.25,31.25,3400,2.94752243025285,2.94752243025285,2.85612638590392,2.85612638590392,37200.7347169174,0.0,1.0
1996-01-29,31.38,31.38,31.38,31.38,600,2.86800787166929,2.86800787166929,2.86800787166929,2.86800787166929,6564.83553827953,0.0,1.0
1996-01-30,31.5,32.25,31.25,32.25,4400,2.87897539699116,2.94752243025285,2.85612638590392,2.94752243025285,48142.1272807166,0.0,1.0
1996-01-31,32.25,32.25,31.5,32.25,1100,2.94752243025285,2.94752243025285,2.87897539699116,2.94752243025285,12035.5318201792,0.0,1.0
1996-02-01,32.25,32.25,31.5,31.5,3600,2.94752243025285,2.94752243025285,2.87897539699116,2.87897539699116,39389.0132296773,0.0,1.0
1996-02-02,32.25,32.25,31.5,31.5,1700,2.94752243025285,2.94752243025285,2.87897539699116,2.87897539699116,18600.3673584587,0.0,1.0
1996-02-05,31.75,31.75,31.5,31.5,3600,2.90182440807839,2.90182440807839,2.87897539699116,2.87897539699116,39389.0132296772,0.0,1.0
1996-02-06,31.5,32.25,31.5,31.5,4700,2.87897539699116,2.94752243025285,2.87897539699116,2.87897539699116,51424.5450498564,0.0,1.0
1996-02-07,32.25,32.25,31.5,31.5,5800,2.94752243025285,2.94752243025285,2.87897539699116,2.87897539699116,63460.0768700356,0.0,1.0
1996-02-08,32.12,32.25,31.5,31.5,15000,2.93564094448749,2.94752243025285,2.87897539699116,2.87897539699116,164120.888456989,0.0,1.0
1996-02-09,31.5,32.25,31.5,32.25,2100,2.87897539699116,2.94752243025285,2.87897539699116,2.94752243025285,22976.9243839784,0.0,1.0
1996-02-12,32.19,32.25,31.5,31.5,5300,2.94203866759191,2.94752243025285,2.87897539699116,2.87897539699116,57989.3805881361,0.0,1.0
1996-02-13,31.75,31.75,31.5,31.5,2600,2.90182440807839,2.90182440807839,2.87897539699116,2.87897539699116,28447.620665878,0.0,1.0
1996-02-14,32.5,32.5,32.5,32.5,600,2.97037144134008,2.97037144134008,2.97037144134008,2.97037144134008,6564.83553827955,0.0,1.0
1996-02-15,32.0,32.5,31.5,32.5,1600,2.92467341916562,2.97037144134008,2.87897539699116,2.97037144134008,17506.2281020788,0.0,1.0
1996-02-16,32.5,32.5,31.5,31.5,1800,2.97037144134008,2.97037144134008,2.87897539699116,2.87897539699116,19694.5066148386,0.0,1.0
1996-02-20,32.0,32.0,31.5,31.5,1900,2.92467341916562,2.92467341916562,2.87897539699116,2.87897539699116,20788.6458712186,0.0,1.0
1996-02-21,32.38,32.38,31.5,31.5,4400,2.95940391601821,2.95940391601821,2.87897539699116,2.87897539699116,48142.1272807167,0.0,1.0
1996-02-22,31.5,32.5,31.5,31.5,3400,2.87897539699116,2.97037144134008,2.87897539699116,2.87897539699116,37200.7347169174,0.0,1.0
1996-02-23,32.25,32.5,31.5,31.5,2900,2.94752243025285,2.97037144134008,2.87897539699116,2.87897539699116,31730.0384350178,0.0,1.0
1996-02-26,31.5,32.5,31.5,31.5,1900,2.87897539699116,2.97037144134008,2.87897539699116,2.87897539699116,20788.6458712185,0.0,1.0
1996-02-27,31.5,32.5,31.5,32.5,3700,2.87897539699116,2.97037144134008,2.87897539699116,2.97037144134008,40483.1524860571,0.0,1.0
1996-02-28,31.5,32.12,31.5,31.5,1600,2.87897539699116,2.93564094448749,2.87897539699116,2.87897539699116,17506.2281020788,0.0,1.0
1996-02-29,31.5,32.5,31.5,31.5,2500,2.87897539699116,2.97037144134008,2.87897539699116,2.87897539699116,27353.4814094981,0.0,1.0
1996-03-01,31.5,32.5,31.5,32.5,5700,2.87897539699116,2.97037144134008,2.87897539699116,2.97037144134008,62365.9376136556,0.0,1.0
1996-03-04,31.5,31.75,31.5,31.75,11200,2.87897539699116,2.90182440807839,2.87897539699116,2.90182440807839,122543.596714551,0.0,1.0
1996-03-05,31.88,32.25,31.5,31.5,4600,2.91370589384375,2.94752243025285,2.87897539699116,2.87897539699116,50330.4057934765,0.0,1.0
1996-03-06,31.88,32.25,31.5,32.25,4000,2.91370589384375,2.94752243025285,2.87897539699116,2.94752243025285,43765.5702551969,0.0,1.0
1996-03-07,32.25,32.25,31.5,31.5,3200,2.94752243025285,2.94752243025285,2.87897539699116,2.87897539699116,35012.4562041576,0.0,1.0
1996-03-08,31.25,32.25,31.25,31.25,3800,2.85612638590392,2.94752243025285,2.85612638590392,2.85612638590392,41577.2917424372,0.0,1.0
1996-03-11,31.75,32.0,31.0,32.0,8300,2.90182440807839,2.92467341916562,2.83327737481669,2.92467341916562,90813.5582795336,0.0,1.0
1996-03-12,31.25,31.75,30.88,31.0,31600,2.85612638590392,2.90182440807839,2.82230984949482,2.83327737481669,345748.005016057,0.0,1.0
1996-03-13,30.75,30.88,30.75,30.75,800,2.84058905836461,2.85259805275769,2.84058905836461,2.84058905836461,8660.17558138549,0.33,1.0
1996-03-14,30.75,31.25,30.75,31.25,700,2.84058905836461,2.88677749833802,2.84058905836461,2.88677749833802,7577.6536337123,0.0,1.0
1996-03-15,31.19,31.25,30.75,30.75,13900,2.88123488554121,2.88677749833802,2.84058905836461,2.84058905836461,150470.550726573,0.0,1.0
1996-03-18,30.75,31.25,30.75,31.0,700,2.84058905836461,2.88677749833802,2.84058905836461,2.86368327835131,7577.6536337123,0.0,1.0
1996-03-19,31.0,31.0,30.75,30.75,11500,2.86368327835131,2.86368327835131,2.84058905836461,2.84058905836461,124490.023982417,0.0,1.0
1996-03-20,30.75,30.75,30.75,30.75,12100,2.84058905836461,2.84058905836461,2.84058905836461,2.84058905836461,130985.155668456,0.0,1.0
1996-03-21,30.5,31.0,30.5,30.5,3800,2.8174948383779,2.86368327835131,2.8174948383779,2.8174948383779,41135.8340115812,0.0,1.0
1996-03-22,31.0,31.0,30.5,30.5,1800,2.86368327835131,2.86368327835131,2.8174948383779,2.8174948383779,19485.3950581174,0.0,1.0
1996-03-25,30.75,30.75,30.25,30.5,9600,2.84058905836461,2.84058905836461,2.7944006183912,2.8174948383779,103922.106976626,0.0,1.0
1996-03-26,30.25,30.75,30.25,30.25,18500,2.7944006183912,2.84058905836461,2.7944006183912,2.7944006183912,200266.56031954,0.0,1.0
1996-03-27,30.88,31.0,30.25,30.25,2700,2.85259805275769,2.86368327835131,2.7944006183912,2.7944006183912,29228.0925871761,0.0,1.0
1996-03-28,31.12,31.5,30.25,30.25,14800,2.87476850394493,2.90987171832472,2.7944006183912,2.7944006183912,160213.248255632,0.0,1.0
1996-03-29,31.0,31.25,30.5,30.75,11500,2.86368327835131,2.88677749833802,2.8174948383779,2.84058905836461,124490.023982417,0.0,1.0
1996-04-01,31.5,32.25,30.5,31.0,28600,2.90987171832472,2.97915437828483,2.8174948383779,2.86368327835131,309601.277034532,0.0,1.0
1996-04-02,32.25,32.25,31.5,31.5,4700,2.97915437828483,2.97915437828483,2.90987171832472,2.90987171832472,50878.5315406398,0.0,1.0
1996-04-03,32.25,32.25,31.5,32.25,12400,2.97915437828483,2.97915437828483,2.90987171832472,2.97915437828483,134232.721511475,0.0,1.0
1996-04-04,32.5,32.5,31.75,32.25,10100,3.00224859827154,3.00224859827154,2.93296593831142,2.97915437828483,109334.716714992,0.0,1.0
1996-04-08,32.62,32.75,31.75,31.75,22100,3.01333382386515,3.02534281825824,2.93296593831142,2.93296593831142,239237.350435775,0.0,1.0
1996-04-09,32.38,32.75,32.0,32.0,9400,2.99116337267792,3.02534281825824,2.95606015829813,2.95606015829813,101757.06308128,0.0,1.0
1996-04-10,32.5,33.25,32.0,32.0,26100,3.00224859827154,3.07153125823165,2.95606015829813,2.95606015829813,282538.228342702,0.0,1.0
1996-04-11,33.0,33.0,32.25,32.5,11600,3.04843703824494,3.04843703824494,2.97915437828483,3.00224859827154,125572.54593009,0.0,1.0
1996-04-12,32.25,32.75,32.25,32.25,2000,2.97915437828483,3.02534281825824,2.97915437828483,2.97915437828483,21650.4389534638,0.0,1.0
1996-04-15,32.5,33.0,32.0,32.0,2100,3.00224859827154,3.04843703824494,2.95606015829813,2.95606015829813,22732.9609011369,0.0,1.0
1996-04-16,32.0,32.0,32.0,32.0,4400,2.95606015829813,2.95606015829813,2.95606015829813,2.95606015829813,47630.9656976202,0.0,1.0
1996-04-17,32.0,33.0,32.0,33.0,9200,2.95606015829813,3.04843703824494,2.95606015829813,3.04843703824494,99592.0191859332,0.0,1.0
1996-04-18,32.0,32.75,32.0,32.0,2800,2.95606015829813,3.02534281825824,2.95606015829813,2.95606015829813,30310.6145348492,0.0,1.0
1996-04-19,32.0,32.75,32.0,32.0,7200,2.95606015829813,3.02534281825824,2.95606015829813,2.95606015829813,77941.5802324694,0.0,1.0
1996-04-22,32.06,32.5,32.0,32.0,6700,2.96160277109494,3.00224859827154,2.95606015829813,2.95606015829813,72528.9704941035,0.0,1.0
1996-04-23,32.25,32.25,31.75,32.0,10200,2.97915437828483,2.97915437828483,2.93296593831142,2.95606015829813,110417.238662665,0.0,1.0
1996-04-24,32.0,32.25,31.62,31.62,16000,2.95606015829813,2.97915437828483,2.92095694391834,2.92095694391834,173203.51162771,0.0,1.0
1996-04-25,32.0,32.0,32.0,32.0,0,2.95606015829813,2.95606015829813,2.95606015829813,2.95606015829813,0,0.0,1.0
1996-04-26,32.25,32.25,31.5,31.5,4600,2.97915437828483,2.97915437828483,2.90987171832472,2.90987171832472,49796.0095929667,0.0,1.0
1996-04-29,32.25,32.25,31.5,32.25,6100,2.97915437828483,2.97915437828483,2.90987171832472,2.97915437828483,66033.8388080645,0.0,1.0
1996-04-30,31.5,32.25,31.5,32.25,3700,2.90987171832472,2.97915437828483,2.90987171832472,2.97915437828483,40053.3120639079,0.0,1.0
1996-05-01,31.75,32.25,31.5,31.5,4400,2.93296593831142,2.97915437828483,2.90987171832472,2.90987171832472,47630.9656976203,0.0,1.0
1996-05-02,31.75,31.75,31.25,31.25,400,2.93296593831142,2.93296593831142,2.88677749833802,2.88677749833802,4330.08779069276,0.0,1.0
1996-05-03,31.5,32.0,31.5,31.5,2200,2.90987171832472,2.95606015829813,2.90987171832472,2.90987171832472,23815.4828488101,0.0,1.0
1996-05-06,31.25,31.25,31.25,31.25,1600,2.88677749833802,2.88677749833802,2.88677749833802,2.88677749833802,17320.351162771,0.0,1.0
1996-05-07,31.25,32.0,31.25,32.0,4700,2.88677749833802,2.95606015829813,2.88677749833802,2.95606015829813,50878.5315406397,0.0,1.0
1996-05-08,30.75,31.75,30.75,31.0,6800,2.84058905836461,2.93296593831142,2.84058905836461,2.86368327835131,73611.4924417767,0.0,1.0
1996-05-09,31.75,31.75,30.75,30.75,2900,2.93296593831142,2.93296593831142,2.84058905836461,2.84058905836461,31393.1364825225,0.0,1.0
1996-05-10,31.0,31.75,30.75,31.25,9900,2.86368327835131,2.93296593831142,2.84058905836461,2.88677749833802,107169.672819646,0.0,1.0
1996-05-13,31.12,31.75,30.75,30.75,15400,2.87476850394493,2.93296593831142,2.84058905836461,2.84058905836461,166708.379941671,0.0,1.0
1996-05-14,31.75,31.75,30.75,30.75,12100,2.93296593831142,2.93296593831142,2.84058905836461,2.84058905836461,130985.155668456,0.0,1.0
1996-05-15,31.75,31.75,31.25,31.25,3200,2.93296593831142,2.93296593831142,2.88677749833802,2.88677749833802,34640.702325542,0.0,1.0
1996-05-16,31.75,32.5,31.25,31.25,10200,2.93296593831142,3.00224859827154,2.88677749833802,2.88677749833802,110417.238662665,0.0,1.0
1996-05-17,32.5,32.5,31.75,32.5,2900,3.00224859827154,3.00224859827154,2.93296593831142,3.00224859827154,31393.1364825224,0.0,1.0
1996-05-20,31.75,32.12,31.75,31.75,5100,2.93296593831142,2.96714538389175,2.93296593831142,2.93296593831142,55208.6193313326,0.0,1.0
1996-05-21,32.12,32.5,31.75,32.0,4500,2.96714538389175,3.00224859827154,2.93296593831142,2.95606015829813,48713.4876452934,0.0,1.0
1996-05-22,32.5,32.5,32.0,32.0,2200,3.00224859827154,3.00224859827154,2.95606015829813,2.95606015829813,23815.4828488101,0.0,1.0
1996-05-23,32.0,32.5,31.75,31.75,2000,2.95606015829813,3.00224859827154,2.93296593831142,2.93296593831142,21650.4389534637,0.0,1.0
1996-05-24,31.75,32.5,31.75,31.75,8100,2.93296593831142,3.00224859827154,2.93296593831142,2.93296593831142,87684.2777615283,0.0,1.0
1996-05-28,31.75,32.5,31.75,31.75,4400,2.93296593831142,3.00224859827154,2.93296593831142,2.93296593831142,47630.9656976203,0.0,1.0
1996-05-29,32.5,32.5,32.5,32.5,300,3.00224859827154,3.00224859827154,3.00224859827154,3.00224859827154,3247.56584301956,0.0,1.0
1996-05-30,31.88,31.88,31.75,31.75,800,2.94497493270451,2.94497493270451,2.93296593831142,2.93296593831142,8660.1755813855,0.0,1.0
1996-05-31,32.5,32.5,31.75,31.75,3100,3.00224859827154,3.00224859827154,2.93296593831142,2.93296593831142,33558.1803778688,0.0,1.0
1996-06-03,31.75,32.5,31.75,31.75,20500,2.93296593831142,3.00224859827154,2.93296593831142,2.93296593831142,221916.999273004,0.0,1.0
1996-06-04,32.5,32.5,31.75,31.75,16200,3.00224859827154,3.00224859827154,2.93296593831142,2.93296593831142,175368.555523056,0.0,1.0
1996-06-05,31.75,32.5,31.75,31.75,1300,2.93296593831142,3.00224859827154,2.93296593831142,2.93296593831142,14072.7853197515,0.0,1.0
1996-06-06,31.75,32.5,31.75,31.75,6600,2.93296593831142,3.00224859827154,2.93296593831142,2.93296593831142,71446.4485464305,0.0,1.0
1996-06-07,32.5,32.5,31.75,31.75,900,3.00224859827154,3.00224859827154,2.93296593831142,2.93296593831142,9742.69752905867,0.0,1.0
1996-06-10,31.75,32.5,31.75,31.75,7800,2.93296593831142,3.00224859827154,2.93296593831142,2.93296593831142,84436.7119185087,0.0,1.0
1996-06-11,32.0,32.25,31.75,31.88,9600,2.95606015829813,2.97915437828483,2.93296593831142,2.94497493270451,103922.106976626,0.0,1.0
1996-06-12,31.75,32.25,31.75,31.75,3100,2.96345030869387,3.0101188174922,2.96345030869387,2.96345030869387,33212.9746570242,0.33,1.0
1996-06-13,31.75,32.25,31.75,32.0,18100,2.96345030869387,3.0101188174922,2.96345030869387,2.98678456309304,193920.916545851,0.0,1.0
1996-06-14,32.0,32.25,31.5,31.5,2900,2.98678456309304,3.0101188174922,2.94011605429471,2.94011605429471,31070.2020985064,0.0,1.0
1996-06-17,32.0,32.0,31.5,31.5,1500,2.98678456309304,2.98678456309304,2.94011605429471,2.94011605429471,16070.7941888826,0.0,1.0
1996-06-18,32.0,32.25,31.5,31.5,5700,2.98678456309304,3.0101188174922,2.94011605429471,2.94011605429471,61069.017917754,0.0,1.0
1996-06-19,32.0,32.0,31.5,31.5,3200,2.98678456309304,2.98678456309304,2.94011605429471,2.94011605429471,34284.360936283,0.0,1.0
1996-06-20,31.5,32.0,31.5,32.0,3400,2.94011605429471,2.98678456309304,2.94011605429471,2.98678456309304,36427.1334948007,0.0,1.0
1996-06-21,32.0,32.0,31.5,31.5,2500,2.98678456309304,2.98678456309304,2.94011605429471,2.94011605429471,26784.6569814711,0.0,1.0
1996-06-24,31.5,32.0,31.5,31.5,7100,2.94011605429471,2.98678456309304,2.94011605429471,2.94011605429471,76068.4258273779,0.0,1.0
1996-06-25,30.75,31.75,30.75,31.0,10300,2.87011329109722,2.96345030869387,2.87011329109722,2.89344754549638,110352.786763661,0.0,1.0
1996-06-26,30.88,31.25,30.75,30.75,6500,2.88224710338478,2.91678179989554,2.87011329109722,2.87011329109722,69640.1081518249,0.0,1.0
1996-06-27,31.5,31.5,30.75,30.75,700,2.94011605429471,2.94011605429471,2.87011329109722,2.87011329109722,7499.7039548119,0.0,1.0
1996-06-28,31.12,31.5,30.75,30.75,3700,2.90464798760798,2.94011605429471,2.87011329109722,2.87011329109722,39641.2923325772,0.0,1.0
1996-07-01,31.25,31.5,30.75,30.75,2800,2.91678179989554,2.94011605429471,2.87011329109722,2.87011329109722,29998.8158192477,0.0,1.0
1996-07-02,31.12,31.5,30.75,30.81,3400,2.90464798760798,2.94011605429471,2.87011329109722,2.87571351215302,36427.1334948007,0.0,1.0
1996-07-03,30.75,31.44,30.75,31.44,1600,2.87011329109722,2.93451583323891,2.87011329109722,2.93451583323891,17142.1804681415,0.0,1.0
1996-07-05,31.38,31.5,30.75,30.75,1600,2.92891561218311,2.94011605429471,2.87011329109722,2.87011329109722,17142.1804681415,0.0,1.0
1996-07-08,31.5,31.5,30.75,30.88,1100,2.94011605429471,2.94011605429471,2.87011329109722,2.88224710338478,11785.2490718473,0.0,1.0
1996-07-09,31.12,31.5,30.75,31.5,5100,2.90464798760798,2.94011605429471,2.87011329109722,2.94011605429471,54640.700242201,0.0,1.0
1996-07-10,30.88,31.5,30.75,30.75,2300,2.88224710338478,2.94011605429471,2.87011329109722,2.87011329109722,24641.8844229534,0.0,1.0
1996-07-11,30.75,30.75,30.75,30.75,3400,2.87011329109722,2.87011329109722,2.87011329109722,2.87011329109722,36427.1334948006,0.0,1.0
1996-07-12,30.75,31.25,30.75,31.25,700,2.87011329109722,2.91678179989554,2.87011329109722,2.91678179989554,7499.70395481189,0.0,1.0
1996-07-15,30.75,30.75,30.75,30.75,2800,2.87011329109722,2.87011329109722,2.87011329109722,2.87011329109722,29998.8158192476,0.0,1.0
1996-07-16,31.0,31.0,30.75,30.75,8500,2.89344754549638,2.89344754549638,2.87011329109722,2.87011329109722,91067.8337370017,0.0,1.0
1996-07-17,31.12,31.25,30.75,30.75,7300,2.90464798760798,2.91678179989554,2.87011329109722,2.87011329109722,78211.1983858956,0.0,1.0
1996-07-18,31.5,31.5,31.0,31.0,4300,2.94011605429471,2.94011605429471,2.89344754549638,2.89344754549638,46069.6100081303,0.0,1.0
1996-07-19,31.25,31.5,31.0,31.0,2000,2.91678179989554,2.94011605429471,2.89344754549638,2.89344754549638,21427.7255851769,0.0,1.0
1996-07-22,31.0,31.5,31.0,31.5,5400,2.89344754549638,2.94011605429471,2.89344754549638,2.94011605429471,57854.8590799775,0.0,1.0
1996-07-23,31.0,31.5,31.0,31.5,4800,2.89344754549638,2.94011605429471,2.89344754549638,2.94011605429471,51426.5414044245,0.0,1.0
1996-07-24,30.75,31.5,30.75,30.75,9600,2.87011329109722,2.94011605429471,2.87011329109722,2.87011329109722,102853.082808849,0.0,1.0
1996-07-25,30.75,31.5,30.75,31.5,1700,2.87011329109722,2.94011605429471,2.87011329109722,2.94011605429471,18213.5667474003,0.0,1.0
1996-07-26,31.5,31.5,30.75,30.75,500,2.94011605429471,2.94011605429471,2.87011329109722,2.87011329109722,5356.93139629422,0.0,1.0
1996-07-29,31.0,31.5,30.88,31.5,1200,2.89344754549638,2.94011605429471,2.88224710338478,2.94011605429471,12856.6353511061,0.0,1.0
1996-07-30,30.75,31.12,30.75,30.75,3900,2.87011329109722,2.90464798760798,2.87011329109722,2.87011329109722,41784.0648910948,0.0,1.0
1996-07-31,30.75,30.75,30.75,30.75,800,2.87011329109722,2.87011329109722,2.87011329109722,2.87011329109722,8571.09023407073,0.0,1.0
1996-08-01,31.5,31.5,30.75,30.88,1200,2.94011605429471,2.94011605429471,2.87011329109722,2.88224710338478,12856.6353511061,0.0,1.0
1996-08-02,30.75,31.5,30.75,30.88,3400,2.87011329109722,2.94011605429471,2.87011329109722,2.88224710338478,36427.1334948006,0.0,1.0
1996-08-05,31.5,32.0,31.25,31.5,15500,2.94011605429471,2.98678456309304,2.91678179989554,2.94011605429471,166064.873285121,0.0,1.0
1996-08-06,32.0,32.25,31.5,31.5,5900,2.98678456309304,3.0101188174922,2.94011605429471,2.94011605429471,63211.7904762717,0.0,1.0
1996-08-07,32.25,32.25,31.5,31.5,2600,3.0101188174922,3.0101188174922,2.94011605429471,2.94011605429471,27856.0432607299,0.0,1.0
1996-08-08,32.5,32.75,31.5,31.5,12900,3.03345307189137,3.05678732629053,2.94011605429471,2.94011605429471,138208.830024391,0.0,1.0
1996-08-09,32.5,33.12,32.38,32.75,17700,3.03345307189137,3.09132202280129,3.02225262977977,3.05678732629053,189635.371428815,0.0,1.0
1996-08-12,33.25,33.25,32.5,32.5,500,3.10345583508886,3.10345583508886,3.03345307189137,3.03345307189137,5356.93139629422,0.0,1.0
1996-08-13,33.12,33.25,32.5,32.88,19200,3.09132202280129,3.10345583508886,3.03345307189137,3.0689211385781,205706.165617698,0.0,1.0
1996-08-14,33.25,33.25,32.5,32.5,3400,3.10345583508886,3.10345583508886,3.03345307189137,3.03345307189137,36427.1334948007,0.0,1.0
1996-08-15,33.25,33.75,32.5,32.5,16000,3.10345583508886,3.15012434388719,3.03345307189137,3.03345307189137,171421.804681415,0.0,1.0
1996-08-16,33.75,34.25,33.0,33.0,20100,3.15012434388719,3.19679285268552,3.0801215806897,3.0801215806897,215348.642131027,0.0,1.0
1996-08-19,33.5,34.25,33.5,34.25,2200,3.12679008948802,3.19679285268552,3.12679008948802,3.19679285268552,23570.4981436946,0.0,1.0
1996-08-20,33.5,34.25,33.5,34.25,3500,3.12679008948802,3.19679285268552,3.12679008948802,3.19679285268552,37498.5197740596,0.0,1.0
1996-08-21,33.5,33.5,33.5,33.5,1000,3.12679008948802,3.12679008948802,3.12679008948802,3.12679008948802,10713.8627925884,0.0,1.0
1996-08-22,34.25,35.0,33.5,33.5,19500,3.19679285268552,3.26679561588301,3.12679008948802,3.12679008948802,208920.324455474,0.0,1.0
1996-08-23,34.25,34.5,33.75,34.0,12400,3.19679285268552,3.22012710708468,3.15012434388719,3.17345859828635,132851.898628096,0.0,1.0
1996-08-26,34.0,34.5,33.75,33.75,5100,3.17345859828635,3.22012710708468,3.15012434388719,3.15012434388719,54640.7002422011,0.0,1.0
1996-08-27,33.75,34.5,33.75,34.5,1200,3.15012434388719,3.22012710708468,3.15012434388719,3.22012710708468,12856.6353511061,0.0,1.0
1996-08-28,33.75,33.75,33.75,33.75,2100,3.15012434388719,3.15012434388719,3.15012434388719,3.15012434388719,22499.1118644357,0.0,1.0
1996-08-29,34.25,34.5,33.75,34.25,12200,3.19679285268552,3.22012710708468,3.15012434388719,3.19679285268552,130709.126069579,0.0,1.0
1996-08-30,34.75,34.75,33.75,33.75,3800,3.24346136148385,3.24346136148385,3.15012434388719,3.15012434388719,40712.678611836,0.0,1.0
1996-09-03,34.75,35.5,34.25,34.75,44700,3.24346136148385,3.31346412468134,3.19679285268552,3.24346136148385,478909.666828702,0.0,1.0
1996-09-04,34.5,34.75,34.5,34.75,5200,3.22012710708468,3.24346136148385,3.22012710708468,3.24346136148385,55712.0865214599,0.0,1.0
1996-09-05,34.5,35.25,34.5,35.25,600,3.22012710708468,3.29012987028217,3.22012710708468,3.29012987028217,6428.31767555306,0.0,1.0
1996-09-06,35.12,35.5,34.5,34.5,16300,3.27799605799461,3.31346412468134,3.22012710708468,3.22012710708468,174635.963519191,0.0,1.0
1996-09-09,34.75,35.5,34.75,34.75,500,3.24346136148385,3.31346412468134,3.24346136148385,3.24346136148385,5356.93139629421,0.0,1.0
1996-09-10,34.75,34.75,34.75,34.75,200,3.24346136148385,3.24346136148385,3.24346136148385,3.24346136148385,2142.77255851768,0.0,1.0
1996-09-11,34.75,34.75,34.75,34.75,700,3.24346136148385,3.24346136148385,3.24346136148385,3.24346136148385,7499.70395481189,0.0,1.0
1996-09-12,34.75,34.75,34.75,34.75,600,3.27706268781864,3.27706268781864,3.27706268781864,3.27706268781864,6362.40499075674,0.36,1.0
1996-09-13,34.75,35.5,34.75,35.5,8500,3.27706268781864,3.34779065949818,3.27706268781864,3.34779065949818,90134.0707023871,0.0,1.0
1996-09-16,34.75,34.75,34.75,34.75,1200,3.27706268781864,3.27706268781864,3.27706268781864,3.27706268781864,12724.8099815135,0.0,1.0
1996-09-17,35.25,35.25,34.75,34.75,3800,3.32421466893833,3.32421466893833,3.27706268781864,3.27706268781864,40295.231608126,0.0,1.0
1996-09-18,34.75,35.25,34.75,34.75,9100,3.27706268781864,3.32421466893833,3.27706268781864,3.27706268781864,96496.4756931438,0.0,1.0
1996-09-19,34.75,34.75,34.75,34.75,1900,3.27706268781864,3.27706268781864,3.27706268781864,3.27706268781864,20147.615804063,0.0,1.0
1996-09-20,34.0,34.75,34.0,34.75,22900,3.2063347161391,3.27706268781864,3.2063347161391,3.27706268781864,242831.790480549,0.0,1.0
1996-09-23,34.0,34.5,34.0,34.0,4500,3.2063347161391,3.2534866972588,3.2063347161391,3.2063347161391,47718.0374306755,0.0,1.0
1996-09-24,34.12,34.25,34.0,34.25,36000,3.21765119160783,3.22991070669895,3.2063347161391,3.22991070669895,381744.299445404,0.0,1.0
1996-09-25,34.5,34.5,34.0,34.0,11100,3.2534866972588,3.2534866972588,3.2063347161391,3.2063347161391,117704.492328999,0.0,1.0
1996-09-26,34.38,34.38,34.0,34.0,3800,3.24217022179007,3.24217022179007,3.2063347161391,3.2063347161391,40295.231608126,0.0,1.0
1996-09-27,34.25,34.75,34.25,34.25,10800,3.22991070669895,3.27706268781864,3.22991070669895,3.22991070669895,114523.289833621,0.0,1.0
1996-09-30,34.25,34.75,34.25,34.25,3100,3.22991070669895,3.27706268781864,3.22991070669895,3.22991070669895,32872.4257855764,0.0,1.0
1996-10-01,34.0,34.75,34.0,34.38,50900,3.2063347161391,3.27706268781864,3.2063347161391,3.24217022179007,539744.02338253,0.0,1.0
1996-10-02,34.38,34.75,34.25,34.75,6200,3.24217022179007,3.27706268781864,3.22991070669895,3.27706268781864,65744.8515711529,0.0,1.0
1996-10-03,34.0,34.5,34.0,34.0,30100,3.2063347161391,3.2534866972588,3.2063347161391,3.2063347161391,319180.65036963,0.0,1.0
1996-10-04,34.38,34.38,34.0,34.0,106600,3.24217022179007,3.24217022179007,3.2063347161391,3.2063347161391,1130387.28669111,0.0,1.0
1996-10-07,34.62,34.75,34.25,34.25,51400,3.26480317272752,3.27706268781864,3.22991070669895,3.22991070669895,545046.027541494,0.0,1.0
1996-10-08,34.75,35.5,34.25,34.25,16000,3.27706268781864,3.34779065949818,3.22991070669895,3.22991070669895,169664.133086846,0.0,1.0
1996-10-09,35.25,36.0,35.25,35.5,5800,3.32421466893833,3.39494264061787,3.32421466893833,3.34779065949818,61503.2482439818,0.0,1.0
1996-10-10,35.75,36.0,35.0,35.0,5800,3.37136665005803,3.39494264061787,3.30063867837849,3.30063867837849,61503.2482439817,0.0,1.0
1996-10-11,35.25,36.0,35.25,36.0,500,3.32421466893833,3.39494264061787,3.32421466893833,3.39494264061787,5302.00415896395,0.0,1.0
1996-10-14,35.25,36.0,35.25,35.25,2500,3.32421466893833,3.39494264061787,3.32421466893833,3.32421466893833,26510.0207948198,0.0,1.0
1996-10-15,35.25,36.0,35.25,35.25,5000,3.32421466893833,3.39494264061787,3.32421466893833,3.32421466893833,53020.0415896395,0.0,1.0
1996-10-16,35.38,35.38,35.25,35.25,800,3.33647418402945,3.33647418402945,3.32421466893833,3.32421466893833,8483.20665434232,0.0,1.0
1996-10-17,36.5,36.75,35.75,36.0,15200,3.44209462173757,3.46567061229741,3.37136665005803,3.39494264061787,161180.926432504,0.0,1.0
1996-10-18,36.75,37.75,36.0,36.0,19700,3.46567061229741,3.5599745745368,3.39494264061787,3.39494264061787,208898.96386318,0.0,1.0
1996-10-21,36.75,37.25,36.75,36.75,6000,3.46567061229741,3.51282259341711,3.46567061229741,3.46567061229741,63624.0499075674,0.0,1.0
1996-10-22,37.38,37.75,36.75,37.0,9600,3.52508210850823,3.5599745745368,3.46567061229741,3.48924660285726,101798.479852108,0.0,1.0
1996-10-23,37.25,37.25,37.0,37.0,4700,3.51282259341711,3.51282259341711,3.48924660285726,3.48924660285726,49838.839094261,0.0,1.0
1996-10-24,37.0,37.12,37.0,37.0,4500,3.48924660285726,3.50056307832598,3.48924660285726,3.48924660285726,47718.0374306755,0.0,1.0
1996-10-25,37.5,37.75,37.0,37.0,300,3.53639858397695,3.5599745745368,3.48924660285726,3.48924660285726,3181.20249537837,0.0,1.0
1996-10-28,37.0,37.0,37.0,37.0,3900,3.48924660285726,3.48924660285726,3.48924660285726,3.48924660285726,41355.6324399187,0.0,1.0
1996-10-29,36.5,37.5,36.5,37.0,18100,3.44209462173757,3.53639858397695,3.44209462173757,3.48924660285726,191932.550554495,0.0,1.0
1996-10-30,36.5,37.25,36.5,37.25,3300,3.44209462173757,3.51282259341711,3.44209462173757,3.51282259341711,34993.227449162,0.0,1.0
1996-10-31,36.62,36.62,36.5,36.5,2400,3.45341109720629,3.45341109720629,3.44209462173757,3.44209462173757,25449.6199630269,0.0,1.0
1996-11-01,36.5,36.5,36.5,36.5,2000,3.44209462173757,3.44209462173757,3.44209462173757,3.44209462173757,21208.0166358558,0.0,1.0
1996-11-04,36.5,37.25,36.5,37.25,3800,3.44209462173757,3.51282259341711,3.44209462173757,3.51282259341711,40295.2316081259,0.0,1.0
1996-11-05,36.75,36.75,36.5,36.5,12900,3.46567061229741,3.46567061229741,3.44209462173757,3.44209462173757,136791.70730127,0.0,1.0
1996-11-06,37.25,37.25,37.25,37.25,1000,3.51282259341711,3.51282259341711,3.51282259341711,3.51282259341711,10604.0083179279,0.0,1.0
1996-11-07,37.75,37.75,36.75,37.75,3300,3.5599745745368,3.5599745745368,3.46567061229741,3.5599745745368,34993.227449162,0.0,1.0
1996-11-08,37.0,37.75,37.0,37.75,2200,3.48924660285726,3.5599745745368,3.48924660285726,3.5599745745368,23328.8182994413,0.0,1.0
1996-11-11,37.75,38.5,37.38,37.75,9200,3.5599745745368,3.63070254621634,3.52508210850823,3.5599745745368,97556.8765249365,0.0,1.0
1996-11-12,37.62,37.62,37.5,37.5,200,3.54771505944568,3.54771505944568,3.53639858397695,3.53639858397695,2120.80166358558,0.0,1.0
1996-11-13,37.5,38.5,37.5,38.5,200,3.53639858397695,3.63070254621634,3.53639858397695,3.63070254621634,2120.80166358558,0.0,1.0
1996-11-14,38.25,38.5,37.5,38.5,1400,3.60712655565649,3.63070254621634,3.53639858397695,3.63070254621634,14845.611645099,0.0,1.0
1996-11-15,38.5,38.5,37.5,37.5,1800,3.63070254621634,3.63070254621634,3.53639858397695,3.53639858397695,19087.2149722702,0.0,1.0
1996-11-18,37.62,37.62,37.5,37.5,400,3.54771505944568,3.54771505944568,3.53639858397695,3.53639858397695,4241.60332717115,0.0,1.0
1996-11-19,38.5,39.5,37.75,38.5,28200,3.63070254621634,3.72500650845572,3.5599745745368,3.63070254621634,299033.034565566,0.0,1.0
1996-11-20,38.5,39.25,38.5,38.5,3300,3.63070254621634,3.70143051789588,3.63070254621634,3.63070254621634,34993.227449162,0.0,1.0
1996-11-21,38.88,39.5,38.5,39.5,9600,3.6665380518673,3.72500650845572,3.63070254621634,3.72500650845572,101798.479852108,0.0,1.0
1996-11-22,38.88,39.5,38.5,38.5,1500,3.6665380518673,3.72500650845572,3.63070254621634,3.63070254621634,15906.0124768918,0.0,1.0
1996-11-25,39.5,39.5,38.5,39.25,700,3.72500650845572,3.72500650845572,3.63070254621634,3.70143051789588,7422.80582254953,0.0,1.0
1996-11-26,39.5,39.5,38.75,38.75,1200,3.72500650845572,3.72500650845572,3.65427853677618,3.65427853677618,12724.8099815135,0.0,1.0
1996-11-27,39.5,39.5,38.75,38.75,2000,3.72500650845572,3.72500650845572,3.65427853677618,3.65427853677618,21208.0166358558,0.0,1.0
1996-11-29,39.5,39.5,39.5,39.5,0,3.72500650845572,3.72500650845572,3.72500650845572,3.72500650845572,0,0.0,1.0
1996-12-02,39.5,40.25,38.5,38.75,30200,3.72500650845572,3.79573448013526,3.63070254621634,3.65427853677618,320241.051201422,0.0,1.0
1996-12-03,40.0,40.25,39.25,39.5,24900,3.77215848957541,3.79573448013526,3.70143051789588,3.72500650845572,264039.807116405,0.0,1.0
1996-12-04,39.25,40.0,39.25,40.0,5700,3.70143051789588,3.77215848957541,3.70143051789588,3.77215848957541,60442.8474121889,0.0,1.0
1996-12-05,40.0,40.0,39.25,39.62,13600,3.77215848957541,3.77215848957541,3.70143051789588,3.73632298392445,144214.513123819,0.0,1.0
1996-12-06,38.0,39.06,38.0,39.0,10700,3.58355056509664,3.68351276507039,3.58355056509664,3.67785452733603,113462.889001829,0.0,1.0
1996-12-09,38.62,39.0,38.25,38.5,7400,3.64201902168506,3.67785452733603,3.60712655565649,3.63070254621634,78469.6615526664,0.0,1.0
1996-12-10,39.5,39.5,38.25,39.0,7500,3.72500650845572,3.72500650845572,3.60712655565649,3.67785452733603,79530.0623844592,0.0,1.0
1996-12-11,38.0,38.75,38.0,38.75,12000,3.58355056509664,3.65427853677618,3.58355056509664,3.65427853677618,127248.099815135,0.0,1.0
1996-12-12,38.0,38.0,38.0,38.0,200,3.61749999150282,3.61749999150282,3.61749999150282,3.61749999150282,2100.89841543931,0.36,1.0
1996-12-13,38.25,38.25,38.25,38.25,3600,3.64129933355218,3.64129933355218,3.64129933355218,3.64129933355218,37816.1714779076,0.0,1.0
1996-12-16,38.75,38.75,38.25,38.75,4200,3.6888980176509,3.6888980176509,3.64129933355218,3.6888980176509,44118.8667242256,0.0,1.0
1996-12-17,38.75,38.75,38.25,38.31,6300,3.6888980176509,3.6888980176509,3.64129933355218,3.64701117564403,66178.3000863384,0.0,1.0
1996-12-18,38.25,39.0,38.25,38.25,1900,3.64129933355218,3.71269735970027,3.64129933355218,3.64129933355218,19958.5349466735,0.0,1.0
1996-12-19,38.25,39.0,38.25,39.0,2100,3.64129933355218,3.71269735970027,3.64129933355218,3.71269735970027,22059.4333621128,0.0,1.0
1996-12-20,38.25,39.0,38.25,39.0,500,3.64129933355218,3.71269735970027,3.64129933355218,3.71269735970027,5252.24603859828,0.0,1.0
1996-12-23,39.0,39.5,38.25,38.25,11700,3.71269735970027,3.76029604379899,3.64129933355218,3.64129933355218,122902.5573032,0.0,1.0
1996-12-24,39.0,39.0,39.0,39.0,100,3.71269735970027,3.71269735970027,3.71269735970027,3.71269735970027,1050.44920771965,0.0,1.0
1996-12-26,39.25,39.75,38.5,39.75,7700,3.73649670174963,3.78409538584835,3.66509867560154,3.78409538584835,80884.5889944134,0.0,1.0
1996-12-27,39.25,39.25,38.5,39.25,9200,3.73649670174963,3.73649670174963,3.66509867560154,3.73649670174963,96641.3271102082,0.0,1.0
1996-12-30,38.5,39.25,38.5,38.5,5200,3.66509867560154,3.73649670174963,3.66509867560154,3.66509867560154,54623.3588014221,0.0,1.0
1996-12-31,39.25,39.25,38.5,38.5,1000,3.73649670174963,3.73649670174963,3.66509867560154,3.66509867560154,10504.4920771965,0.0,1.0
1997-01-02,39.25,39.25,38.5,38.5,5100,3.73649670174963,3.73649670174963,3.66509867560154,3.66509867560154,53572.9095937024,0.0,1.0
1997-01-03,39.5,39.5,38.5,38.5,4300,3.76029604379899,3.76029604379899,3.66509867560154,3.66509867560154,45169.3159319451,0.0,1.0
1997-01-06,39.06,39.75,39.0,39.75,9600,3.71840920179211,3.78409538584835,3.71269735970027,3.78409538584835,100843.123941087,0.0,1.0
1997-01-07,39.0,39.75,39.0,39.0,21700,3.71269735970027,3.78409538584835,3.71269735970027,3.71269735970027,227947.478075165,0.0,1.0
1997-01-08,39.0,39.0,39.0,39.0,900,3.71269735970027,3.71269735970027,3.71269735970027,3.71269735970027,9454.04286947689,0.0,1.0
1997-01-09,39.25,39.75,39.25,39.5,12400,3.73649670174963,3.78409538584835,3.73649670174963,3.76029604379899,130255.701757237,0.0,1.0
1997-01-10,40.0,40.0,39.0,39.0,6600,3.80789472789771,3.80789472789771,3.71269735970027,3.71269735970027,69329.6477094972,0.0,1.0
1997-01-13,39.5,40.0,39.5,40.0,2500,3.76029604379899,3.80789472789771,3.76029604379899,3.80789472789771,26261.2301929914,0.0,1.0
1997-01-14,40.5,40.5,39.75,40.0,3900,3.85549341199643,3.85549341199643,3.78409538584835,3.80789472789771,40967.5191010666,0.0,1.0
1997-01-15,40.25,41.0,40.0,40.5,8700,3.83169406994707,3.90309209609515,3.80789472789771,3.85549341199643,91389.08107161,0.0,1.0
1997-01-16,41.88,42.0,40.25,41.0,45600,3.9868657801089,3.99828946429259,3.83169406994707,3.90309209609515,479004.838720163,0.0,1.0
1997-01-17,42.25,42.5,42.0,42.25,13700,4.02208880634195,4.04588814839131,3.99828946429259,4.02208880634195,143911.541457593,0.0,1.0
1997-01-20,42.5,42.5,42.5,42.5,1100,4.04588814839131,4.04588814839131,4.04588814839131,4.04588814839131,11554.9412849162,0.0,1.0
1997-01-21,42.0,42.25,41.25,42.0,6600,3.99828946429259,4.02208880634195,3.92689143814451,3.99828946429259,69329.6477094973,0.0,1.0
1997-01-22,42.0,42.5,41.5,42.0,9000,3.99828946429259,4.04588814839131,3.95069078019387,3.99828946429259,94540.4286947691,0.0,1.0
1997-01-23,41.25,42.25,41.0,42.25,3800,3.92689143814451,4.02208880634195,3.90309209609515,4.02208880634195,39917.0698933469,0.0,1.0
1997-01-24,40.0,40.5,39.75,40.25,22300,3.80789472789771,3.85549341199643,3.78409538584835,3.83169406994707,234250.173321483,0.0,1.0
1997-01-27,41.0,41.5,40.75,40.75,4200,3.90309209609515,3.95069078019387,3.87929275404579,3.87929275404579,44118.8667242255,0.0,1.0
1997-01-28,41.25,41.75,40.5,41.5,5600,3.92689143814451,3.97449012224323,3.85549341199643,3.95069078019387,58825.1556323007,0.0,1.0
1997-01-29,41.69,41.75,41.5,41.75,4500,3.96877828015139,3.97449012224323,3.95069078019387,3.97449012224323,47270.2143473844,0.0,1.0
1997-01-30,41.25,41.75,41.25,41.75,4600,3.92689143814451,3.97449012224323,3.92689143814451,3.97449012224323,48320.6635551042,0.0,1.0
1997-01-31,41.25,41.25,41.25,41.25,2500,3.92689143814451,3.92689143814451,3.92689143814451,3.92689143814451,26261.2301929914,0.0,1.0
1997-02-03,41.5,42.25,41.25,41.25,7100,3.95069078019387,4.02208880634195,3.92689143814451,3.92689143814451,74581.8937480956,0.0,1.0
1997-02-04,42.0,42.25,42.0,42.25,3300,3.99828946429259,4.02208880634195,3.99828946429259,4.02208880634195,34664.8238547487,0.0,1.0
1997-02-05,41.75,42.25,41.75,42.25,4700,3.97449012224323,4.02208880634195,3.97449012224323,4.02208880634195,49371.1127628238,0.0,1.0
1997-02-06,42.0,42.0,41.0,42.0,900,3.99828946429259,3.99828946429259,3.90309209609515,3.99828946429259,9454.04286947691,0.0,1.0
1997-02-07,42.0,42.0,41.25,42.0,4000,3.99828946429259,3.99828946429259,3.92689143814451,3.99828946429259,42017.9683087863,0.0,1.0
1997-02-10,42.0,42.0,41.25,41.25,600,3.99828946429259,3.99828946429259,3.92689143814451,3.92689143814451,6302.69524631794,0.0,1.0
1997-02-11,41.75,42.0,41.25,41.25,2900,3.97449012224323,3.99828946429259,3.92689143814451,3.92689143814451,30463.02702387,0.0,1.0
1997-02-12,41.75,41.75,41.75,41.75,1000,3.97449012224323,3.97449012224323,3.97449012224323,3.97449012224323,10504.4920771966,0.0,1.0
1997-02-13,42.75,42.75,41.75,41.75,3700,4.06968749044068,4.06968749044068,3.97449012224323,3.97449012224323,38866.6206856272,0.0,1.0
1997-02-14,43.5,44.5,41.75,42.75,34500,4.14108551658876,4.2362828847862,3.97449012224323,4.06968749044068,362404.976663281,0.0,1.0
1997-02-18,46.12,46.5,43.5,44.0,68100,4.39050262126606,4.42667762118108,4.14108551658876,4.18868420068748,715355.910457085,0.0,1.0
1997-02-19,47.5,47.75,45.0,45.0,44900,4.52187498937853,4.54567433142789,4.28388156888492,4.28388156888492,471651.694266125,0.0,1.0
1997-02-20,46.0,47.5,46.0,47.5,6300,4.37907893708236,4.52187498937853,4.37907893708236,4.52187498937853,66178.3000863384,0.0,1.0
1997-02-21,46.0,47.5,46.0,47.5,600,4.37907893708236,4.52187498937853,4.37907893708236,4.52187498937853,6302.69524631794,0.0,1.0
1997-02-24,45.5,47.25,45.5,46.75,3800,4.33148025298364,4.49807564732917,4.33148025298364,4.45047696323045,39917.0698933469,0.0,1.0
1997-02-25,46.25,46.25,45.5,45.5,700,4.40287827913173,4.40287827913173,4.33148025298364,4.33148025298364,7353.14445403758,0.0,1.0
1997-02-26,46.0,46.0,45.5,45.5,200,4.37907893708236,4.37907893708236,4.33148025298364,4.33148025298364,2100.89841543931,0.0,1.0
1997-02-27,45.5,47.38,45.5,45.5,22900,4.33148025298364,4.51045130519484,4.33148025298364,4.33148025298364,240552.868567801,0.0,1.0
1997-02-28,43.5,45.5,43.5,45.0,19800,4.14108551658876,4.33148025298364,4.14108551658876,4.28388156888492,207988.943128492,0.0,1.0
1997-03-03,43.5,43.56,43.5,43.5,5200,4.14108551658876,4.1467973586806,4.14108551658876,4.14108551658876,54623.3588014221,0.0,1.0
1997-03-04,43.5,43.5,43.5,43.5,100,4.14108551658876,4.14108551658876,4.14108551658876,4.14108551658876,1050.44920771965,0.0,1.0
1997-03-05,45.25,45.25,43.5,45.25,2500,4.30768091093428,4.30768091093428,4.14108551658876,4.30768091093428,26261.2301929914,0.0,1.0
1997-03-06,44.0,45.25,43.5,45.25,3500,4.18868420068748,4.30768091093428,4.14108551658876,4.30768091093428,36765.7222701879,0.0,1.0
1997-03-07,43.5,45.25,43.5,43.75,1300,4.14108551658876,4.30768091093428,4.14108551658876,4.16488485863812,13655.8397003555,0.0,1.0
1997-03-10,44.88,45.5,43.75,43.75,5000,4.27245788470123,4.33148025298364,4.16488485863812,4.16488485863812,52522.4603859828,0.0,1.0
1997-03-11,44.75,45.75,44.75,45.75,14500,4.26008222683556,4.355279595033,4.26008222683556,4.355279595033,152315.13511935,0.0,1.0
1997-03-12,46.5,46.5,44.75,44.75,4800,4.46094867373217,4.46094867373217,4.29306350859171,4.29306350859171,50034.2004189131,0.36,1.0
1997-03-13,23.5,23.5,22.5,23.25,19450,4.5089158637723,4.5089158637723,4.31704710361177,4.46094867373217,101371.374807069,0.0,2.0
1997-03-14,23.0,24.25,22.5,23.5,15200,4.41298148369203,4.65281743389269,4.31704710361177,4.5089158637723,79220.8173299459,0.0,1.0
1997-03-17,22.38,24.25,22.25,24.25,10700,4.29402285239251,4.65281743389269,4.26907991357164,4.65281743389269,55767.2858835803,0.0,1.0
1997-03-18,22.25,23.5,22.25,22.38,5200,4.26907991357164,4.5089158637723,4.26907991357164,4.29402285239251,27101.8585602446,0.0,1.0
1997-03-19,22.0,23.0,22.0,22.25,9600,4.22111272353151,4.41298148369203,4.22111272353151,4.26907991357164,50034.2004189132,0.0,1.0
1997-03-20,22.12,23.25,22.0,22.0,4500,4.24413697475077,4.46094867373217,4.22111272353151,4.22111272353151,23453.5314463656,0.0,1.0
1997-03-21,22.25,23.5,22.0,22.0,2000,4.26907991357164,4.5089158637723,4.22111272353151,4.22111272353151,10423.7917539402,0.0,1.0
1997-03-24,22.5,23.5,22.12,23.5,3200,4.31704710361177,4.5089158637723,4.24413697475077,4.5089158637723,16678.0668063044,0.0,1.0
1997-03-25,23.0,23.5,22.12,22.12,600,4.41298148369203,4.5089158637723,4.24413697475077,4.24413697475077,3127.13752618208,0.0,1.0
1997-03-26,23.0,23.5,22.25,23.5,4200,4.41298148369203,4.5089158637723,4.26907991357164,4.5089158637723,21889.9626832745,0.0,1.0
1997-03-27,23.5,23.5,22.5,22.5,22100,4.5089158637723,4.5089158637723,4.31704710361177,4.31704710361177,115182.89888104,0.0,1.0
1997-03-31,23.5,24.0,22.5,22.75,15500,4.5089158637723,4.60485024385256,4.31704710361177,4.3650142936519,80784.3860930368,0.0,1.0
1997-04-01,23.0,23.25,22.5,22.62,6200,4.41298148369203,4.46094867373217,4.31704710361177,4.34007135483104,32313.7544372148,0.0,1.0
1997-04-02,23.5,23.5,22.5,23.25,7900,4.5089158637723,4.5089158637723,4.31704710361177,4.46094867373217,41173.9774280639,0.0,1.0
1997-04-03,23.5,23.5,22.5,22.5,5500,4.5089158637723,4.5089158637723,4.31704710361177,4.31704710361177,28665.4273233356,0.0,1.0
1997-04-04,23.0,23.5,22.25,22.5,14600,4.41298148369203,4.5089158637723,4.26907991357164,4.31704710361177,76093.6798037638,0.0,1.0
1997-04-07,22.5,23.5,22.5,23.5,6500,4.31704710361177,4.5089158637723,4.31704710361177,4.5089158637723,33877.3232003058,0.0,1.0
1997-04-08,22.62,22.62,22.5,22.5,2900,4.34007135483104,4.34007135483104,4.31704710361177,4.31704710361177,15114.4980432133,0.0,1.0
1997-04-09,23.0,23.75,22.5,23.5,15000,4.41298148369203,4.55688305381243,4.31704710361177,4.5089158637723,78178.4381545519,0.0,1.0
1997-04-10,23.0,23.75,22.75,23.75,8500,4.41298148369203,4.55688305381243,4.3650142936519,4.55688305381243,44301.1149542461,0.0,1.0
1997-04-11,21.0,23.5,21.0,23.5,19300,4.02924396337099,4.5089158637723,4.02924396337099,4.5089158637723,100589.590425523,0.0,1.0
1997-04-14,20.0,22.25,20.0,22.25,41900,3.83737520321046,4.26907991357164,3.83737520321046,4.26907991357164,218378.437245048,0.0,1.0
1997-04-15,21.0,21.0,20.12,20.5,11500,4.02924396337099,4.02924396337099,3.86039945442973,3.93330958329073,59936.8025851564,0.0,1.0
1997-04-16,21.88,22.5,21.25,21.5,24200,4.19808847231225,4.31704710361177,4.07721115341112,4.12517834345125,126127.880222677,0.0,1.0
1997-04-17,21.75,23.0,21.75,23.0,3300,4.17314553349138,4.41298148369203,4.17314553349138,4.41298148369203,17199.2563940014,0.0,1.0
1997-04-18,21.75,23.0,21.75,23.0,1900,4.17314553349138,4.41298148369203,4.17314553349138,4.41298148369203,9902.60216624323,0.0,1.0
1997-04-21,23.0,23.0,21.75,22.38,3000,4.41298148369203,4.41298148369203,4.17314553349138,4.29402285239251,15635.6876309104,0.0,1.0
1997-04-22,22.5,23.0,21.5,21.75,4000,4.31704710361177,4.41298148369203,4.12517834345125,4.17314553349138,20847.5835078805,0.0,1.0
1997-04-23,21.5,22.5,21.5,22.5,4300,4.12517834345125,4.31704710361177,4.12517834345125,4.31704710361177,22411.1522709715,0.0,1.0
1997-04-24,22.5,22.5,22.5,22.5,100,4.31704710361177,4.31704710361177,4.31704710361177,4.31704710361177,521.189587697012,0.0,1.0
1997-04-25,22.5,22.5,21.5,22.5,7900,4.31704710361177,4.31704710361177,4.12517834345125,4.31704710361177,41173.977428064,0.0,1.0
1997-04-28,22.25,22.25,21.25,21.25,29400,4.26907991357164,4.26907991357164,4.07721115341112,4.07721115341112,153229.738782922,0.0,1.0
1997-04-29,21.75,21.75,21.0,21.0,400,4.17314553349138,4.17314553349138,4.02924396337099,4.02924396337099,2084.75835078805,0.0,1.0
1997-04-30,21.0,21.75,21.0,21.75,18700,4.02924396337099,4.17314553349138,4.02924396337099,4.17314553349138,97462.4528993412,0.0,1.0
1997-05-01,20.75,21.25,20.5,21.0,19800,3.98127677333086,4.07721115341112,3.93330958329073,4.02924396337099,103195.538364008,0.0,1.0
1997-05-02,21.0,21.5,20.75,20.75,5900,4.02924396337099,4.12517834345125,3.98127677333086,3.98127677333086,30750.1856741237,0.0,1.0
1997-05-05,21.5,21.5,20.75,20.75,13500,4.12517834345125,4.12517834345125,3.98127677333086,3.98127677333086,70360.5943390966,0.0,1.0
1997-05-06,21.75,21.75,20.75,21.5,2700,4.17314553349138,4.17314553349138,3.98127677333086,4.12517834345125,14072.1188678193,0.0,1.0
1997-05-07,21.88,22.5,21.75,22.0,7600,4.19808847231225,4.31704710361177,4.17314553349138,4.22111272353151,39610.4086649729,0.0,1.0
1997-05-08,22.0,23.0,22.0,22.5,8900,4.22111272353151,4.41298148369203,4.22111272353151,4.31704710361177,46385.8733050341,0.0,1.0
1997-05-09,22.75,22.75,22.0,22.5,20600,4.3650142936519,4.3650142936519,4.22111272353151,4.31704710361177,107365.055065585,0.0,1.0
1997-05-12,22.0,23.0,22.0,23.0,500,4.22111272353151,4.41298148369203,4.22111272353151,4.41298148369203,2605.94793848506,0.0,1.0
1997-05-13,23.0,23.0,23.0,23.0,600,4.41298148369203,4.41298148369203,4.41298148369203,4.41298148369203,3127.13752618208,0.0,1.0
1997-05-14,23.0,23.0,22.0,22.88,4600,4.41298148369203,4.41298148369203,4.22111272353151,4.38995723247277,23974.7210340626,0.0,1.0
1997-05-15,23.25,23.25,22.0,23.0,15400,4.46094867373217,4.46094867373217,4.22111272353151,4.41298148369203,80263.1965053398,0.0,1.0
1997-05-16,22.5,23.25,22.25,22.5,11000,4.31704710361177,4.46094867373217,4.26907991357164,4.31704710361177,57330.8546466714,0.0,1.0
1997-05-19,22.75,22.75,22.5,22.75,4800,4.3650142936519,4.3650142936519,4.31704710361177,4.3650142936519,25017.1002094566,0.0,1.0
1997-05-20,22.5,22.75,22.5,22.75,500,4.31704710361177,4.3650142936519,4.31704710361177,4.3650142936519,2605.94793848506,0.0,1.0
1997-05-21,22.75,23.12,22.5,23.12,5300,4.3650142936519,4.4360057349113,4.31704710361177,4.4360057349113,27623.0481479417,0.0,1.0
1997-05-22,23.12,23.12,22.75,23.12,2400,4.4360057349113,4.4360057349113,4.3650142936519,4.4360057349113,12508.5501047283,0.0,1.0
1997-05-23,23.0,23.12,22.5,23.12,2000,4.41298148369203,4.4360057349113,4.31704710361177,4.4360057349113,10423.7917539403,0.0,1.0
1997-05-27,23.0,23.12,22.75,22.75,8400,4.41298148369203,4.4360057349113,4.3650142936519,4.3650142936519,43779.9253665491,0.0,1.0
1997-05-28,23.0,23.12,22.75,23.12,9900,4.41298148369203,4.4360057349113,4.3650142936519,4.4360057349113,51597.7691820042,0.0,1.0
1997-05-29,23.0,23.5,23.0,23.0,8600,4.41298148369203,4.5089158637723,4.41298148369203,4.41298148369203,44822.3045419431,0.0,1.0
1997-05-30,23.75,23.75,22.75,23.5,4400,4.55688305381243,4.55688305381243,4.3650142936519,4.5089158637723,22932.3418586685,0.0,1.0
1997-06-02,23.5,23.75,23.0,23.75,2300,4.5089158637723,4.55688305381243,4.41298148369203,4.55688305381243,11987.3605170313,0.0,1.0
1997-06-03,24.0,24.0,23.12,23.75,21200,4.60485024385256,4.60485024385256,4.4360057349113,4.55688305381243,110492.192591767,0.0,1.0
1997-06-04,25.0,25.0,23.5,23.5,9100,4.79671900401308,4.79671900401308,4.5089158637723,4.5089158637723,47428.2524804281,0.0,1.0
1997-06-05,24.25,25.25,24.25,24.25,11700,4.65281743389269,4.84468619405321,4.65281743389269,4.65281743389269,60979.1817605504,0.0,1.0
1997-06-06,25.0,25.0,24.25,24.25,11700,4.79671900401308,4.79671900401308,4.65281743389269,4.65281743389269,60979.1817605504,0.0,1.0
1997-06-09,24.75,25.25,24.25,25.0,6900,4.74875181397295,4.84468619405321,4.65281743389269,4.79671900401308,35962.0815510938,0.0,1.0
1997-06-10,24.75,25.5,24.75,24.75,1700,4.74875181397295,4.89265338409334,4.74875181397295,4.74875181397295,8860.2229908492,0.0,1.0
1997-06-11,24.81,24.81,24.75,24.75,2800,4.76026393958258,4.76026393958258,4.74875181397295,4.74875181397295,14593.3084555163,0.0,1.0
1997-06-12,25.25,25.25,24.0,24.75,3200,4.87922257088211,4.87922257088211,4.63767689905626,4.78260430215177,16560.0152127088,0.18,1.0
1997-06-13,25.25,25.25,24.0,25.25,4000,4.87922257088211,4.87922257088211,4.63767689905626,4.87922257088211,20700.019015886,0.0,1.0
1997-06-16,25.0,25.0,24.62,24.62,2100,4.83091343651694,4.83091343651694,4.75748355228188,4.75748355228188,10867.5099833402,0.0,1.0
1997-06-17,25.0,25.0,24.0,24.0,1300,4.83091343651694,4.83091343651694,4.63767689905626,4.63767689905626,6727.50618016296,0.0,1.0
1997-06-18,24.62,24.62,24.0,24.0,700,4.75748355228188,4.75748355228188,4.63767689905626,4.63767689905626,3622.50332778006,0.0,1.0
1997-06-19,24.62,25.0,24.25,25.0,1500,4.75748355228188,4.83091343651694,4.68598603342143,4.83091343651694,7762.50713095727,0.0,1.0
1997-06-20,24.62,24.62,24.62,24.62,200,4.75748355228188,4.75748355228188,4.75748355228188,4.75748355228188,1035.0009507943,0.0,1.0
1997-06-23,25.0,25.12,24.25,24.25,32900,4.83091343651694,4.85410182101222,4.68598603342143,4.68598603342143,170257.656405663,0.0,1.0
1997-06-24,24.75,25.5,24.75,25.25,8200,4.78260430215177,4.92753170524727,4.78260430215177,4.87922257088211,42435.0389825664,0.0,1.0
1997-06-25,26.62,26.75,24.75,24.75,24700,5.14395662720323,5.16907737707312,4.78260430215177,4.78260430215177,127822.617423096,0.0,1.0
1997-06-26,26.5,27.5,26.25,26.25,30500,5.12076824270795,5.31400478016863,5.07245910834278,5.07245910834278,157837.644996131,0.0,1.0
1997-06-27,28.12,28.5,27.5,27.5,54800,5.43381143339425,5.50724131762931,5.31400478016863,5.31400478016863,283590.260517639,0.0,1.0
1997-06-30,28.25,29.0,27.5,28.5,52200,5.45893218326414,5.60385958635965,5.31400478016863,5.50724131762931,270135.248157313,0.0,1.0
1997-07-01,26.62,28.0,26.25,28.0,13900,5.14395662720323,5.41062304889897,5.07245910834278,5.41062304889897,71932.5660802041,0.0,1.0
1997-07-02,27.25,28.0,26.75,27.75,6500,5.26569564580346,5.41062304889897,5.16907737707312,5.3623139145338,33637.5309008148,0.0,1.0
1997-07-03,28.5,28.5,27.75,28.0,14500,5.50724131762931,5.50724131762931,5.3623139145338,5.41062304889897,75037.5689325869,0.0,1.0
1997-07-07,28.12,28.75,27.75,27.75,7600,5.43381143339425,5.55555045199448,5.3623139145338,5.3623139145338,39330.0361301835,0.0,1.0
1997-07-08,28.38,28.75,27.75,28.44,8700,5.48405293313403,5.55555045199448,5.3623139145338,5.49564712538167,45022.5413595521,0.0,1.0
1997-07-09,27.88,28.0,27.0,28.0,8100,5.38743466440369,5.41062304889897,5.21738651143829,5.41062304889897,41917.5385071692,0.0,1.0
1997-07-10,28.0,28.0,27.0,27.0,7000,5.41062304889897,5.41062304889897,5.21738651143829,5.21738651143829,36225.0332778006,0.0,1.0
1997-07-11,27.75,28.0,27.25,28.0,6000,5.3623139145338,5.41062304889897,5.26569564580346,5.41062304889897,31050.0285238291,0.0,1.0
1997-07-14,27.75,28.0,27.25,28.0,8500,5.3623139145338,5.41062304889897,5.26569564580346,5.41062304889897,43987.5404087578,0.0,1.0
1997-07-15,27.5,27.5,27.0,27.0,6800,5.31400478016863,5.31400478016863,5.21738651143829,5.21738651143829,35190.0323270063,0.0,1.0
1997-07-16,28.0,28.0,27.0,27.0,8500,5.41062304889897,5.41062304889897,5.21738651143829,5.21738651143829,43987.5404087578,0.0,1.0
1997-07-17,27.5,27.5,26.75,27.25,6300,5.31400478016863,5.31400478016863,5.16907737707312,5.26569564580346,32602.5299500205,0.0,1.0
1997-07-18,27.5,27.5,26.25,26.5,20600,5.31400478016863,5.31400478016863,5.07245910834278,5.12076824270795,106605.097931813,0.0,1.0
1997-07-21,28.0,28.0,26.88,26.88,19500,5.41062304889897,5.41062304889897,5.19419812694301,5.19419812694301,100912.592702444,0.0,1.0
1997-07-22,27.88,28.0,27.0,27.0,11700,5.38743466440369,5.41062304889897,5.21738651143829,5.21738651143829,60547.5556214667,0.0,1.0
1997-07-23,28.0,28.0,27.0,27.0,8900,5.41062304889897,5.41062304889897,5.21738651143829,5.21738651143829,46057.5423103464,0.0,1.0
1997-07-24,28.0,28.0,27.25,27.5,2000,5.41062304889897,5.41062304889897,5.26569564580346,5.31400478016863,10350.009507943,0.0,1.0
1997-07-25,28.0,28.0,27.25,28.0,5900,5.41062304889897,5.41062304889897,5.26569564580346,5.41062304889897,30532.5280484319,0.0,1.0
1997-07-28,28.0,28.0,27.31,28.0,4300,5.41062304889897,5.41062304889897,5.2772898380511,5.41062304889897,22252.5204420775,0.0,1.0
1997-07-29,27.88,27.88,27.0,27.12,10800,5.38743466440369,5.38743466440369,5.21738651143829,5.24057489593357,55890.0513428923,0.0,1.0
1997-07-30,27.88,27.88,27.0,27.38,10900,5.38743466440369,5.38743466440369,5.21738651143829,5.29081639567335,56407.5518182895,0.0,1.0
1997-07-31,27.12,28.0,27.0,27.0,1700,5.24057489593357,5.41062304889897,5.21738651143829,5.21738651143829,8797.50808175158,0.0,1.0
1997-08-01,28.0,28.12,27.25,27.25,49000,5.41062304889897,5.43381143339425,5.26569564580346,5.26569564580346,253575.232944604,0.0,1.0
1997-08-04,28.75,28.75,27.88,28.25,9400,5.55555045199448,5.55555045199448,5.38743466440369,5.45893218326414,48645.0446873322,0.0,1.0
1997-08-05,28.75,28.75,28.0,28.0,7800,5.55555045199448,5.55555045199448,5.41062304889897,5.41062304889897,40365.0370809778,0.0,1.0
1997-08-06,28.5,28.75,27.75,28.62,39200,5.50724131762931,5.55555045199448,5.3623139145338,5.53042970212459,202860.186355683,0.0,1.0
1997-08-07,28.75,28.75,28.0,28.0,4900,5.55555045199448,5.55555045199448,5.41062304889897,5.41062304889897,25357.5232944604,0.0,1.0
1997-08-08,28.75,28.75,27.75,27.88,3800,5.55555045199448,5.55555045199448,5.3623139145338,5.38743466440369,19665.0180650917,0.0,1.0
1997-08-11,28.75,28.75,28.0,28.0,3000,5.55555045199448,5.55555045199448,5.41062304889897,5.41062304889897,15525.0142619145,0.0,1.0
1997-08-12,28.5,28.75,28.5,28.5,7700,5.50724131762931,5.55555045199448,5.50724131762931,5.50724131762931,39847.5366055806,0.0,1.0
1997-08-13,28.5,28.5,28.0,28.0,300,5.50724131762931,5.50724131762931,5.41062304889897,5.41062304889897,1552.50142619145,0.0,1.0
1997-08-14,28.75,28.75,28.0,28.5,3700,5.55555045199448,5.55555045199448,5.41062304889897,5.50724131762931,19147.5175896946,0.0,1.0
1997-08-15,28.75,28.75,28.0,28.0,4000,5.55555045199448,5.55555045199448,5.41062304889897,5.41062304889897,20700.019015886,0.0,1.0
1997-08-18,28.75,28.75,27.75,28.0,7100,5.55555045199448,5.55555045199448,5.3623139145338,5.41062304889897,36742.5337531977,0.0,1.0
1997-08-19,28.5,28.5,28.0,28.12,46500,5.50724131762931,5.50724131762931,5.41062304889897,5.43381143339425,240637.721059675,0.0,1.0
1997-08-20,28.25,28.75,27.88,28.75,2400,5.45893218326414,5.55555045199448,5.38743466440369,5.55555045199448,12420.0114095316,0.0,1.0
1997-08-21,27.88,28.0,27.88,27.88,3900,5.38743466440369,5.41062304889897,5.38743466440369,5.38743466440369,20182.5185404889,0.0,1.0
1997-08-22,28.0,28.12,27.88,27.88,18000,5.41062304889897,5.43381143339425,5.38743466440369,5.38743466440369,93150.0855714872,0.0,1.0
1997-08-25,28.75,28.75,27.88,28.75,300,5.55555045199448,5.55555045199448,5.38743466440369,5.55555045199448,1552.50142619145,0.0,1.0
1997-08-26,28.75,28.75,27.75,28.12,17100,5.55555045199448,5.55555045199448,5.3623139145338,5.43381143339425,88492.5812929128,0.0,1.0
1997-08-27,28.75,28.75,27.75,27.75,7700,5.55555045199448,5.55555045199448,5.3623139145338,5.3623139145338,39847.5366055806,0.0,1.0
1997-08-28,28.5,28.75,27.88,27.88,43700,5.50724131762931,5.55555045199448,5.38743466440369,5.38743466440369,226147.707748555,0.0,1.0
1997-08-29,28.06,28.06,27.88,27.88,900,5.42221724114661,5.42221724114661,5.38743466440369,5.38743466440369,4657.50427857436,0.0,1.0
1997-09-02,28.25,28.25,27.88,28.06,6400,5.45893218326414,5.45893218326414,5.38743466440369,5.42221724114661,33120.0304254177,0.0,1.0
1997-09-03,27.88,28.25,27.88,27.88,4200,5.38743466440369,5.45893218326414,5.38743466440369,5.38743466440369,21735.0199666803,0.0,1.0
1997-09-04,27.88,27.88,27.88,27.88,0,5.38743466440369,5.38743466440369,5.38743466440369,5.38743466440369,0,0.0,1.0
1997-09-05,28.12,28.25,27.88,28.25,5100,5.43381143339425,5.45893218326414,5.38743466440369,5.45893218326414,26392.5242452547,0.0,1.0
1997-09-08,28.06,28.06,27.88,27.88,3700,5.42221724114661,5.42221724114661,5.38743466440369,5.38743466440369,19147.5175896946,0.0,1.0
1997-09-09,28.0,28.25,28.0,28.25,3300,5.41062304889897,5.45893218326414,5.41062304889897,5.45893218326414,17077.515688106,0.0,1.0
1997-09-10,28.25,28.25,27.88,27.88,1500,5.45893218326414,5.45893218326414,5.38743466440369,5.38743466440369,7762.50713095727,0.0,1.0
1997-09-11,27.75,28.25,27.75,28.25,600,5.40096122202593,5.49827583863901,5.40096122202593,5.49827583863901,3082.78458510289,0.2,1.0
1997-09-12,28.25,28.25,27.75,27.75,3600,5.49827583863901,5.49827583863901,5.40096122202593,5.40096122202593,18496.7075106173,0.0,1.0
1997-09-15,28.0,28.25,27.75,28.25,5900,5.44961853033247,5.49827583863901,5.40096122202593,5.49827583863901,30314.0484201784,0.0,1.0
1997-09-16,28.25,28.25,27.75,27.75,2300,5.49827583863901,5.49827583863901,5.40096122202593,5.40096122202593,11817.3409095611,0.0,1.0
1997-09-17,27.75,28.75,27.75,27.75,15900,5.40096122202593,5.59559045525209,5.40096122202593,5.40096122202593,81693.7915052266,0.0,1.0
1997-09-18,28.75,28.75,27.75,27.75,1000,5.59559045525209,5.59559045525209,5.40096122202593,5.40096122202593,5137.97430850481,0.0,1.0
1997-09-19,28.75,28.75,27.75,27.75,2900,5.59559045525209,5.59559045525209,5.40096122202593,5.40096122202593,14900.125494664,0.0,1.0
1997-09-22,28.5,28.75,27.75,27.75,400,5.54693314694555,5.59559045525209,5.40096122202593,5.40096122202593,2055.18972340193,0.0,1.0
1997-09-23,28.75,28.75,27.75,27.75,600,5.59559045525209,5.59559045525209,5.40096122202593,5.40096122202593,3082.78458510289,0.0,1.0
1997-09-24,28.0,28.75,28.0,28.75,4200,5.44961853033247,5.59559045525209,5.44961853033247,5.59559045525209,21579.4920957202,0.0,1.0
1997-09-25,28.0,28.75,28.0,28.0,13700,5.44961853033247,5.59559045525209,5.44961853033247,5.44961853033247,70390.248026516,0.0,1.0
1997-09-26,29.0,29.0,28.0,28.0,9500,5.64424776355863,5.64424776355863,5.44961853033247,5.44961853033247,48810.7559307957,0.0,1.0
1997-09-29,29.5,29.75,28.5,29.0,6100,5.74156238017171,5.79021968847825,5.54693314694555,5.64424776355863,31341.6432818794,0.0,1.0
1997-09-30,29.0,29.5,29.0,29.0,6000,5.64424776355863,5.74156238017171,5.64424776355863,5.64424776355863,30827.8458510289,0.0,1.0
1997-10-01,30.0,30.0,29.0,30.0,10000,5.83887699678479,5.83887699678479,5.64424776355863,5.83887699678479,51379.7430850481,0.0,1.0
1997-10-02,29.5,29.5,29.5,29.5,1200,5.74156238017171,5.74156238017171,5.74156238017171,5.74156238017171,6165.56917020578,0.0,1.0
1997-10-03,30.0,30.0,29.38,30.0,12300,5.83887699678479,5.83887699678479,5.71820687218457,5.83887699678479,63197.0839946092,0.0,1.0
1997-10-06,30.75,30.75,29.38,29.38,4600,5.98484892170441,5.98484892170441,5.71820687218457,5.71820687218457,23634.6818191221,0.0,1.0
1997-10-07,31.0,31.0,30.0,30.75,8200,6.03350623001095,6.03350623001095,5.83887699678479,5.98484892170441,42131.3893297395,0.0,1.0
1997-10-08,31.75,32.5,30.0,31.0,30800,6.17947815493057,6.32545007985019,5.83887699678479,6.03350623001095,158249.608701948,0.0,1.0
1997-10-09,32.5,32.75,32.0,32.5,21500,6.32545007985019,6.37410738815673,6.22813546323711,6.32545007985019,110466.447632854,0.0,1.0
1997-10-10,32.5,32.5,31.5,32.5,15300,6.32545007985019,6.32545007985019,6.13082084662403,6.32545007985019,78611.0069201237,0.0,1.0
1997-10-13,32.5,32.5,32.0,32.5,8500,6.32545007985019,6.32545007985019,6.22813546323711,6.32545007985019,43672.7816222909,0.0,1.0
1997-10-14,32.25,32.75,32.25,32.62,8400,6.27679277154365,6.37410738815673,6.27679277154365,6.34880558783733,43158.9841914404,0.0,1.0
1997-10-15,32.5,33.0,32.25,32.25,26000,6.32545007985019,6.42276469646327,6.27679277154365,6.27679277154365,133587.332021125,0.0,1.0
1997-10-16,31.0,33.0,30.5,32.25,27400,6.03350623001095,6.42276469646327,5.93619161339787,6.27679277154365,140780.496053032,0.0,1.0
1997-10-17,30.25,30.62,30.0,30.0,23900,5.88753430509133,5.95954712138501,5.83887699678479,5.83887699678479,122797.585973265,0.0,1.0
1997-10-20,30.5,30.5,29.5,29.5,54900,5.93619161339787,5.93619161339787,5.74156238017171,5.74156238017171,282074.789536914,0.0,1.0
1997-10-21,30.5,30.5,30.0,30.0,1900,5.93619161339787,5.93619161339787,5.83887699678479,5.83887699678479,9762.15118615915,0.0,1.0
1997-10-22,30.62,30.62,30.12,30.12,9500,5.95954712138501,5.95954712138501,5.86223250477193,5.86223250477193,48810.7559307957,0.0,1.0
1997-10-23,30.0,30.0,29.5,29.75,6300,5.83887699678479,5.83887699678479,5.74156238017171,5.79021968847825,32369.2381435803,0.0,1.0
1997-10-24,29.88,30.0,29.5,29.5,9300,5.81552148879765,5.83887699678479,5.74156238017171,5.74156238017171,47783.1610690948,0.0,1.0
1997-10-27,28.0,29.5,28.0,29.5,12900,5.44961853033247,5.74156238017171,5.44961853033247,5.74156238017171,66279.8685797121,0.0,1.0
1997-10-28,28.75,28.75,27.0,27.5,25700,5.59559045525209,5.59559045525209,5.25498929710631,5.35230391371939,132045.939728574,0.0,1.0
1997-10-29,29.25,29.5,28.75,29.25,28800,5.69290507186517,5.74156238017171,5.59559045525209,5.69290507186517,147973.660084939,0.0,1.0
1997-10-30,29.0,29.25,29.0,29.25,5000,5.64424776355863,5.69290507186517,5.64424776355863,5.69290507186517,25689.8715425241,0.0,1.0
1997-10-31,29.25,29.38,29.0,29.25,28600,5.69290507186517,5.71820687218457,5.64424776355863,5.69290507186517,146946.065223238,0.0,1.0
1997-11-03,29.25,29.5,29.25,29.5,2600,5.69290507186517,5.74156238017171,5.69290507186517,5.74156238017171,13358.7332021125,0.0,1.0
1997-11-04,29.5,29.75,29.25,29.75,22200,5.74156238017171,5.79021968847825,5.69290507186517,5.79021968847825,114063.029648807,0.0,1.0
1997-11-05,29.5,29.75,29.38,29.5,31600,5.74156238017171,5.79021968847825,5.71820687218457,5.74156238017171,162359.988148752,0.0,1.0
1997-11-06,30.0,30.0,29.25,29.5,13900,5.83887699678479,5.83887699678479,5.69290507186517,5.74156238017171,71417.8428882169,0.0,1.0
1997-11-07,29.12,29.75,29.12,29.75,12300,5.66760327154577,5.79021968847825,5.66760327154577,5.79021968847825,63197.0839946092,0.0,1.0
1997-11-10,29.62,29.75,29.25,29.62,26400,5.76491788815885,5.79021968847825,5.69290507186517,5.76491788815885,135642.521744527,0.0,1.0
1997-11-11,29.69,30.0,29.69,30.0,6300,5.77854193448468,5.83887699678479,5.77854193448468,5.83887699678479,32369.2381435803,0.0,1.0
1997-11-12,29.38,30.25,29.38,30.25,9000,5.71820687218457,5.88753430509133,5.71820687218457,5.88753430509133,46241.7687765433,0.0,1.0
1997-11-13,29.38,29.75,29.38,29.62,10300,5.71820687218457,5.79021968847825,5.71820687218457,5.76491788815885,52921.1353775996,0.0,1.0
1997-11-14,29.75,29.75,29.38,29.75,8800,5.79021968847825,5.79021968847825,5.71820687218457,5.79021968847825,45214.1739148424,0.0,1.0
1997-11-17,29.62,30.0,29.25,29.38,19000,5.76491788815885,5.83887699678479,5.69290507186517,5.71820687218457,97621.5118615915,0.0,1.0
1997-11-18,29.75,30.0,29.25,29.56,5200,5.79021968847825,5.83887699678479,5.69290507186517,5.75324013416528,26717.466404225,0.0,1.0
1997-11-19,29.62,29.62,29.25,29.5,400,5.76491788815885,5.76491788815885,5.69290507186517,5.74156238017171,2055.18972340193,0.0,1.0
1997-11-20,29.5,29.75,29.25,29.62,30100,5.74156238017171,5.79021968847825,5.69290507186517,5.76491788815885,154653.026685995,0.0,1.0
1997-11-21,29.38,29.88,29.25,29.56,35300,5.71820687218457,5.81552148879765,5.69290507186517,5.75324013416528,181370.49309022,0.0,1.0
1997-11-24,29.19,29.25,28.5,29.0,4000,5.6812273178716,5.69290507186517,5.54693314694555,5.64424776355863,20551.8972340193,0.0,1.0
1997-11-25,29.25,29.25,28.25,28.25,800,5.69290507186517,5.69290507186517,5.49827583863901,5.49827583863901,4110.37944680385,0.0,1.0
1997-11-26,29.0,29.5,29.0,29.0,300,5.64424776355863,5.74156238017171,5.64424776355863,5.64424776355863,1541.39229255144,0.0,1.0
1997-11-28,29.0,29.0,29.0,29.0,0,5.64424776355863,5.64424776355863,5.64424776355863,5.64424776355863,0,0.0,1.0
1997-12-01,29.5,29.5,28.31,29.5,5000,5.74156238017171,5.74156238017171,5.50995359263258,5.74156238017171,25689.8715425241,0.0,1.0
1997-12-02,31.25,31.38,29.38,29.5,20300,6.08216353831749,6.10746533863689,5.71820687218457,5.74156238017171,104300.878462648,0.0,1.0
1997-12-03,32.75,32.75,31.5,31.88,14700,6.37410738815673,6.37410738815673,6.13082084662403,6.20477995524997,75528.2223350208,0.0,1.0
1997-12-04,33.06,33.5,31.75,31.75,14300,6.43444245045684,6.52007931307635,6.17947815493057,6.17947815493057,73473.0326116189,0.0,1.0
1997-12-05,33.06,33.41,33.0,33.12,3400,6.43444245045684,6.502562682086,6.42276469646327,6.44612020445041,17469.1126489164,0.0,1.0
1997-12-08,34.0,34.0,32.06,33.5,11800,6.61739392968943,6.61739392968943,6.23981321723068,6.52007931307635,60628.0968403568,0.0,1.0
1997-12-09,33.5,34.0,33.0,34.0,25800,6.52007931307635,6.61739392968943,6.42276469646327,6.61739392968943,132559.737159424,0.0,1.0
1997-12-10,33.06,33.38,32.25,33.38,4500,6.43444245045684,6.49672380508921,6.27679277154365,6.49672380508921,23120.8843882717,0.0,1.0
1997-12-11,30.88,32.5,29.75,32.5,34700,6.04907656866905,6.36641802078187,5.82772111133109,6.36641802078187,177140.425953604,0.2,1.0
1997-12-12,30.5,32.0,30.25,30.25,6000,5.97463845027221,6.26847312815445,5.92566600395851,5.92566600395851,30629.4684646001,0.0,1.0
1997-12-15,30.12,30.25,30.12,30.25,900,5.90020033187538,5.92566600395851,5.90020033187538,5.92566600395851,4594.42026969001,0.0,1.0
1997-12-16,30.12,30.75,29.5,30.75,20300,5.90020033187538,6.02361089658592,5.77874866501739,6.02361089658592,103629.701638564,0.0,1.0
1997-12-17,30.12,30.5,30.12,30.5,12000,5.90020033187538,5.97463845027221,5.90020033187538,5.97463845027221,61258.9369292002,0.0,1.0
1997-12-18,30.53,31.88,29.75,31.0,10600,5.98051514382986,6.24496635392387,5.82772111133109,6.07258334289963,54112.0609541268,0.0,1.0
1997-12-19,30.44,31.62,29.25,29.25,8400,5.96288506315692,6.19403500975762,5.72977621870368,5.72977621870368,42881.2558504402,0.0,1.0
1997-12-22,31.0,32.0,29.25,29.25,8900,6.07258334289963,6.26847312815445,5.72977621870368,5.72977621870368,45433.7115558235,0.0,1.0
1997-12-23,30.0,30.5,29.31,30.0,25200,5.8766935576448,5.97463845027221,5.74152960581897,5.8766935576448,128643.76755132,0.0,1.0
1997-12-24,29.75,30.5,29.25,29.25,6700,5.82772111133109,5.97463845027221,5.72977621870368,5.72977621870368,34202.9064521368,0.0,1.0
1997-12-26,30.12,30.25,29.5,29.75,7800,5.90020033187538,5.92566600395851,5.77874866501739,5.82772111133109,39818.3090039801,0.0,1.0
1997-12-29,31.5,31.94,29.75,30.0,8500,6.17052823552704,6.25671974103916,5.82772111133109,5.8766935576448,43391.7469915168,0.0,1.0
1997-12-30,31.5,32.0,29.75,32.0,22600,6.17052823552704,6.26847312815445,5.82772111133109,6.26847312815445,115370.997883327,0.0,1.0
1997-12-31,31.31,31.5,31.25,31.5,7700,6.13330917632862,6.17052823552704,6.12155578921333,6.17052823552704,39307.8178629035,0.0,1.0
1998-01-02,31.38,31.44,31.25,31.25,9900,6.14702146129646,6.15877484841175,6.12155578921333,6.12155578921333,50538.6229665902,0.0,1.0
1998-01-05,31.5,31.56,31.31,31.44,13700,6.17052823552704,6.18228162264233,6.13330917632862,6.15877484841175,69937.2863275036,0.0,1.0
1998-01-06,31.62,31.62,31.31,31.38,19100,6.19403500975762,6.19403500975762,6.13330917632862,6.14702146129646,97503.8079456437,0.0,1.0
1998-01-07,31.5,31.56,31.5,31.56,7800,6.17052823552704,6.18228162264233,6.17052823552704,6.18228162264233,39818.3090039801,0.0,1.0
1998-01-08,31.38,31.5,31.38,31.5,26300,6.14702146129646,6.17052823552704,6.14702146129646,6.17052823552704,134259.170103164,0.0,1.0
1998-01-09,30.88,31.62,30.88,31.38,23900,6.04907656866905,6.19403500975762,6.04907656866905,6.14702146129646,122007.382717324,0.0,1.0
1998-01-12,30.69,30.75,30.56,30.62,6200,6.01185750947063,6.02361089658592,5.9863918373875,5.99814522450279,31650.4507467534,0.0,1.0
1998-01-13,30.81,30.88,30.69,30.69,2300,6.03536428370121,6.04907656866905,6.01185750947063,6.01185750947063,11741.2962447634,0.0,1.0
1998-01-14,31.06,31.06,30.75,30.81,18100,6.08433673001491,6.08433673001491,6.02361089658592,6.03536428370121,92398.8965348771,0.0,1.0
1998-01-15,31.31,31.31,31.12,31.12,2500,6.13330917632862,6.13330917632862,6.09609011713021,6.09609011713021,12762.2785269167,0.0,1.0
1998-01-16,31.62,31.62,31.38,31.38,7200,6.19403500975762,6.19403500975762,6.14702146129646,6.14702146129646,36755.3621575201,0.0,1.0
1998-01-20,31.62,31.62,31.56,31.62,1500,6.19403500975762,6.19403500975762,6.18228162264233,6.19403500975762,7657.36711615003,0.0,1.0
1998-01-21,32.0,32.0,31.62,31.62,5400,6.26847312815445,6.26847312815445,6.19403500975762,6.19403500975762,27566.5216181401,0.0,1.0
1998-01-22,32.0,32.19,32.0,32.0,3000,6.26847312815445,6.30569218735287,6.26847312815445,6.26847312815445,15314.7342323001,0.0,1.0
1998-01-23,32.0,32.12,31.88,32.06,26300,6.26847312815445,6.29197990238503,6.24496635392387,6.28022651526974,134259.170103164,0.0,1.0
1998-01-26,31.62,32.0,31.62,32.0,11900,6.19403500975762,6.26847312815445,6.19403500975762,6.26847312815445,60748.4457881235,0.0,1.0
1998-01-27,31.5,31.56,31.31,31.56,10900,6.17052823552704,6.18228162264233,6.13330917632862,6.18228162264233,55643.5343773569,0.0,1.0
1998-01-28,31.12,31.56,31.12,31.5,24800,6.09609011713021,6.18228162264233,6.09609011713021,6.17052823552704,126601.802987014,0.0,1.0
1998-01-29,31.0,31.12,30.94,31.12,3500,6.07258334289963,6.09609011713021,6.06082995578434,6.09609011713021,17867.1899376834,0.0,1.0
1998-01-30,31.06,31.06,31.0,31.06,2500,6.08433673001491,6.08433673001491,6.07258334289963,6.08433673001491,12762.2785269167,0.0,1.0
1998-02-02,32.0,32.0,31.12,31.12,18700,6.26847312815445,6.26847312815445,6.09609011713021,6.09609011713021,95461.8433813371,0.0,1.0
1998-02-03,32.0,32.19,32.0,32.12,72400,6.26847312815445,6.30569218735287,6.26847312815445,6.29197990238503,369595.586139508,0.0,1.0
1998-02-04,33.44,33.62,32.19,32.25,32300,6.5505544189214,6.58581458026727,6.30569218735287,6.31744557446816,164888.638567764,0.0,1.0
1998-02-05,33.69,33.69,33.44,33.44,4800,6.59952686523511,6.59952686523511,6.5505544189214,6.5505544189214,24503.5747716801,0.0,1.0
1998-02-06,34.62,34.62,33.75,33.75,25300,6.7817043655221,6.7817043655221,6.6112802523504,6.6112802523504,129154.258692397,0.0,1.0
1998-02-09,34.81,34.81,34.5,34.56,8900,6.81892342472052,6.81892342472052,6.75819759129152,6.76995097840681,45433.7115558235,0.0,1.0
1998-02-10,34.88,35.0,34.75,34.75,12200,6.83263570968835,6.85614248391893,6.80717003760523,6.80717003760523,62279.9192113536,0.0,1.0
1998-02-11,34.75,34.94,34.75,34.94,6000,6.80717003760523,6.84438909680364,6.80717003760523,6.84438909680364,30629.4684646001,0.0,1.0
1998-02-12,34.88,34.88,34.69,34.75,3500,6.83263570968835,6.83263570968835,6.79541665048994,6.80717003760523,17867.1899376834,0.0,1.0
1998-02-13,34.31,34.81,34.31,34.81,38300,6.7209785320931,6.81892342472052,6.7209785320931,6.81892342472052,195518.107032364,0.0,1.0
1998-02-17,34.31,34.38,34.25,34.38,10700,6.7209785320931,6.73469081706094,6.70922514497781,6.73469081706094,54622.5520952036,0.0,1.0
1998-02-18,34.38,34.38,34.31,34.31,20900,6.73469081706094,6.73469081706094,6.7209785320931,6.7209785320931,106692.648485024,0.0,1.0
1998-02-19,34.38,34.5,34.25,34.44,16000,6.73469081706094,6.75819759129152,6.70922514497781,6.74644420417623,81678.582572267,0.0,1.0
1998-02-20,34.44,34.5,34.19,34.31,9300,6.74644420417623,6.75819759129152,6.69747175786252,6.7209785320931,47475.6761201302,0.0,1.0
1998-02-23,34.31,34.5,34.25,34.44,18600,6.7209785320931,6.75819759129152,6.70922514497781,6.74644420417623,94951.3522402604,0.0,1.0
1998-02-24,34.25,34.38,34.12,34.31,7400,6.70922514497781,6.73469081706094,6.68375947289468,6.7209785320931,37776.3444396735,0.0,1.0
1998-02-25,34.38,34.44,34.25,34.31,11400,6.73469081706094,6.74644420417623,6.70922514497781,6.7209785320931,58195.9900827402,0.0,1.0
1998-02-26,34.31,34.31,34.12,34.25,3000,6.7209785320931,6.7209785320931,6.68375947289468,6.70922514497781,15314.7342323001,0.0,1.0
1998-02-27,34.31,34.38,34.19,34.25,21600,6.7209785320931,6.73469081706094,6.69747175786252,6.70922514497781,110266.08647256,0.0,1.0
1998-03-02,34.19,34.31,34.12,34.25,19100,6.69747175786252,6.7209785320931,6.68375947289468,6.70922514497781,97503.8079456437,0.0,1.0
1998-03-03,34.12,34.75,34.12,34.19,11800,6.68375947289468,6.80717003760523,6.68375947289468,6.69747175786252,60237.9546470469,0.0,1.0
1998-03-04,34.62,34.75,34.25,34.25,9100,6.7817043655221,6.80717003760523,6.70922514497781,6.70922514497781,46454.6938379768,0.0,1.0
1998-03-05,34.5,34.62,34.5,34.56,2900,6.75819759129152,6.7817043655221,6.75819759129152,6.76995097840681,14804.2430912234,0.0,1.0
1998-03-06,34.31,34.81,34.31,34.56,6700,6.7209785320931,6.81892342472052,6.7209785320931,6.76995097840681,34202.9064521368,0.0,1.0
1998-03-09,33.62,34.19,33.62,34.06,14500,6.58581458026727,6.69747175786252,6.58581458026727,6.6720060857794,74021.2154561169,0.0,1.0
1998-03-10,33.69,34.06,33.69,33.69,8800,6.59952686523511,6.6720060857794,6.59952686523511,6.59952686523511,44923.2204147468,0.0,1.0
1998-03-11,33.94,34.06,33.75,33.75,3800,6.64849931154882,6.6720060857794,6.6112802523504,6.6112802523504,19398.6633609134,0.0,1.0
1998-03-12,34.06,34.06,33.75,33.81,5100,6.71118404283036,6.71118404283036,6.650101627878,6.66192403077201,25883.0630916123,0.2,1.0
1998-03-13,34.75,34.75,34.25,34.25,9800,6.84714167611142,6.84714167611142,6.74862165199471,6.74862165199471,49736.0820191766,0.0,1.0
1998-03-16,35.44,35.44,34.94,34.94,5900,6.98309930939248,6.98309930939248,6.88457928527577,6.88457928527577,29943.1514197084,0.0,1.0
1998-03-17,35.31,35.38,35.25,35.25,1900,6.95748410312214,6.97127690649848,6.94566170022813,6.94566170022813,9642.70977922811,0.0,1.0
1998-03-18,35.5,35.62,35.38,35.38,2100,6.99492171228649,7.0185665180745,6.97127690649848,6.97127690649848,10657.7318612521,0.0,1.0
1998-03-19,35.62,35.75,35.5,35.5,2300,7.0185665180745,7.04418172434484,6.99492171228649,6.99492171228649,11672.7539432761,0.0,1.0
1998-03-20,35.88,35.88,35.62,35.62,6100,7.06979693061519,7.06979693061519,7.0185665180745,7.0185665180745,30958.1735017324,0.0,1.0
1998-03-23,34.88,35.75,34.88,35.75,17600,6.87275688238177,7.04418172434484,6.87275688238177,7.04418172434484,89321.943218113,0.0,1.0
1998-03-24,34.62,34.88,34.56,34.75,5900,6.82152646984108,6.87275688238177,6.80970406694707,6.84714167611142,29943.1514197083,0.0,1.0
1998-03-25,34.44,34.5,34.38,34.5,1400,6.78605926115906,6.79788166405307,6.77423685826506,6.79788166405307,7105.15457416809,0.0,1.0
1998-03-26,34.38,34.44,34.38,34.38,2000,6.77423685826506,6.78605926115906,6.77423685826506,6.77423685826506,10150.2208202401,0.0,1.0
1998-03-27,33.56,34.38,33.56,34.38,9300,6.61266401871365,6.77423685826506,6.61266401871365,6.77423685826506,47198.5268141166,0.0,1.0
1998-03-30,33.75,33.94,33.44,33.44,6900,6.650101627878,6.68753923704235,6.58901921292564,6.58901921292564,35018.2618298284,0.0,1.0
1998-03-31,34.0,34.0,33.81,33.81,4900,6.69936163993636,6.69936163993636,6.66192403077201,6.66192403077201,24868.0410095883,0.0,1.0
1998-04-01,33.94,34.0,33.81,33.94,4700,6.68753923704235,6.69936163993636,6.66192403077201,6.68753923704235,23853.0189275643,0.0,1.0
1998-04-02,34.25,34.38,34.06,34.06,10900,6.74862165199471,6.77423685826506,6.71118404283036,6.71118404283036,55318.7034703087,0.0,1.0
1998-04-03,36.0,36.0,34.25,34.38,11400,7.0934417364032,7.0934417364032,6.74862165199471,6.77423685826506,57856.2586753687,0.0,1.0
1998-04-06,36.44,36.5,35.81,35.88,33400,7.1801393576259,7.19196176051991,7.05600412723885,7.06979693061519,169508.68769801,0.0,1.0
1998-04-07,36.31,36.31,36.19,36.19,5800,7.15452415135556,7.15452415135556,7.13087934556755,7.13087934556755,29435.6403786964,0.0,1.0
1998-04-08,36.25,36.31,36.12,36.25,9400,7.14270174846155,7.15452415135556,7.11708654219121,7.14270174846155,47706.0378551286,0.0,1.0
1998-04-09,36.31,36.38,36.12,36.12,22800,7.15452415135556,7.1683169547319,7.11708654219121,7.11708654219121,115712.517350737,0.0,1.0
1998-04-13,36.62,36.69,36.31,36.44,3700,7.21560656630792,7.22939936968426,7.15452415135556,7.1801393576259,18777.9085174442,0.0,1.0
1998-04-14,36.69,36.88,36.56,36.69,12600,7.22939936968426,7.26683697884861,7.20378416341392,7.22939936968426,63946.3911675128,0.0,1.0
1998-04-15,36.88,37.0,36.62,36.94,8600,7.26683697884861,7.29048178463662,7.21560656630792,7.27865938174262,43645.9495270325,0.0,1.0
1998-04-16,37.06,37.25,36.69,36.81,8100,7.30230418753063,7.33974179669498,7.22939936968426,7.25304417547227,41108.3943219725,0.0,1.0
1998-04-17,37.62,37.69,37.06,37.06,6800,7.41264661454134,7.42643941791768,7.30230418753063,7.30230418753063,34510.7507888164,0.0,1.0
1998-04-20,38.19,38.19,37.75,37.75,9100,7.52495944203439,7.52495944203439,7.43826182081169,7.43826182081169,46183.5047320926,0.0,1.0
1998-04-21,37.19,38.25,37.19,38.25,24600,7.32791939380097,7.5367818449284,7.32791939380097,7.5367818449284,124847.716088954,0.0,1.0
1998-04-22,37.62,37.62,37.31,37.31,6500,7.41264661454134,7.41264661454134,7.35156419958898,7.35156419958898,32988.2176657804,0.0,1.0
1998-04-23,37.38,37.75,37.38,37.62,6900,7.36535700296532,7.43826182081169,7.36535700296532,7.41264661454134,35018.2618298284,0.0,1.0
1998-04-24,36.5,37.44,36.5,37.44,13200,7.19196176051991,7.37717940585933,7.19196176051991,7.37717940585933,66991.4574135848,0.0,1.0
1998-04-27,35.56,36.5,35.56,36.5,5300,7.00674411518049,7.19196176051991,7.00674411518049,7.19196176051991,26898.0851736363,0.0,1.0
1998-04-28,35.81,35.88,35.5,35.5,5500,7.05600412723885,7.06979693061519,6.99492171228649,6.99492171228649,27913.1072556603,0.0,1.0
1998-04-29,35.94,36.06,35.81,35.81,3600,7.08161933350919,7.1052641392972,7.05600412723885,7.05600412723885,18270.3974764322,0.0,1.0
1998-04-30,35.56,36.0,35.56,36.0,8000,7.00674411518049,7.0934417364032,7.00674411518049,7.0934417364032,40600.8832809605,0.0,1.0
1998-05-01,36.0,36.0,35.56,35.56,10500,7.0934417364032,7.0934417364032,7.00674411518049,7.00674411518049,53288.6593062606,0.0,1.0
1998-05-04,36.25,36.25,36.0,36.0,8000,7.14270174846155,7.14270174846155,7.0934417364032,7.0934417364032,40600.8832809605,0.0,1.0
1998-05-05,36.5,36.5,36.19,36.19,21600,7.19196176051991,7.19196176051991,7.13087934556755,7.13087934556755,109622.384858593,0.0,1.0
1998-05-06,36.0,36.5,36.0,36.5,3500,7.0934417364032,7.19196176051991,7.0934417364032,7.19196176051991,17762.8864354202,0.0,1.0
1998-05-07,35.62,36.0,35.62,36.0,2400,7.0185665180745,7.0934417364032,7.0185665180745,7.0934417364032,12180.2649842881,0.0,1.0
1998-05-08,35.75,35.88,35.75,35.75,1300,7.04418172434484,7.06979693061519,7.04418172434484,7.04418172434484,6597.64353315608,0.0,1.0
1998-05-11,35.94,36.0,35.75,35.75,1900,7.08161933350919,7.0934417364032,7.04418172434484,7.04418172434484,9642.70977922812,0.0,1.0
1998-05-12,35.31,35.88,35.19,35.88,9300,6.95748410312214,7.06979693061519,6.93383929733413,7.06979693061519,47198.5268141166,0.0,1.0
1998-05-13,34.81,35.25,34.81,35.25,8400,6.85896407900543,6.94566170022813,6.85896407900543,6.94566170022813,42630.9274450085,0.0,1.0
1998-05-14,35.0,35.0,34.56,34.75,2100,6.89640168816978,6.89640168816978,6.80970406694707,6.84714167611142,10657.7318612521,0.0,1.0
1998-05-15,35.0,35.0,34.81,34.94,3900,6.89640168816978,6.89640168816978,6.85896407900543,6.88457928527577,19792.9305994682,0.0,1.0
1998-05-18,34.12,34.88,34.12,34.88,4000,6.72300644572437,6.87275688238177,6.72300644572437,6.87275688238177,20300.4416404802,0.0,1.0
1998-05-19,35.0,35.0,34.19,34.19,17100,6.89640168816978,6.89640168816978,6.7367992491007,6.7367992491007,86784.388013053,0.0,1.0
1998-05-20,35.75,35.75,35.0,35.0,59800,7.04418172434484,7.04418172434484,6.89640168816978,6.89640168816978,303491.60252518,0.0,1.0
1998-05-21,35.0,35.62,35.0,35.62,8000,6.89640168816978,7.0185665180745,6.89640168816978,7.0185665180745,40600.8832809605,0.0,1.0
1998-05-22,34.62,35.0,34.62,35.0,4800,6.82152646984108,6.89640168816978,6.82152646984108,6.89640168816978,24360.5299685763,0.0,1.0
1998-05-26,34.12,34.62,34.12,34.62,3400,6.72300644572437,6.82152646984108,6.72300644572437,6.82152646984108,17255.3753944082,0.0,1.0
1998-05-27,33.5,34.19,33.5,34.0,13100,6.60084161581964,6.7367992491007,6.60084161581964,6.69936163993636,66483.9463725728,0.0,1.0
1998-05-28,32.88,33.5,32.88,33.5,11400,6.47867678591492,6.60084161581964,6.47867678591492,6.60084161581964,57856.2586753687,0.0,1.0
1998-05-29,33.94,33.94,33.0,33.0,10000,6.68753923704235,6.68753923704235,6.50232159170293,6.50232159170293,50751.1041012006,0.0,1.0
1998-06-01,33.38,33.88,33.25,33.88,5500,6.57719681003163,6.67571683414834,6.55158160376129,6.67571683414834,27913.1072556604,0.0,1.0
1998-06-02,33.25,33.38,33.06,33.31,8100,6.55158160376129,6.57719681003163,6.51414399459694,6.56340400665529,41108.3943219725,0.0,1.0
1998-06-03,33.38,33.38,33.19,33.19,11700,6.57719681003163,6.57719681003163,6.53975920086728,6.53975920086728,59378.7917984047,0.0,1.0
1998-06-04,33.31,33.38,33.19,33.31,3200,6.56340400665529,6.57719681003163,6.53975920086728,6.56340400665529,16240.3533123842,0.0,1.0
1998-06-05,33.38,33.44,33.25,33.38,3600,6.57719681003163,6.58901921292564,6.55158160376129,6.57719681003163,18270.3974764322,0.0,1.0
1998-06-08,34.0,34.12,33.56,33.56,10500,6.69936163993636,6.72300644572437,6.61266401871365,6.61266401871365,53288.6593062606,0.0,1.0
1998-06-09,33.81,33.94,33.75,33.94,3200,6.66192403077201,6.68753923704235,6.650101627878,6.68753923704235,16240.3533123842,0.0,1.0
1998-06-10,33.62,33.81,33.62,33.69,4200,6.62448642160765,6.66192403077201,6.62448642160765,6.63827922498399,21315.4637225043,0.0,1.0
1998-06-11,33.5,33.56,33.5,33.56,500,6.64024962546633,6.65214260987015,6.64024962546633,6.65214260987015,2522.49553025255,0.2,1.0
1998-06-12,32.88,33.38,32.81,33.38,6000,6.51735545329352,6.61646365665869,6.5034803048224,6.61646365665869,30269.9463630306,0.0,1.0
1998-06-15,32.69,32.69,32.62,32.62,5100,6.47969433601475,6.47969433601475,6.46581918754363,6.46581918754363,25729.4544085761,0.0,1.0
1998-06-16,32.0,32.62,32.0,32.62,18700,6.34292501537082,6.46581918754363,6.34292501537082,6.46581918754363,94341.3328314455,0.0,1.0
1998-06-17,31.5,31.94,31.5,31.94,15800,6.24381681200565,6.331032030967,6.24381681200565,6.331032030967,79710.8587559807,0.0,1.0
1998-06-18,31.56,31.69,31.44,31.56,18800,6.25570979640947,6.28147792928442,6.23192382760183,6.25570979640947,94845.831937496,0.0,1.0
1998-06-19,31.31,31.56,31.25,31.56,5400,6.20615569472689,6.25570979640947,6.19426271032307,6.25570979640947,27242.9517267276,0.0,1.0
1998-06-22,31.06,31.31,31.06,31.31,4200,6.1566015930443,6.20615569472689,6.1566015930443,6.20615569472689,21188.9624541215,0.0,1.0
1998-06-23,29.88,31.12,29.69,31.06,20500,5.92270623310251,6.16849457744812,5.88504511582374,6.1566015930443,103422.316740355,0.0,1.0
1998-06-24,31.12,31.12,29.94,29.94,31200,6.16849457744812,6.16849457744812,5.93459921750633,5.93459921750633,157403.721087759,0.0,1.0
1998-06-25,31.19,31.25,31.0,31.12,10300,6.18236972591925,6.19426271032307,6.14470860864048,6.16849457744812,51963.4079232026,0.0,1.0
1998-06-26,31.25,31.31,31.19,31.19,8600,6.19426271032307,6.20615569472689,6.18236972591925,6.18236972591925,43386.9231203439,0.0,1.0
1998-06-29,31.5,31.5,31.25,31.25,2700,6.24381681200565,6.24381681200565,6.19426271032307,6.19426271032307,13621.4758633638,0.0,1.0
1998-06-30,31.31,31.38,31.25,31.25,8300,6.20615569472689,6.22003084319801,6.19426271032307,6.19426271032307,41873.4258021924,0.0,1.0
1998-07-01,31.5,32.0,31.31,31.31,24100,6.24381681200565,6.34292501537082,6.20615569472689,6.20615569472689,121584.284558173,0.0,1.0
1998-07-02,31.12,31.44,31.12,31.44,9900,6.16849457744812,6.23192382760183,6.16849457744812,6.23192382760183,49945.4114990006,0.0,1.0
1998-07-06,31.88,31.88,31.25,31.25,13600,6.31913904656318,6.31913904656318,6.19426271032307,6.19426271032307,68611.8784228694,0.0,1.0
1998-07-07,31.88,32.0,31.75,31.75,2700,6.31913904656318,6.34292501537082,6.29337091368824,6.29337091368824,13621.4758633638,0.0,1.0
1998-07-08,32.12,32.12,31.81,31.94,2200,6.36671098417846,6.36671098417846,6.30526389809206,6.331032030967,11098.9803331112,0.0,1.0
1998-07-09,31.56,31.94,31.56,31.94,12100,6.25570979640947,6.331032030967,6.25570979640947,6.331032030967,61044.3918321118,0.0,1.0
1998-07-10,32.38,32.38,31.69,31.69,8000,6.41824724992835,6.41824724992835,6.28147792928442,6.28147792928442,40359.9284840408,0.0,1.0
1998-07-13,32.81,32.88,32.38,32.38,7700,6.5034803048224,6.51735545329352,6.41824724992835,6.41824724992835,38846.4311658893,0.0,1.0
1998-07-14,33.5,33.5,32.88,32.88,6600,6.64024962546633,6.64024962546633,6.51735545329352,6.51735545329352,33296.9409993337,0.0,1.0
1998-07-15,33.56,33.56,33.31,33.38,4200,6.65214260987015,6.65214260987015,6.60258850818757,6.61646365665869,21188.9624541214,0.0,1.0
1998-07-16,33.56,33.62,33.38,33.44,11400,6.65214260987015,6.66403559427397,6.61646365665869,6.62835664106251,57512.8980897582,0.0,1.0
1998-07-17,33.69,34.0,33.56,33.56,5100,6.67791074274509,6.7393578288315,6.65214260987015,6.65214260987015,25729.454408576,0.0,1.0
1998-07-20,33.75,33.75,33.12,33.75,8500,6.68980372714891,6.68980372714891,6.5649273909088,6.68980372714891,42882.4240142934,0.0,1.0
1998-07-21,33.25,33.25,33.06,33.19,3800,6.59069552378374,6.59069552378374,6.55303440650498,6.57880253937992,19170.9660299194,0.0,1.0
1998-07-22,33.38,33.38,33.19,33.25,9200,6.61646365665869,6.61646365665869,6.57880253937992,6.59069552378374,46413.917756647,0.0,1.0
1998-07-23,32.25,33.5,32.25,33.5,8400,6.39247911705341,6.64024962546633,6.39247911705341,6.64024962546633,42377.9249082429,0.0,1.0
1998-07-24,32.0,32.31,32.0,32.31,3400,6.34292501537082,6.40437210145723,6.34292501537082,6.40437210145723,17152.9696057174,0.0,1.0
1998-07-27,31.62,31.88,31.62,31.88,6400,6.26760278081329,6.31913904656318,6.26760278081329,6.31913904656318,32287.9427872327,0.0,1.0
1998-07-28,31.25,31.5,31.25,31.5,1600,6.19426271032307,6.24381681200565,6.19426271032307,6.24381681200565,8071.98569680817,0.0,1.0
1998-07-29,30.75,31.25,30.75,31.25,21200,6.0951545069579,6.19426271032307,6.0951545069579,6.19426271032307,106953.810482708,0.0,1.0
1998-07-30,30.62,30.81,30.62,30.81,3900,6.06938637408296,6.10704749136172,6.06938637408296,6.10704749136172,19675.4651359699,0.0,1.0
1998-07-31,30.62,30.94,30.62,30.81,25500,6.06938637408296,6.13281562423666,6.06938637408296,6.10704749136172,128647.27204288,0.0,1.0
1998-08-03,30.5,30.69,30.19,30.69,16800,6.04560040527531,6.08326152255408,5.98415331918891,6.08326152255408,84755.8498164858,0.0,1.0
1998-08-04,30.5,30.5,30.12,30.5,7700,6.04560040527531,6.04560040527531,5.97027817071779,6.04560040527531,38846.4311658893,0.0,1.0
1998-08-05,30.44,30.5,30.25,30.38,18500,6.03370742087149,6.04560040527531,5.99604630359273,6.02181443646767,93332.3346193445,0.0,1.0
1998-08-06,30.25,30.38,30.25,30.38,11700,5.99604630359273,6.02181443646767,5.99604630359273,6.02181443646767,59026.3954079097,0.0,1.0
1998-08-07,30.25,30.38,30.19,30.38,32400,5.99604630359273,6.02181443646767,5.98415331918891,6.02181443646767,163457.710360365,0.0,1.0
1998-08-10,30.06,30.19,30.0,30.12,4800,5.95838518631397,5.98415331918891,5.94649220191015,5.97027817071779,24215.9570904245,0.0,1.0
1998-08-11,29.75,30.06,29.75,30.06,3800,5.89693810022756,5.95838518631397,5.89693810022756,5.95838518631397,19170.9660299194,0.0,1.0
1998-08-12,29.62,29.81,29.62,29.75,17400,5.87116996735262,5.90883108463138,5.87116996735262,5.89693810022756,87782.8444527888,0.0,1.0
1998-08-13,29.44,29.75,29.44,29.62,19300,5.83549101414116,5.89693810022756,5.83549101414116,5.87116996735262,97368.3274677485,0.0,1.0
1998-08-14,29.5,29.62,29.31,29.5,6900,5.84738399854498,5.87116996735262,5.80972288126621,5.84738399854498,34810.4383174852,0.0,1.0
1998-08-17,29.5,29.5,29.44,29.5,3800,5.84738399854498,5.84738399854498,5.83549101414116,5.84738399854498,19170.9660299194,0.0,1.0
1998-08-18,29.44,29.62,29.44,29.44,14600,5.83549101414116,5.87116996735262,5.83549101414116,5.83549101414116,73656.8694833745,0.0,1.0
1998-08-19,29.31,29.5,29.25,29.38,9700,5.80972288126621,5.84738399854498,5.79782989686239,5.82359802973734,48936.4132868995,0.0,1.0
1998-08-20,29.0,29.31,29.0,29.31,7700,5.74827579517981,5.80972288126621,5.74827579517981,5.80972288126621,38846.4311658893,0.0,1.0
1998-08-21,28.5,28.94,28.5,28.88,4400,5.64916759181464,5.73638281077599,5.64916759181464,5.72448982637217,22197.9606662225,0.0,1.0
1998-08-24,28.5,28.56,28.44,28.56,3200,5.64916759181464,5.66106057621846,5.63727460741082,5.66106057621846,16143.9713936163,0.0,1.0
1998-08-25,28.31,28.56,28.31,28.56,8400,5.61150647453587,5.66106057621846,5.61150647453587,5.66106057621846,42377.9249082429,0.0,1.0
1998-08-26,26.75,28.31,26.75,28.31,16200,5.30228888003655,5.61150647453587,5.30228888003655,5.61150647453587,81728.8551801826,0.0,1.0
1998-08-27,25.75,26.75,25.75,26.75,7500,5.10407247330621,5.30228888003655,5.10407247330621,5.30228888003655,37837.4329537883,0.0,1.0
1998-08-28,25.31,26.0,25.31,25.88,28800,5.01685725434486,5.15362657498879,5.01685725434486,5.12984060618115,145295.742542547,0.0,1.0
1998-08-31,25.0,25.38,25.0,25.38,15900,4.95541016825845,5.03073240281598,4.95541016825845,5.03073240281598,80215.3578620312,0.0,1.0
1998-09-01,25.19,25.25,24.81,25.06,13600,4.99307128553722,5.00496426994104,4.91774905097969,4.96730315266228,68611.8784228694,0.0,1.0
1998-09-02,25.56,25.56,25.19,25.31,9400,5.06641135602744,5.06641135602744,4.99307128553722,5.01685725434486,47422.915968748,0.0,1.0
1998-09-03,25.56,25.62,25.25,25.44,10300,5.06641135602744,5.07830434043126,5.00496426994104,5.0426253872198,51963.4079232026,0.0,1.0
1998-09-04,26.06,26.06,25.56,25.56,6400,5.16551955939261,5.16551955939261,5.06641135602744,5.06641135602744,32287.9427872327,0.0,1.0
1998-09-08,26.31,26.94,26.25,26.25,15100,5.2150736610752,5.33994999731531,5.20318067667138,5.20318067667138,76179.365013627,0.0,1.0
1998-09-09,25.88,26.31,25.75,26.31,12600,5.12984060618115,5.2150736610752,5.10407247330621,5.2150736610752,63566.8873623643,0.0,1.0
1998-09-10,25.62,25.75,25.5,25.75,7900,5.07830434043126,5.10407247330621,5.05451837162362,5.10407247330621,39855.4293779904,0.0,1.0
1998-09-11,25.69,25.69,25.31,25.31,8500,5.13776926245037,5.13776926245037,5.061772675462,5.061772675462,42501.9086777468,0.23,1.0
1998-09-14,26.12,26.12,25.81,25.81,5600,5.22376540035825,5.22376540035825,5.16176818465722,5.16176818465722,28001.2574818097,0.0,1.0
1998-09-15,26.19,26.25,26.06,26.25,7300,5.23776477164559,5.24976423274901,5.21176593925483,5.24976423274901,36501.639217359,0.0,1.0
1998-09-16,26.06,26.25,26.06,26.25,8300,5.21176593925483,5.24976423274901,5.21176593925483,5.24976423274901,41501.8637676822,0.0,1.0
1998-09-17,26.38,26.38,26.12,26.12,5100,5.27576306513977,5.27576306513977,5.22376540035825,5.22376540035825,25501.1452066481,0.0,1.0
1998-09-18,26.44,26.5,26.31,26.5,15400,5.28776252624319,5.29976198734662,5.26176369385244,5.29976198734662,77003.4580749766,0.0,1.0
1998-09-21,26.56,26.56,26.31,26.44,7900,5.31176144845005,5.31176144845005,5.26176369385244,5.28776252624319,39501.7739475529,0.0,1.0
1998-09-22,29.0,29.38,26.62,26.62,48500,5.79973953332272,5.87573612031108,5.32376090955347,5.32376090955347,242510.890690673,0.0,1.0
1998-09-23,29.88,30.0,29.12,29.12,19900,5.9757316295063,5.99973055171316,5.82373845552957,5.82373845552957,99504.4685514308,0.0,1.0
1998-09-24,29.56,29.94,29.56,29.88,13900,5.91173450362136,5.98773109060973,5.91173450362136,5.9757316295063,69503.1212494919,0.0,1.0
1998-09-25,29.06,29.5,29.0,29.5,31400,5.81173899442614,5.89973504251794,5.79973953332272,5.89973504251794,157007.050880147,0.0,1.0
1998-09-28,28.44,29.0,28.44,29.0,35800,5.68774456302407,5.79973953332272,5.68774456302407,5.79973953332272,179008.038901569,0.0,1.0
1998-09-29,28.5,28.5,28.44,28.44,5700,5.6997440241275,5.6997440241275,5.68774456302407,5.68774456302407,28501.279936842,0.0,1.0
1998-09-30,28.69,28.69,28.56,28.56,2400,5.73774231762168,5.73774231762168,5.71174348523092,5.71174348523092,12000.5389207756,0.0,1.0
1998-10-01,28.19,28.44,28.0,28.44,8700,5.63774680842646,5.68774456302407,5.59974851493228,5.68774456302407,43501.9535878114,0.0,1.0
1998-10-02,28.12,28.25,28.06,28.12,4300,5.62374743713913,5.64974626952989,5.6117479760357,5.62374743713913,21500.9655663896,0.0,1.0
1998-10-05,27.75,28.19,27.75,28.19,10800,5.54975076033467,5.63774680842646,5.54975076033467,5.63774680842646,54002.4251434901,0.0,1.0
1998-10-06,27.75,27.81,27.69,27.81,4400,5.54975076033467,5.5617502214381,5.53775129923124,5.5617502214381,22000.9880214219,0.0,1.0
1998-10-07,27.88,28.62,27.75,27.75,76800,5.57574959272543,5.72374294633435,5.54975076033467,5.54975076033467,384017.245464818,0.0,1.0
1998-10-08,27.62,27.94,27.44,27.75,38600,5.52375192794391,5.58774905382885,5.48775354463363,5.54975076033467,193008.667642474,0.0,1.0
1998-10-09,27.19,27.5,27.12,27.5,47400,5.43775579003602,5.49975300573706,5.42375641874869,5.49975300573706,237010.643685318,0.0,1.0
1998-10-12,27.31,27.44,27.31,27.31,26300,5.46175471224288,5.48775354463363,5.46175471224288,5.46175471224288,131505.905673499,0.0,1.0
1998-10-13,27.38,27.44,27.25,27.44,37000,5.47575408353021,5.48775354463363,5.44975525113945,5.48775354463363,185008.308361957,0.0,1.0
1998-10-14,27.38,27.44,27.31,27.44,16600,5.47575408353021,5.48775354463363,5.46175471224288,5.48775354463363,83003.7275353643,0.0,1.0
1998-10-15,27.5,27.81,27.31,27.31,21500,5.49975300573706,5.5617502214381,5.46175471224288,5.46175471224288,107504.827831948,0.0,1.0
1998-10-16,27.75,27.81,27.69,27.75,9000,5.54975076033467,5.5617502214381,5.53775129923124,5.54975076033467,45002.0209529084,0.0,1.0
1998-10-19,29.12,29.25,27.75,27.75,18300,5.82373845552957,5.84973728792033,5.54975076033467,5.54975076033467,91504.1092709137,0.0,1.0
1998-10-20,29.62,29.75,29.31,29.31,18800,5.92373396472479,5.94973279711555,5.86173674902375,5.86173674902375,94004.2215460753,0.0,1.0
1998-10-21,29.5,29.5,29.38,29.5,33100,5.89973504251794,5.89973504251794,5.87573612031108,5.89973504251794,165507.432615696,0.0,1.0
1998-10-22,28.94,29.44,28.88,29.44,9800,5.78774007221929,5.88773558141451,5.77574061111586,5.88773558141451,49002.2005931669,0.0,1.0
1998-10-23,28.75,29.0,28.75,29.0,32900,5.74974177872511,5.79973953332272,5.74974177872511,5.79973953332272,164507.387705632,0.0,1.0
1998-10-26,28.19,28.88,28.0,28.75,29500,5.63774680842646,5.77574061111586,5.59974851493228,5.74974177872511,147506.624234533,0.0,1.0
1998-10-27,28.62,29.0,28.38,28.38,59700,5.72374294633435,5.79973953332272,5.67574510192065,5.67574510192065,298513.405654292,0.0,1.0
1998-10-28,28.44,28.69,28.38,28.62,57300,5.68774456302407,5.73774231762168,5.67574510192065,5.72374294633435,286512.866733517,0.0,1.0
1998-10-29,27.75,28.56,27.75,28.56,32900,5.54975076033467,5.71174348523092,5.54975076033467,5.71174348523092,164507.387705632,0.0,1.0
1998-10-30,28.0,28.0,27.81,27.81,5000,5.59974851493228,5.59974851493228,5.5617502214381,5.5617502214381,25001.1227516158,0.0,1.0
1998-11-02,28.44,28.44,28.0,28.0,5800,5.68774456302407,5.68774456302407,5.59974851493228,5.59974851493228,29001.3023918743,0.0,1.0
1998-11-03,28.56,28.62,28.38,28.44,28900,5.71174348523092,5.72374294633435,5.67574510192065,5.68774456302407,144506.489504339,0.0,1.0
1998-11-04,28.69,28.69,28.56,28.62,6900,5.73774231762168,5.73774231762168,5.71174348523092,5.72374294633435,34501.5493972298,0.0,1.0
1998-11-05,29.06,29.19,28.62,28.62,25600,5.81173899442614,5.8377378268169,5.72374294633435,5.72374294633435,128005.748488273,0.0,1.0
1998-11-06,29.0,29.31,29.0,29.19,28300,5.79973953332272,5.86173674902375,5.79973953332272,5.8377378268169,141506.354774145,0.0,1.0
1998-11-09,30.25,30.25,29.06,29.06,34000,6.04972830631077,6.04972830631077,5.81173899442614,5.81173899442614,170007.634710987,0.0,1.0
1998-11-10,30.12,30.19,30.06,30.12,5400,6.02372947392001,6.03772884520734,6.01173001281658,6.02372947392001,27001.212571745,0.0,1.0
1998-11-11,30.19,30.19,30.0,30.19,3600,6.03772884520734,6.03772884520734,5.99973055171316,6.03772884520734,18000.8083811633,0.0,1.0
1998-11-12,30.5,30.5,30.06,30.06,5300,6.09972606090837,6.09972606090837,6.01173001281658,6.01173001281658,26501.1901167127,0.0,1.0
1998-11-13,29.94,30.5,29.94,30.5,7600,5.98773109060973,6.09972606090837,5.98773109060973,6.09972606090837,38001.706582456,0.0,1.0
1998-11-16,29.19,30.0,28.94,30.0,14200,5.8377378268169,5.99973055171316,5.78774007221929,5.99973055171316,71003.1886145888,0.0,1.0
1998-11-17,29.44,29.56,29.12,29.12,13800,5.88773558141451,5.91173450362136,5.82373845552957,5.82373845552957,69003.0987944595,0.0,1.0
1998-11-18,29.62,29.62,29.44,29.44,1800,5.92373396472479,5.92373396472479,5.88773558141451,5.88773558141451,9000.40419058167,0.0,1.0
1998-11-19,29.62,29.62,29.62,29.62,1500,5.92373396472479,5.92373396472479,5.92373396472479,5.92373396472479,7500.33682548473,0.0,1.0
1998-11-20,29.38,29.62,29.38,29.44,6500,5.87573612031108,5.92373396472479,5.87573612031108,5.88773558141451,32501.4595771005,0.0,1.0
1998-11-23,29.38,29.44,29.31,29.44,8700,5.87573612031108,5.88773558141451,5.86173674902375,5.88773558141451,43501.9535878115,0.0,1.0
1998-11-24,29.44,29.44,29.31,29.38,9100,5.88773558141451,5.88773558141451,5.86173674902375,5.87573612031108,45502.0434079407,0.0,1.0
1998-11-25,29.5,29.69,29.5,29.56,2900,5.89973504251794,5.93773333601212,5.89973504251794,5.91173450362136,14500.6511959371,0.0,1.0
1998-11-27,29.25,29.5,29.25,29.5,3600,5.84973728792033,5.89973504251794,5.84973728792033,5.89973504251794,18000.8083811633,0.0,1.0
1998-11-30,29.12,29.19,29.0,29.19,17900,5.82373845552957,5.8377378268169,5.79973953332272,5.8377378268169,89504.0194507844,0.0,1.0
1998-12-01,29.06,29.25,29.0,29.12,14300,5.81173899442614,5.84973728792033,5.79973953332272,5.82373845552957,71503.2110696211,0.0,1.0
1998-12-02,28.75,29.06,28.75,29.0,13000,5.74974177872511,5.81173899442614,5.74974177872511,5.79973953332272,65002.919154201,0.0,1.0
1998-12-03,28.31,28.81,28.31,28.81,9800,5.66174573063331,5.76174123982853,5.66174573063331,5.76174123982853,49002.2005931669,0.0,1.0
1998-12-04,28.25,28.75,28.25,28.75,14200,5.64974626952989,5.74974177872511,5.64974626952989,5.74974177872511,71003.1886145888,0.0,1.0
1998-12-07,28.5,28.5,28.31,28.38,4800,5.6997440241275,5.6997440241275,5.66174573063331,5.67574510192065,24001.0778415511,0.0,1.0
1998-12-08,28.44,28.62,28.38,28.44,11800,5.68774456302407,5.72374294633435,5.67574510192065,5.68774456302407,59002.6496938132,0.0,1.0
1998-12-09,29.06,29.44,28.44,28.44,20900,5.81173899442614,5.88773558141451,5.68774456302407,5.68774456302407,104504.693101754,0.0,1.0
1998-12-10,29.0,29.0,29.0,29.0,3000,5.79973953332272,5.79973953332272,5.79973953332272,5.79973953332272,15000.6736509695,0.0,1.0
1998-12-11,28.75,28.81,28.75,28.81,5300,5.79573971295491,5.80783516974716,5.79573971295491,5.80783516974716,26290.8632110245,0.23,1.0
1998-12-14,29.19,29.44,28.88,28.88,20000,5.88443972943144,5.93483746606583,5.82194653600479,5.82194653600479,99210.8045699038,0.0,1.0
1998-12-15,28.75,29.12,28.75,29.12,8400,5.79573971295491,5.87032836317381,5.79573971295491,5.87032836317381,41668.5379193596,0.0,1.0
1998-12-16,27.94,28.62,27.88,28.62,18800,5.63245104625948,5.76953288990503,5.62035558946723,5.76953288990503,93258.1562957097,0.0,1.0
1998-12-17,28.12,28.12,28.06,28.06,3200,5.66873741663624,5.66873741663624,5.65664195984399,5.65664195984399,15873.7287311846,0.0,1.0
1998-12-18,27.62,28.31,27.62,28.25,27700,5.56794194336746,5.70703969647838,5.56794194336746,5.69494423968613,137406.964329317,0.0,1.0
1998-12-21,28.06,28.06,27.75,27.75,11600,5.65664195984399,5.65664195984399,5.59414876641735,5.59414876641735,57542.2666505442,0.0,1.0
1998-12-22,28.25,28.38,28.06,28.12,6600,5.69494423968613,5.72115106273601,5.65664195984399,5.66873741663624,32739.5655080683,0.0,1.0
1998-12-23,28.44,28.5,28.25,28.31,9700,5.73324651952827,5.74534197632052,5.69494423968613,5.70703969647838,48117.2402164033,0.0,1.0
1998-12-24,28.38,28.5,28.38,28.38,4100,5.72115106273601,5.74534197632052,5.72115106273601,5.72115106273601,20338.2149368303,0.0,1.0
1998-12-28,29.56,29.94,28.38,28.38,47500,5.95902837965033,6.03563293933461,5.72115106273601,5.72115106273601,235625.660853522,0.0,1.0
1998-12-29,29.44,29.62,29.44,29.5,20400,5.93483746606583,5.97112383644259,5.93483746606583,5.94693292285808,101195.020661302,0.0,1.0
1998-12-30,29.38,29.5,29.19,29.44,10900,5.92274200927357,5.94693292285808,5.88443972943144,5.93483746606583,54069.8884905976,0.0,1.0
1998-12-31,29.31,29.38,29.25,29.38,4600,5.90863064301594,5.92274200927357,5.89653518622369,5.92274200927357,22818.4850510779,0.0,1.0
1999-01-04,29.0,29.25,29.0,29.25,8700,5.8461374495893,5.89653518622369,5.8461374495893,5.89653518622369,43156.6999879082,0.0,1.0
1999-01-05,29.19,29.25,29.0,29.0,6600,5.88443972943144,5.89653518622369,5.8461374495893,5.8461374495893,32739.5655080682,0.0,1.0
1999-01-06,28.81,29.19,28.81,29.19,15500,5.80783516974716,5.88443972943144,5.80783516974716,5.88443972943144,76888.3735416755,0.0,1.0
1999-01-07,28.81,29.12,28.81,28.88,28000,5.80783516974716,5.87032836317381,5.80783516974716,5.82194653600479,138895.126397865,0.0,1.0
1999-01-08,29.25,29.25,28.94,28.94,16100,5.89653518622369,5.89653518622369,5.83404199279705,5.83404199279705,79864.6976787726,0.0,1.0
1999-01-11,29.69,29.75,29.19,29.25,11100,5.98523520270022,5.99733065949247,5.88443972943144,5.89653518622369,55061.9965362966,0.0,1.0
1999-01-12,30.5,30.56,29.69,29.69,13400,6.14852386939564,6.1606193261879,5.98523520270022,5.98523520270022,66471.2390618356,0.0,1.0
1999-01-13,31.81,31.81,30.25,30.44,15800,6.41260800935985,6.41260800935985,6.09812613276125,6.13642841260339,78376.535610224,0.0,1.0
1999-01-14,32.62,33.62,31.81,31.81,35300,6.57589667605527,6.77748762259284,6.41260800935985,6.41260800935985,175107.07006588,0.0,1.0
1999-01-15,32.19,32.69,32.19,32.56,19300,6.48921256904412,6.5900080423129,6.48921256904412,6.56380121926302,95738.4264099572,0.0,1.0
1999-01-19,32.0,32.25,32.0,32.25,11700,6.45091028920199,6.50130802583638,6.45091028920199,6.50130802583638,58038.3206733937,0.0,1.0
1999-01-20,31.25,32.06,31.25,32.06,20900,6.29971707929881,6.46300574599424,6.29971707929881,6.46300574599424,103675.29077555,0.0,1.0
1999-01-21,30.56,31.19,30.56,31.19,9800,6.1606193261879,6.28762162250656,6.1606193261879,6.28762162250656,48613.2942392528,0.0,1.0
1999-01-22,30.19,30.44,30.06,30.44,8100,6.086030675969,6.13642841260339,6.05982385291911,6.13642841260339,40180.375850811,0.0,1.0
1999-01-25,29.56,30.19,29.5,30.19,7100,5.95902837965033,6.086030675969,5.94693292285808,6.086030675969,35219.8356223159,0.0,1.0
1999-01-26,29.0,29.5,29.0,29.5,5300,5.8461374495893,5.94693292285808,5.8461374495893,5.94693292285808,26290.8632110245,0.0,1.0
1999-01-27,28.56,28.88,28.56,28.88,3200,5.75743743311277,5.82194653600479,5.75743743311277,5.82194653600479,15873.7287311846,0.0,1.0
1999-01-28,27.88,28.5,27.88,28.5,7700,5.62035558946723,5.74534197632052,5.62035558946723,5.74534197632052,38196.159759413,0.0,1.0
1999-01-29,27.62,27.81,27.25,27.81,13900,5.56794194336746,5.6062442232096,5.49335329314857,5.6062442232096,68951.5091760832,0.0,1.0
1999-02-01,27.5,27.56,27.5,27.56,1000,5.54375102978296,5.55584648657521,5.54375102978296,5.55584648657521,4960.54022849519,0.0,1.0
1999-02-02,27.06,27.5,26.88,27.5,9900,5.45505101330643,5.54375102978296,5.41876464292967,5.54375102978296,49109.3482621024,0.0,1.0
1999-02-03,27.38,27.38,26.94,26.94,8600,5.51956011619845,5.51956011619845,5.43086009972192,5.43086009972192,42660.6459650586,0.0,1.0
1999-02-04,27.12,27.38,27.12,27.31,10300,5.46714647009868,5.51956011619845,5.46714647009868,5.50544874994082,51093.5643535005,0.0,1.0
1999-02-05,26.94,27.12,26.94,27.12,7900,5.43086009972192,5.46714647009868,5.43086009972192,5.46714647009868,39188.267805112,0.0,1.0
1999-02-08,26.81,27.0,26.81,26.94,15500,5.40465327667204,5.44295555651418,5.40465327667204,5.43086009972192,76888.3735416754,0.0,1.0
1999-02-09,26.94,27.06,26.94,26.94,3500,5.43086009972192,5.45505101330643,5.43086009972192,5.43086009972192,17361.8907997332,0.0,1.0
1999-02-10,26.62,27.0,26.62,27.0,4800,5.3663509968299,5.44295555651418,5.3663509968299,5.44295555651418,23810.5930967769,0.0,1.0
1999-02-11,25.94,26.62,25.69,26.62,21800,5.22926915318436,5.3663509968299,5.17887141654997,5.3663509968299,108139.776981195,0.0,1.0
1999-02-12,25.88,25.88,25.88,25.88,3800,5.21717369639211,5.21717369639211,5.21717369639211,5.21717369639211,18850.0528682817,0.0,1.0
1999-02-16,26.62,27.0,26.0,26.0,39600,5.3663509968299,5.44295555651418,5.24136460997661,5.24136460997661,196437.39304841,0.0,1.0
1999-02-17,26.56,26.69,26.56,26.69,13600,5.35425554003765,5.38046236308753,5.35425554003765,5.38046236308753,67463.3471075346,0.0,1.0
1999-02-18,26.31,26.56,26.31,26.56,15800,5.30385780340326,5.35425554003765,5.30385780340326,5.35425554003765,78376.535610224,0.0,1.0
1999-02-19,26.19,26.31,26.12,26.31,8200,5.27966688981875,5.30385780340326,5.26555552356112,5.30385780340326,40676.4298736606,0.0,1.0
1999-02-22,26.12,26.31,26.12,26.19,14100,5.26555552356112,5.30385780340326,5.26555552356112,5.27966688981875,69943.6172217822,0.0,1.0
1999-02-23,25.94,26.0,25.94,26.0,7000,5.22926915318436,5.24136460997661,5.22926915318436,5.24136460997661,34723.7815994663,0.0,1.0
1999-02-24,26.12,26.44,26.0,26.0,27600,5.26555552356112,5.33006462645314,5.24136460997661,5.24136460997661,136910.910306467,0.0,1.0
1999-02-25,26.06,26.12,25.88,26.12,19300,5.25346006676887,5.26555552356112,5.21717369639211,5.26555552356112,95738.4264099571,0.0,1.0
1999-02-26,26.19,26.19,26.0,26.0,4200,5.27966688981875,5.27966688981875,5.24136460997661,5.24136460997661,20834.2689596798,0.0,1.0
1999-03-01,26.0,26.44,26.0,26.12,13100,5.24136460997661,5.33006462645314,5.24136460997661,5.26555552356112,64983.0769932871,0.0,1.0
1999-03-02,25.56,26.0,25.56,26.0,7300,5.15266459350009,5.24136460997661,5.15266459350009,5.24136460997661,36211.9436680149,0.0,1.0
1999-03-03,25.62,25.81,25.56,25.56,6500,5.16476005029234,5.20306233013448,5.15266459350009,5.15266459350009,32243.5114852187,0.0,1.0
1999-03-04,25.0,25.56,25.0,25.56,10700,5.03977366343905,5.15266459350009,5.03977366343905,5.15266459350009,53077.7804448986,0.0,1.0
1999-03-05,24.81,25.06,24.75,25.06,7600,5.00147138359691,5.0518691202313,4.98937592680466,5.0518691202313,37700.1057365635,0.0,1.0
1999-03-08,24.75,25.0,24.62,24.81,16200,4.98937592680466,5.03977366343905,4.96316910375478,5.00147138359691,80360.7517016221,0.0,1.0
1999-03-09,24.38,24.75,24.38,24.75,7100,4.91478727658576,4.98937592680466,4.91478727658576,4.98937592680466,35219.8356223159,0.0,1.0
1999-03-10,24.75,25.0,24.38,24.38,13100,4.98937592680466,5.03977366343905,4.91478727658576,4.91478727658576,64983.076993287,0.0,1.0
1999-03-11,24.44,24.62,24.38,24.62,5000,4.97324865108166,5.00987650530403,4.96103936634087,5.00987650530403,24571.463961172,0.23,1.0
1999-03-12,24.62,24.62,24.38,24.5,5800,5.00987650530403,5.00987650530403,4.96103936634087,4.98545793582245,28502.8981949594,0.0,1.0
1999-03-15,24.88,24.88,24.62,24.75,14800,5.06278340584745,5.06278340584745,5.00987650530403,5.03632995557574,72731.533325069,0.0,1.0
1999-03-16,24.75,24.94,24.69,24.81,11700,5.03632995557574,5.07499269058824,5.02412067083495,5.04853924031653,57497.2256691424,0.0,1.0
1999-03-17,24.88,25.0,24.75,24.88,7700,5.06278340584745,5.08720197532903,5.03632995557574,5.06278340584745,37840.0545002048,0.0,1.0
1999-03-18,24.5,24.94,24.44,24.94,7500,4.98545793582245,5.07499269058824,4.97324865108166,5.07499269058824,36857.1959417579,0.0,1.0
1999-03-19,25.38,25.38,24.44,24.44,30100,5.16452744535403,5.16452744535403,4.97324865108166,4.97324865108166,147920.213046255,0.0,1.0
1999-03-22,25.31,25.31,25.31,25.31,3700,5.15028327982311,5.15028327982311,5.15028327982311,5.15028327982311,18182.8833312672,0.0,1.0
1999-03-23,25.12,25.19,25.06,25.19,3800,5.11162054481061,5.12586471034153,5.09941126006982,5.12586471034153,18674.3126104907,0.0,1.0
1999-03-24,25.06,25.12,25.06,25.12,1400,5.09941126006982,5.11162054481061,5.09941126006982,5.11162054481061,6880.00990912814,0.0,1.0
1999-03-25,24.75,25.12,24.75,25.06,5900,5.03632995557574,5.11162054481061,5.03632995557574,5.09941126006982,28994.3274741829,0.0,1.0
1999-03-26,24.25,24.69,24.25,24.69,11500,4.93458591606916,5.02412067083495,4.93458591606916,5.02412067083495,56514.3671106955,0.0,1.0
1999-03-29,23.88,24.25,23.88,24.25,11300,4.85929532683429,4.93458591606916,4.85929532683429,4.93458591606916,55531.5085522486,0.0,1.0
1999-03-30,23.94,24.0,23.88,24.0,6800,4.87150461157508,4.88371389631587,4.85929532683429,4.88371389631587,33417.1909871938,0.0,1.0
1999-03-31,23.81,23.88,23.69,23.88,13000,4.84505116130337,4.85929532683429,4.82063259182179,4.85929532683429,63885.806299047,0.0,1.0
1999-04-01,23.88,23.94,23.75,23.75,6000,4.85929532683429,4.87150461157508,4.83284187656258,4.83284187656258,29485.7567534063,0.0,1.0
1999-04-05,23.75,24.12,23.75,23.88,12400,4.83284187656258,4.90813246579745,4.83284187656258,4.85929532683429,60937.2306237064,0.0,1.0
1999-04-06,23.5,23.75,23.5,23.75,4700,4.78196985680928,4.83284187656258,4.78196985680928,4.83284187656258,23097.1761235017,0.0,1.0
1999-04-07,23.56,23.62,23.5,23.62,8500,4.79417914155007,4.80638842629086,4.78196985680928,4.80638842629086,41771.4887339924,0.0,1.0
1999-04-08,23.25,23.62,23.0,23.62,75600,4.731097837056,4.80638842629086,4.6802258173027,4.80638842629086,371520.53509292,0.0,1.0
1999-04-09,23.69,23.69,23.19,23.19,25700,4.82063259182179,4.82063259182179,4.71888855231521,4.71888855231521,126297.324760424,0.0,1.0
1999-04-12,24.44,24.44,23.88,23.94,21400,4.97324865108166,4.97324865108166,4.85929532683429,4.87150461157508,105165.865753816,0.0,1.0
1999-04-13,24.94,25.0,24.5,24.5,11700,5.07499269058824,5.08720197532903,4.98545793582245,4.98545793582245,57497.2256691424,0.0,1.0
1999-04-14,28.0,30.44,25.0,25.0,80900,5.69766621236851,6.19417712516062,5.08720197532903,5.08720197532903,397566.286891762,0.0,1.0
1999-04-15,26.62,28.12,26.5,28.12,12600,5.41685266333035,5.72208478185009,5.39243409384877,5.72208478185009,61920.0891821533,0.0,1.0
1999-04-16,26.62,26.94,26.62,26.75,12000,5.41685266333035,5.48196884861456,5.41685266333035,5.44330611360206,58971.5135068127,0.0,1.0
1999-04-19,26.88,27.12,26.75,26.75,16400,5.46975956387377,5.51859670283693,5.44330611360206,5.44330611360206,80594.401792644,0.0,1.0
1999-04-20,26.88,27.38,26.88,27.06,9300,5.46975956387377,5.57150360338035,5.46975956387377,5.50638741809614,45702.9229677799,0.0,1.0
1999-04-21,26.94,27.0,26.88,26.94,7300,5.48196884861456,5.49417813335535,5.46975956387377,5.48196884861456,35874.3373833111,0.0,1.0
1999-04-22,26.94,27.38,26.88,26.94,16500,5.48196884861456,5.57150360338035,5.46975956387377,5.48196884861456,81085.8310718675,0.0,1.0
1999-04-23,26.62,26.81,26.5,26.81,3800,5.41685266333035,5.45551539834285,5.39243409384877,5.45551539834285,18674.3126104907,0.0,1.0
1999-04-26,26.38,26.69,26.38,26.69,7300,5.36801552436719,5.43109682886127,5.36801552436719,5.43109682886127,35874.3373833111,0.0,1.0
1999-04-27,26.5,26.5,26.25,26.38,3100,5.39243409384877,5.39243409384877,5.34156207409548,5.36801552436719,15234.3076559266,0.0,1.0
1999-04-28,25.38,26.38,25.38,26.38,13900,5.16452744535403,5.36801552436719,5.16452744535403,5.36801552436719,68308.669812058,0.0,1.0
1999-04-29,26.0,26.56,25.25,25.38,38600,5.29069005434219,5.40464337858956,5.13807399508232,5.16452744535403,189691.701780247,0.0,1.0
1999-04-30,25.31,26.0,25.31,26.0,6600,5.15028327982311,5.29069005434219,5.15028327982311,5.29069005434219,32434.332428747,0.0,1.0
1999-05-03,25.38,25.44,25.31,25.31,16300,5.16452744535403,5.17673673009482,5.15028327982311,5.15028327982311,80102.9725134206,0.0,1.0
1999-05-04,25.5,25.56,25.38,25.38,13200,5.18894601483561,5.2011552995764,5.16452744535403,5.16452744535403,64868.664857494,0.0,1.0
1999-05-05,25.5,25.56,25.5,25.5,2900,5.18894601483561,5.2011552995764,5.18894601483561,5.18894601483561,14251.4490974797,0.0,1.0
1999-05-06,25.56,25.75,25.5,25.62,9700,5.2011552995764,5.2398180345889,5.18894601483561,5.21336458431719,47668.6400846736,0.0,1.0
1999-05-07,25.75,25.75,25.69,25.69,5800,5.2398180345889,5.2398180345889,5.22760874984811,5.22760874984811,28502.8981949595,0.0,1.0
1999-05-10,25.81,26.0,25.69,25.88,8000,5.25202731932969,5.29069005434219,5.22760874984811,5.26627148486061,39314.3423378751,0.0,1.0
1999-05-11,25.88,25.94,25.75,25.88,6400,5.26627148486061,5.2784807696014,5.2398180345889,5.26627148486061,31451.4738703001,0.0,1.0
1999-05-12,25.75,26.0,25.75,25.81,13300,5.2398180345889,5.29069005434219,5.2398180345889,5.25202731932969,65360.0941367174,0.0,1.0
1999-05-13,25.25,25.94,25.25,25.94,13500,5.13807399508232,5.2784807696014,5.13807399508232,5.2784807696014,66342.9526951643,0.0,1.0
1999-05-14,25.62,25.75,25.25,25.25,8700,5.21336458431719,5.2398180345889,5.13807399508232,5.13807399508232,42754.3472924392,0.0,1.0
1999-05-17,25.38,25.69,25.38,25.62,8000,5.16452744535403,5.22760874984811,5.16452744535403,5.21336458431719,39314.3423378751,0.0,1.0
1999-05-18,25.12,25.5,25.06,25.5,7200,5.11162054481061,5.18894601483561,5.09941126006982,5.18894601483561,35382.9081040876,0.0,1.0
1999-05-19,25.06,25.25,25.0,25.0,11300,5.09941126006982,5.13807399508232,5.08720197532903,5.08720197532903,55531.5085522486,0.0,1.0
1999-05-20,24.62,25.12,24.62,25.12,16600,5.00987650530403,5.11162054481061,5.00987650530403,5.11162054481061,81577.2603510908,0.0,1.0
1999-05-21,24.75,24.94,24.69,24.69,10000,5.03632995557574,5.07499269058824,5.02412067083495,5.02412067083495,49142.9279223439,0.0,1.0
1999-05-24,23.75,24.81,23.75,24.81,22400,4.83284187656258,5.04853924031653,4.83284187656258,5.04853924031653,110080.15854605,0.0,1.0
1999-05-25,23.56,23.62,23.5,23.62,6900,4.79417914155007,4.80638842629086,4.78196985680928,4.80638842629086,33908.6202664173,0.0,1.0
1999-05-26,23.62,24.06,23.5,23.69,14000,4.80638842629086,4.89592318105665,4.78196985680928,4.82063259182179,68800.0990912816,0.0,1.0
1999-05-27,23.06,23.62,23.0,23.62,30700,4.69243510204349,4.80638842629086,4.6802258173027,4.80638842629086,150868.788721596,0.0,1.0
1999-05-28,23.5,23.5,23.06,23.06,7800,4.78196985680928,4.78196985680928,4.69243510204349,4.69243510204349,38331.4837794283,0.0,1.0
1999-06-01,23.88,23.88,23.56,23.56,9800,4.85929532683429,4.85929532683429,4.79417914155007,4.79417914155007,48160.069363897,0.0,1.0
1999-06-02,23.5,23.88,23.5,23.88,4500,4.78196985680928,4.85929532683429,4.78196985680928,4.85929532683429,22114.3175650548,0.0,1.0
1999-06-03,22.62,23.38,22.62,23.38,13000,4.6029003472777,4.75755128732771,4.6029003472777,4.75755128732771,63885.8062990472,0.0,1.0
1999-06-04,22.81,23.38,22.62,22.69,40100,4.6415630822902,4.75755128732771,4.6029003472777,4.61714451280862,197063.140968599,0.0,1.0
1999-06-07,23.19,23.19,22.75,22.94,18300,4.71888855231521,4.71888855231521,4.62935379754941,4.66801653256192,89931.5580978893,0.0,1.0
1999-06-08,24.44,24.44,23.25,23.25,17900,4.97324865108166,4.97324865108166,4.731097837056,4.731097837056,87965.8409809956,0.0,1.0
1999-06-09,24.06,24.25,24.0,24.19,13900,4.89592318105665,4.93458591606916,4.88371389631587,4.92237663132837,68308.6698120581,0.0,1.0
1999-06-10,23.69,24.0,23.69,24.0,14500,4.82063259182179,4.88371389631587,4.82063259182179,4.88371389631587,71257.2454873986,0.0,1.0
1999-06-11,23.5,23.62,23.5,23.62,11500,4.82877211498231,4.85342967471839,4.82877211498231,4.85342967471839,55966.6088116875,0.23,1.0
1999-06-14,23.31,23.56,23.31,23.5,9400,4.78973097873352,4.84110089485035,4.78973097873352,4.82877211498231,45746.6193765098,0.0,1.0
1999-06-15,23.56,23.56,23.06,23.31,62200,4.84110089485035,4.84110089485035,4.73836106261668,4.78973097873352,302706.353746693,0.0,1.0
1999-06-16,23.69,23.88,23.56,23.69,40500,4.86781325123111,4.9068543874799,4.84110089485035,4.86781325123111,197099.796249856,0.0,1.0
1999-06-17,24.25,24.25,23.81,23.81,6600,4.98288186333281,4.98288186333281,4.89247081096718,4.89247081096718,32119.9667962728,0.0,1.0
1999-06-18,24.62,24.69,24.31,24.5,26100,5.05890933918572,5.07329291569844,4.99521064320085,5.03425177944964,127019.868694352,0.0,1.0
1999-06-21,24.56,24.62,24.38,24.62,32600,5.04658055931768,5.05890933918572,5.00959421971356,5.05890933918572,158653.169327045,0.0,1.0
1999-06-22,23.69,24.31,23.69,24.31,8100,4.86781325123111,4.99521064320085,4.86781325123111,4.99521064320085,39419.9592499712,0.0,1.0
1999-06-23,23.94,24.0,23.94,24.0,23700,4.91918316734794,4.93151194721598,4.91918316734794,4.93151194721598,115339.880768434,0.0,1.0
1999-06-24,23.94,24.0,23.94,24.0,12400,4.91918316734794,4.93151194721598,4.91918316734794,4.93151194721598,60346.6042839065,0.0,1.0
1999-06-25,24.0,24.0,24.0,24.0,2100,4.93151194721598,4.93151194721598,4.93151194721598,4.93151194721598,10219.9894351777,0.0,1.0
1999-06-28,24.19,24.25,24.06,24.12,3200,4.97055308346477,4.98288186333281,4.94384072708402,4.95616950695206,15573.3172345565,0.0,1.0
1999-06-29,24.19,24.19,24.06,24.19,7400,4.97055308346477,4.97055308346477,4.94384072708402,4.97055308346477,36013.296104912,0.0,1.0
1999-06-30,25.38,25.38,24.12,24.19,63700,5.2150738841809,5.2150738841809,4.95616950695206,4.97055308346477,310006.346200391,0.0,1.0
1999-07-01,25.12,25.38,25.12,25.38,56400,5.16164917141939,5.2150738841809,5.16164917141939,5.2150738841809,274479.716259059,0.0,1.0
1999-07-02,24.94,25.25,24.94,25.25,13400,5.12466283181527,5.18836152780014,5.12466283181527,5.18836152780014,65213.2659197055,0.0,1.0
1999-07-06,24.88,24.94,24.88,24.94,6100,5.11233405194723,5.12466283181527,5.11233405194723,5.12466283181527,29686.6359783734,0.0,1.0
1999-07-07,25.12,25.12,25.0,25.0,19700,5.16164917141939,5.16164917141939,5.13699161168331,5.13699161168331,95873.2342252386,0.0,1.0
1999-07-08,25.19,25.25,25.12,25.12,4200,5.1760327479321,5.18836152780014,5.16164917141939,5.16164917141939,20439.9788703555,0.0,1.0
1999-07-09,25.38,25.38,25.19,25.19,800,5.2150738841809,5.2150738841809,5.1760327479321,5.1760327479321,3893.32930863913,0.0,1.0
1999-07-12,28.44,29.0,25.5,25.5,37400,5.84384165745093,5.95891026955264,5.23973144391698,5.23973144391698,182013.145178879,0.0,1.0
1999-07-13,27.88,28.5,27.88,28.31,10500,5.72877304534923,5.85617043731897,5.72877304534923,5.81712930107018,51099.9471758886,0.0,1.0
1999-07-14,27.5,27.94,27.5,27.75,13600,5.65069077285164,5.74110182521727,5.65069077285164,5.70206068896847,66186.5982468653,0.0,1.0
1999-07-15,27.31,27.62,27.25,27.38,6800,5.61164963660285,5.67534833258772,5.59932085673481,5.62603321311556,33093.2991234326,0.0,1.0
1999-07-16,27.06,27.19,27.06,27.19,1100,5.56027972048601,5.58699207686677,5.56027972048601,5.58699207686677,5353.32779937881,0.0,1.0
1999-07-19,26.88,27.0,26.88,27.0,4200,5.52329338088189,5.54795094061797,5.52329338088189,5.54795094061797,20439.9788703555,0.0,1.0
1999-07-20,27.0,27.0,27.0,27.0,5700,5.54795094061797,5.54795094061797,5.54795094061797,5.54795094061797,27739.9713240538,0.0,1.0
1999-07-21,27.12,27.12,26.94,26.94,3000,5.57260850035405,5.57260850035405,5.53562216074994,5.53562216074994,14599.9849073968,0.0,1.0
1999-07-22,27.0,27.12,27.0,27.12,1500,5.54795094061797,5.57260850035405,5.54795094061797,5.57260850035405,7299.99245369838,0.0,1.0
1999-07-23,26.94,27.12,26.94,27.12,14800,5.53562216074994,5.57260850035405,5.53562216074994,5.57260850035405,72026.5922098239,0.0,1.0
1999-07-26,26.0,26.75,26.0,26.75,24100,5.34247127615064,5.49658102450114,5.34247127615064,5.49658102450114,117286.545422754,0.0,1.0
1999-07-27,26.0,26.19,25.88,25.88,23500,5.34247127615064,5.38151241239944,5.31781371641456,5.31781371641456,114366.548441275,0.0,1.0
1999-07-28,25.94,26.0,25.94,25.94,5600,5.3301424962826,5.34247127615064,5.3301424962826,5.3301424962826,27253.3051604739,0.0,1.0
1999-07-29,25.69,25.94,25.69,25.94,1500,5.27877258016577,5.3301424962826,5.27877258016577,5.3301424962826,7299.99245369837,0.0,1.0
1999-07-30,26.0,26.12,25.75,25.75,28900,5.34247127615064,5.36712883588672,5.29110136003381,5.29110136003381,140646.521274589,0.0,1.0
1999-08-02,26.0,26.0,26.0,26.0,10400,5.34247127615064,5.34247127615064,5.34247127615064,5.34247127615064,50613.2810123087,0.0,1.0
1999-08-03,25.56,26.06,25.56,26.06,4000,5.25206022378502,5.35480005601868,5.25206022378502,5.35480005601868,19466.6465431956,0.0,1.0
1999-08-04,25.75,25.75,25.62,25.69,1900,5.29110136003381,5.29110136003381,5.26438900365306,5.27877258016577,9246.65710801794,0.0,1.0
1999-08-05,25.19,25.62,25.19,25.62,4200,5.1760327479321,5.26438900365306,5.1760327479321,5.26438900365306,20439.9788703555,0.0,1.0
1999-08-06,24.88,25.12,24.88,25.12,1700,5.11233405194723,5.16164917141939,5.11233405194723,5.16164917141939,8273.32478085815,0.0,1.0
1999-08-09,24.88,24.88,24.88,24.88,1000,5.11233405194723,5.11233405194723,5.11233405194723,5.11233405194723,4866.66163579891,0.0,1.0
1999-08-10,25.0,25.0,24.75,25.0,2500,5.13699161168331,5.13699161168331,5.08562169556648,5.13699161168331,12166.6540894973,0.0,1.0
1999-08-11,24.88,24.88,24.88,24.88,500,5.11233405194723,5.11233405194723,5.11233405194723,5.11233405194723,2433.33081789946,0.0,1.0
1999-08-12,25.0,25.0,24.88,24.88,3500,5.13699161168331,5.13699161168331,5.11233405194723,5.11233405194723,17033.3157252962,0.0,1.0
1999-08-13,24.5,25.0,24.5,25.0,8000,5.03425177944964,5.13699161168331,5.03425177944964,5.13699161168331,38933.2930863913,0.0,1.0
1999-08-16,24.5,24.5,24.5,24.5,300,5.03425177944964,5.03425177944964,5.03425177944964,5.03425177944964,1459.99849073968,0.0,1.0
1999-08-17,24.5,24.5,24.5,24.5,400,5.03425177944964,5.03425177944964,5.03425177944964,5.03425177944964,1946.66465431957,0.0,1.0
1999-08-18,24.69,24.81,24.5,24.5,1800,5.07329291569844,5.09795047543452,5.03425177944964,5.03425177944964,8759.99094443804,0.0,1.0
1999-08-19,24.75,24.75,24.75,24.75,200,5.08562169556648,5.08562169556648,5.08562169556648,5.08562169556648,973.332327159782,0.0,1.0
1999-08-20,24.38,24.69,24.38,24.69,4000,5.00959421971356,5.07329291569844,5.00959421971356,5.07329291569844,19466.6465431957,0.0,1.0
1999-08-23,24.75,24.88,24.56,24.56,19500,5.08562169556648,5.11233405194723,5.04658055931768,5.04658055931768,94899.9018980788,0.0,1.0
1999-08-24,24.88,24.88,24.75,24.88,32200,5.11233405194723,5.11233405194723,5.08562169556648,5.11233405194723,156706.504672725,0.0,1.0
1999-08-25,24.81,24.88,24.75,24.88,1600,5.09795047543452,5.11233405194723,5.08562169556648,5.11233405194723,7786.65861727826,0.0,1.0
1999-08-26,24.44,24.75,24.38,24.75,6700,5.0219229995816,5.08562169556648,5.00959421971356,5.08562169556648,32606.6329598528,0.0,1.0
1999-08-27,24.62,24.62,24.44,24.44,9600,5.05890933918572,5.05890933918572,5.0219229995816,5.0219229995816,46719.9517036696,0.0,1.0
1999-08-30,24.62,24.69,24.62,24.62,20700,5.05890933918572,5.07329291569844,5.05890933918572,5.05890933918572,100739.895861038,0.0,1.0
1999-08-31,24.62,24.69,24.62,24.62,1300,5.05890933918572,5.07329291569844,5.05890933918572,5.05890933918572,6326.66012653859,0.0,1.0
1999-09-01,25.12,25.25,24.62,24.62,10300,5.16164917141939,5.18836152780014,5.05890933918572,5.05890933918572,50126.6148487288,0.0,1.0
1999-09-02,25.12,25.12,25.12,25.12,100,5.16164917141939,5.16164917141939,5.16164917141939,5.16164917141939,486.666163579891,0.0,1.0
1999-09-03,25.19,25.31,25.19,25.31,2500,5.1760327479321,5.20069030766818,5.1760327479321,5.20069030766818,12166.6540894973,0.0,1.0
1999-09-07,25.56,25.56,25.31,25.31,2600,5.25206022378502,5.25206022378502,5.20069030766818,5.20069030766818,12653.3202530772,0.0,1.0
1999-09-08,25.56,26.0,25.56,25.69,19700,5.25206022378502,5.34247127615064,5.25206022378502,5.27877258016577,95873.2342252385,0.0,1.0
1999-09-09,25.62,25.62,25.56,25.56,20600,5.26438900365306,5.26438900365306,5.25206022378502,5.25206022378502,100253.229697458,0.0,1.0
1999-09-10,25.56,25.62,25.56,25.62,1400,5.25206022378502,5.26438900365306,5.25206022378502,5.26438900365306,6813.32629011848,0.0,1.0
1999-09-13,25.25,25.31,25.25,25.31,3200,5.23973144391698,5.25218229091242,5.23973144391698,5.25218229091242,15420.6376538256,0.25,1.0
1999-09-14,25.19,25.19,25.19,25.19,2000,5.22728059692153,5.22728059692153,5.22728059692153,5.22728059692153,9637.89853364099,0.0,1.0
1999-09-15,25.06,25.25,25.06,25.12,6900,5.20030376176473,5.23973144391698,5.20030376176473,5.21275460876018,33250.7499410614,0.0,1.0
1999-09-16,25.12,25.12,25.12,25.12,7200,5.21275460876018,5.21275460876018,5.21275460876018,5.21275460876018,34696.4347211075,0.0,1.0
1999-09-17,25.31,25.5,25.12,25.12,11700,5.25218229091242,5.29160997306467,5.21275460876018,5.21275460876018,56381.7064217998,0.0,1.0
1999-09-20,25.19,25.25,25.19,25.25,1200,5.22728059692153,5.23973144391698,5.22728059692153,5.23973144391698,5782.73912018459,0.0,1.0
1999-09-21,25.06,25.19,25.06,25.19,1400,5.20030376176473,5.22728059692153,5.20030376176473,5.22728059692153,6746.52897354869,0.0,1.0
1999-09-22,25.06,25.06,25.06,25.06,2200,5.20030376176473,5.20030376176473,5.20030376176473,5.20030376176473,10601.6883870051,0.0,1.0
1999-09-23,25.12,25.12,25.12,25.12,2900,5.21275460876018,5.21275460876018,5.21275460876018,5.21275460876018,13974.9528737794,0.0,1.0
1999-09-24,25.12,25.12,25.0,25.0,6500,5.21275460876018,5.21275460876018,5.18785291476928,5.18785291476928,31323.1702343332,0.0,1.0
1999-09-27,25.06,25.12,25.0,25.12,2100,5.20030376176473,5.21275460876018,5.18785291476928,5.21275460876018,10119.793460323,0.0,1.0
1999-09-28,25.12,25.12,25.0,25.0,400,5.21275460876018,5.21275460876018,5.18785291476928,5.18785291476928,1927.5797067282,0.0,1.0
1999-09-29,25.69,26.0,25.25,25.25,8500,5.33103765521692,5.39536703136006,5.23973144391698,5.23973144391698,40961.0687679742,0.0,1.0
1999-09-30,27.38,27.38,25.56,25.56,31000,5.68173651225532,5.68173651225532,5.30406082006012,5.30406082006012,149387.427271435,0.0,1.0
1999-10-01,27.19,27.25,27.0,27.25,9600,5.64230883010307,5.65475967709852,5.60288114795083,5.65475967709852,46261.9129614768,0.0,1.0
1999-10-04,26.88,27.06,26.88,27.06,5900,5.57797945395993,5.61533199494627,5.57797945395993,5.61533199494627,28431.8006742409,0.0,1.0
1999-10-05,26.75,26.75,26.75,26.75,200,5.55100261880313,5.55100261880313,5.55100261880313,5.55100261880313,963.789853364099,0.0,1.0
1999-10-06,26.94,26.94,26.69,26.69,5300,5.59043030095538,5.59043030095538,5.53855177180769,5.53855177180769,25540.4311141486,0.0,1.0
1999-10-07,26.47,26.88,26.47,26.88,25700,5.49289866615772,5.57797945395993,5.49289866615772,5.57797945395993,123846.996157287,0.0,1.0
1999-10-08,26.56,26.56,26.56,26.56,500,5.51157493665089,5.51157493665089,5.51157493665089,5.51157493665089,2409.47463341025,0.0,1.0
1999-10-11,26.75,26.88,26.56,26.56,5900,5.55100261880313,5.57797945395993,5.51157493665089,5.51157493665089,28431.8006742409,0.0,1.0
1999-10-12,26.62,26.81,26.62,26.81,900,5.52402578364633,5.56345346579858,5.52402578364633,5.56345346579858,4337.05434013845,0.0,1.0
1999-10-13,26.56,26.69,26.56,26.69,3800,5.51157493665089,5.53855177180769,5.51157493665089,5.53855177180769,18312.0072139179,0.0,1.0
1999-10-14,26.5,26.69,26.5,26.69,1500,5.49912408965544,5.53855177180769,5.49912408965544,5.53855177180769,7228.42390023074,0.0,1.0
1999-10-15,26.12,26.44,26.06,26.44,7000,5.42026872535095,5.48667324265999,5.4078178783555,5.48667324265999,33732.6448677434,0.0,1.0
1999-10-18,26.06,26.12,26.0,26.0,14400,5.4078178783555,5.42026872535095,5.39536703136006,5.39536703136006,69392.8694422151,0.0,1.0
1999-10-19,26.19,26.19,26.06,26.12,11100,5.4347947135123,5.4347947135123,5.4078178783555,5.42026872535095,53490.3368617075,0.0,1.0
1999-10-20,26.25,26.25,26.06,26.06,5200,5.44724556050775,5.44724556050775,5.4078178783555,5.4078178783555,25058.5361874666,0.0,1.0
1999-10-21,26.62,26.62,26.5,26.5,4800,5.52402578364633,5.52402578364633,5.49912408965544,5.49912408965544,23130.9564807384,0.0,1.0
1999-10-22,26.5,26.5,26.5,26.5,1200,5.49912408965544,5.49912408965544,5.49912408965544,5.49912408965544,5782.73912018459,0.0,1.0
1999-10-25,26.81,26.81,26.62,26.62,6300,5.56345346579858,5.56345346579858,5.52402578364633,5.52402578364633,30359.3803809691,0.0,1.0
1999-10-26,26.75,26.88,26.75,26.75,1400,5.55100261880313,5.57797945395993,5.55100261880313,5.55100261880313,6746.52897354869,0.0,1.0
1999-10-27,26.69,26.69,26.69,26.69,7900,5.53855177180769,5.53855177180769,5.53855177180769,5.53855177180769,38069.6992078819,0.0,1.0
1999-10-28,26.75,26.75,26.62,26.69,10400,5.55100261880313,5.55100261880313,5.52402578364633,5.53855177180769,50117.0723749332,0.0,1.0
1999-10-29,26.75,26.75,26.5,26.75,25200,5.55100261880313,5.55100261880313,5.49912408965544,5.55100261880313,121437.521523877,0.0,1.0
1999-11-01,26.44,26.62,26.44,26.62,2900,5.48667324265999,5.52402578364633,5.48667324265999,5.52402578364633,13974.9528737794,0.0,1.0
1999-11-02,26.38,26.38,26.38,26.38,1000,5.47422239566455,5.47422239566455,5.47422239566455,5.47422239566455,4818.94926682049,0.0,1.0
1999-11-03,26.38,26.38,26.38,26.38,2300,5.47422239566455,5.47422239566455,5.47422239566455,5.47422239566455,11083.5833136871,0.0,1.0
1999-11-04,26.38,26.38,26.31,26.31,1200,5.47422239566455,5.47422239566455,5.45969640750319,5.45969640750319,5782.73912018459,0.0,1.0
1999-11-05,26.44,26.44,26.38,26.38,3100,5.48667324265999,5.48667324265999,5.47422239566455,5.47422239566455,14938.7427271435,0.0,1.0
1999-11-08,26.38,26.5,26.38,26.44,1700,5.47422239566455,5.49912408965544,5.47422239566455,5.48667324265999,8192.21375359484,0.0,1.0
1999-11-09,26.44,26.56,26.44,26.56,11800,5.48667324265999,5.51157493665089,5.48667324265999,5.51157493665089,56863.6013484819,0.0,1.0
1999-11-10,26.38,26.38,26.31,26.38,2400,5.47422239566455,5.47422239566455,5.45969640750319,5.47422239566455,11565.4782403692,0.0,1.0
1999-11-11,26.5,26.56,26.5,26.5,1200,5.49912408965544,5.51157493665089,5.49912408965544,5.49912408965544,5782.73912018459,0.0,1.0
1999-11-12,26.31,26.62,26.31,26.62,7300,5.45969640750319,5.52402578364633,5.45969640750319,5.52402578364633,35178.3296477896,0.0,1.0
1999-11-15,26.25,26.31,26.25,26.31,8700,5.44724556050775,5.45969640750319,5.44724556050775,5.45969640750319,41924.8586213383,0.0,1.0
1999-11-16,26.44,26.44,26.31,26.31,4100,5.48667324265999,5.48667324265999,5.45969640750319,5.45969640750319,19757.691993964,0.0,1.0
1999-11-17,26.5,26.5,26.38,26.38,1400,5.49912408965544,5.49912408965544,5.47422239566455,5.47422239566455,6746.52897354869,0.0,1.0
1999-11-18,27.0,27.0,26.69,26.69,4600,5.60288114795083,5.60288114795083,5.53855177180769,5.53855177180769,22167.1666273743,0.0,1.0
1999-11-19,27.06,27.06,27.06,27.06,18200,5.61533199494627,5.61533199494627,5.61533199494627,5.61533199494627,87704.876656133,0.0,1.0
1999-11-22,26.81,26.94,26.81,26.94,2600,5.56345346579858,5.59043030095538,5.56345346579858,5.59043030095538,12529.2680937333,0.0,1.0
1999-11-23,26.69,26.69,26.62,26.69,3000,5.53855177180769,5.53855177180769,5.52402578364633,5.53855177180769,14456.8478004615,0.0,1.0
1999-11-24,26.5,26.56,26.44,26.56,2700,5.49912408965544,5.51157493665089,5.48667324265999,5.51157493665089,13011.1630204153,0.0,1.0
1999-11-26,26.56,26.62,26.56,26.62,3300,5.51157493665089,5.52402578364633,5.51157493665089,5.52402578364633,15902.5325805076,0.0,1.0
1999-11-29,26.5,26.5,26.5,26.5,400,5.49912408965544,5.49912408965544,5.49912408965544,5.49912408965544,1927.5797067282,0.0,1.0
1999-11-30,26.38,26.5,26.38,26.5,8300,5.47422239566455,5.49912408965544,5.47422239566455,5.49912408965544,39997.2789146101,0.0,1.0
1999-12-01,25.75,26.19,25.75,26.19,7200,5.34348850221236,5.4347947135123,5.34348850221236,5.4347947135123,34696.4347211076,0.0,1.0
1999-12-02,25.75,25.88,25.75,25.88,1500,5.34348850221236,5.37046533736916,5.34348850221236,5.37046533736916,7228.42390023074,0.0,1.0
1999-12-03,25.69,25.75,25.69,25.75,400,5.33103765521692,5.34348850221236,5.33103765521692,5.34348850221236,1927.5797067282,0.0,1.0
1999-12-06,25.56,25.69,25.56,25.69,800,5.30406082006012,5.33103765521692,5.30406082006012,5.33103765521692,3855.15941345639,0.0,1.0
1999-12-07,24.94,25.56,24.94,25.56,14400,5.17540206777384,5.30406082006012,5.17540206777384,5.30406082006012,69392.8694422151,0.0,1.0
1999-12-08,24.5,24.94,24.5,24.94,3100,5.0840958564739,5.17540206777384,5.0840958564739,5.17540206777384,14938.7427271435,0.0,1.0
1999-12-09,24.75,24.88,24.62,24.62,22200,5.13597438562159,5.16295122077839,5.10899755046479,5.10899755046479,106980.673723415,0.0,1.0
1999-12-10,24.69,24.75,24.69,24.75,1200,5.12352353862615,5.13597438562159,5.12352353862615,5.13597438562159,5782.73912018459,0.0,1.0
1999-12-13,24.19,24.44,24.19,24.44,5900,5.07164500947845,5.124059695397,5.07164500947845,5.124059695397,28140.9680159529,0.25,1.0
1999-12-14,24.25,24.25,24.12,24.19,1700,5.0842245340989,5.0842245340989,5.05696889742126,5.07164500947845,8108.41451307116,0.0,1.0
1999-12-15,24.31,24.44,24.31,24.38,3300,5.09680405871935,5.124059695397,5.09680405871935,5.11148017077655,15739.8634665499,0.0,1.0
1999-12-16,24.0,24.31,24.0,24.31,3600,5.03180984818036,5.09680405871935,5.03180984818036,5.09680405871935,17170.7601453272,0.0,1.0
1999-12-17,24.12,24.25,24.0,24.0,9900,5.05696889742126,5.0842245340989,5.03180984818036,5.03180984818036,47219.5903996497,0.0,1.0
1999-12-20,23.94,24.19,23.94,24.0,48500,5.01923032355991,5.07164500947845,5.01923032355991,5.03180984818036,231328.296402324,0.0,1.0
1999-12-21,23.75,23.88,23.75,23.88,1500,4.97939516226181,5.00665079893945,4.97939516226181,5.00665079893945,7154.48339388632,0.0,1.0
1999-12-22,23.31,23.75,23.31,23.75,6000,4.88714531504517,4.97939516226181,4.88714531504517,4.97939516226181,28617.9335755453,0.0,1.0
1999-12-23,22.94,23.38,22.88,23.31,7700,4.80957157988572,4.90182142710236,4.79699205526527,4.88714531504517,36726.3480886165,0.0,1.0
1999-12-27,22.81,22.88,22.69,22.69,4800,4.78231594320808,4.79699205526527,4.75715689396718,4.75715689396718,22894.3468604362,0.0,1.0
1999-12-28,23.19,23.19,22.81,22.81,4000,4.86198626580427,4.86198626580427,4.78231594320808,4.78231594320808,19078.6223836968,0.0,1.0
1999-12-29,23.19,23.25,23.19,23.19,2300,4.86198626580427,4.87456579042472,4.86198626580427,4.86198626580427,10970.2078706257,0.0,1.0
1999-12-30,23.0,23.0,23.0,23.0,3900,4.82215110450618,4.82215110450618,4.82215110450618,4.82215110450618,18601.6568241044,0.0,1.0
1999-12-31,23.12,23.12,22.81,23.0,2100,4.84731015374708,4.84731015374708,4.78231594320808,4.82215110450618,10016.2767514408,0.0,1.0
2000-01-03,22.94,23.19,22.94,23.19,1700,4.80957157988572,4.86198626580427,4.80957157988572,4.86198626580427,8108.41451307117,0.0,1.0
2000-01-04,22.88,23.0,22.81,23.0,3000,4.79699205526527,4.82215110450618,4.78231594320808,4.82215110450618,14308.9667877726,0.0,1.0
2000-01-05,23.38,23.5,22.94,22.94,11100,4.90182142710236,4.92698047634327,4.80957157988572,4.80957157988572,52943.1771147588,0.0,1.0
2000-01-06,23.12,23.38,23.12,23.38,2600,4.84731015374708,4.90182142710236,4.84731015374708,4.90182142710236,12401.1045494029,0.0,1.0
2000-01-07,23.06,23.19,23.06,23.19,1700,4.83473062912663,4.86198626580427,4.83473062912663,4.86198626580427,8108.41451307115,0.0,1.0
2000-01-10,22.88,23.0,22.62,23.0,13000,4.79699205526527,4.82215110450618,4.74248078190999,4.82215110450618,62005.5227470148,0.0,1.0
2000-01-11,22.88,23.0,22.88,22.94,14900,4.79699205526527,4.82215110450618,4.79699205526527,4.80957157988572,71067.8683792708,0.0,1.0
2000-01-12,22.88,23.0,22.88,23.0,1800,4.79699205526527,4.82215110450618,4.79699205526527,4.82215110450618,8585.38007266359,0.0,1.0
2000-01-13,23.0,23.0,22.94,22.94,21600,4.82215110450618,4.82215110450618,4.80957157988572,4.80957157988572,103024.560871963,0.0,1.0
2000-01-14,22.94,23.0,22.84,22.88,28900,4.80957157988572,4.82215110450618,4.78860570551831,4.79699205526527,137843.04672221,0.0,1.0
2000-01-18,23.12,23.12,23.12,23.12,1500,4.84731015374708,4.84731015374708,4.84731015374708,4.84731015374708,7154.48339388631,0.0,1.0
2000-01-19,23.0,23.12,23.0,23.12,5000,4.82215110450618,4.84731015374708,4.82215110450618,4.84731015374708,23848.277979621,0.0,1.0
2000-01-20,22.88,23.0,22.81,23.0,6100,4.79699205526527,4.82215110450618,4.78231594320808,4.82215110450618,29094.8991351377,0.0,1.0
2000-01-21,22.81,22.88,22.81,22.88,400,4.78231594320808,4.79699205526527,4.78231594320808,4.79699205526527,1907.86223836968,0.0,1.0
2000-01-24,22.44,22.81,22.44,22.81,2500,4.70474220804863,4.78231594320808,4.70474220804863,4.78231594320808,11924.1389898105,0.0,1.0
2000-01-25,22.69,23.0,22.5,22.5,8900,4.75715689396718,4.82215110450618,4.71732173266908,4.71732173266908,42449.9348037255,0.0,1.0
2000-01-26,23.0,23.06,22.81,22.81,23000,4.82215110450618,4.83473062912663,4.78231594320808,4.78231594320808,109702.078706257,0.0,1.0
2000-01-27,23.19,23.31,23.12,23.12,3900,4.86198626580427,4.88714531504517,4.84731015374708,4.84731015374708,18601.6568241044,0.0,1.0
2000-01-28,23.0,23.25,22.88,23.25,3700,4.82215110450618,4.87456579042472,4.79699205526527,4.87456579042472,17647.7257049196,0.0,1.0
2000-01-31,23.0,23.0,22.81,22.94,4000,4.82215110450618,4.82215110450618,4.78231594320808,4.80957157988572,19078.6223836968,0.0,1.0
2000-02-01,22.12,22.94,22.12,22.88,8000,4.6376514100729,4.80957157988572,4.6376514100729,4.79699205526527,38157.2447673937,0.0,1.0
2000-02-02,21.88,22.06,21.88,22.06,7300,4.58733331159109,4.62507188545244,4.58733331159109,4.62507188545244,34818.4858502468,0.0,1.0
2000-02-03,21.5,21.62,21.5,21.62,3300,4.5076629889949,4.53282203823581,4.5076629889949,4.53282203823581,15739.8634665499,0.0,1.0
2000-02-04,21.5,21.5,21.5,21.5,0,4.5076629889949,4.5076629889949,4.5076629889949,4.5076629889949,0,0.0,1.0
2000-02-07,21.38,21.62,21.25,21.62,1200,4.482503939754,4.53282203823581,4.45524830307636,4.53282203823581,5723.58671510906,0.0,1.0
2000-02-08,21.75,21.75,21.56,21.56,3200,4.56007767491345,4.56007767491345,4.52024251361535,4.52024251361535,15262.8979069575,0.0,1.0
2000-02-09,21.0,21.62,21.0,21.62,6600,4.40283361715781,4.53282203823581,4.40283361715781,4.53282203823581,31479.7269330998,0.0,1.0
2000-02-10,21.19,21.31,21.06,21.12,2200,4.44266877845591,4.46782782769681,4.41541314177826,4.42799266639871,10493.2423110333,0.0,1.0
2000-02-11,21.25,21.38,21.06,21.38,3100,4.45524830307636,4.482503939754,4.41541314177826,4.482503939754,14785.932347365,0.0,1.0
2000-02-14,21.44,21.44,21.0,21.12,6700,4.49508346437445,4.49508346437445,4.40283361715781,4.42799266639871,31956.6924926922,0.0,1.0
2000-02-15,21.12,21.31,21.12,21.31,1700,4.42799266639871,4.46782782769681,4.42799266639871,4.46782782769681,8108.41451307117,0.0,1.0
2000-02-16,21.06,21.12,21.06,21.12,4600,4.41541314177826,4.42799266639871,4.41541314177826,4.42799266639871,21940.4157412514,0.0,1.0
2000-02-17,21.5,21.75,21.06,21.06,6600,4.5076629889949,4.56007767491345,4.41541314177826,4.41541314177826,31479.7269330998,0.0,1.0
2000-02-18,21.5,21.69,21.5,21.5,2000,4.5076629889949,4.547498150293,4.5076629889949,4.5076629889949,9539.31119184843,0.0,1.0
2000-02-22,22.0,22.0,21.25,21.25,8100,4.61249236083199,4.61249236083199,4.45524830307636,4.45524830307636,38634.2103269862,0.0,1.0
2000-02-23,22.12,22.31,22.06,22.25,4300,4.6376514100729,4.67748657137099,4.62507188545244,4.66490704675054,20509.5190624741,0.0,1.0
2000-02-24,22.0,22.12,22.0,22.12,6300,4.61249236083199,4.6376514100729,4.61249236083199,4.6376514100729,30048.8302543226,0.0,1.0
2000-02-25,21.94,22.12,21.94,22.12,15500,4.59991283621154,4.6376514100729,4.59991283621154,4.6376514100729,73929.6617368254,0.0,1.0
2000-02-28,21.75,21.94,21.75,21.94,2400,4.56007767491345,4.59991283621154,4.56007767491345,4.59991283621154,11447.1734302181,0.0,1.0
2000-02-29,21.56,21.75,21.5,21.62,14500,4.52024251361535,4.56007767491345,4.5076629889949,4.53282203823581,69160.0061409011,0.0,1.0
2000-03-01,21.44,21.56,21.31,21.44,8600,4.49508346437445,4.52024251361535,4.46782782769681,4.49508346437445,41019.0381249483,0.0,1.0
2000-03-02,21.69,21.69,21.44,21.5,10700,4.547498150293,4.547498150293,4.49508346437445,4.5076629889949,51035.314876389,0.0,1.0
2000-03-03,21.44,21.62,21.38,21.62,8200,4.49508346437445,4.53282203823581,4.482503939754,4.53282203823581,39111.1758865786,0.0,1.0
2000-03-06,21.44,21.5,21.0,21.31,13700,4.49508346437445,4.5076629889949,4.40283361715781,4.46782782769681,65344.2816641617,0.0,1.0
2000-03-07,21.31,21.5,21.31,21.44,7100,4.46782782769681,4.5076629889949,4.46782782769681,4.49508346437445,33864.5547310619,0.0,1.0
2000-03-08,20.88,21.31,20.88,21.31,14200,4.37767456791691,4.46782782769681,4.37767456791691,4.46782782769681,67729.1094621238,0.0,1.0
2000-03-09,20.5,20.88,20.5,20.88,2500,4.29800424532072,4.37767456791691,4.29800424532072,4.37767456791691,11924.1389898105,0.0,1.0
2000-03-10,21.0,21.0,20.62,20.62,3600,4.40283361715781,4.40283361715781,4.32316329456162,4.32316329456162,17170.7601453272,0.0,1.0
2000-03-13,20.81,20.81,20.69,20.69,4900,4.41541314177826,4.41541314177826,4.38995184542971,4.38995184542971,23093.875188072,0.25,1.0
2000-03-14,20.69,20.75,20.56,20.75,7300,4.38995184542971,4.40268249360399,4.36236877438544,4.40268249360399,34405.1609944746,0.0,1.0
2000-03-15,20.75,20.75,20.62,20.62,4900,4.40268249360399,4.40268249360399,4.37509942255972,4.37509942255972,23093.875188072,0.0,1.0
2000-03-16,21.0,21.06,20.62,20.69,11400,4.4557268609968,4.46845750917108,4.37509942255972,4.38995184542971,53728.6075804124,0.0,1.0
2000-03-17,20.5,20.62,20.0,20.62,17200,4.34963812621117,4.37509942255972,4.24354939142553,4.37509942255972,81064.2149458853,0.0,1.0
2000-03-20,20.56,20.75,20.56,20.62,4700,4.36236877438544,4.40268249360399,4.36236877438544,4.37509942255972,22151.2680375385,0.0,1.0
2000-03-21,20.38,20.62,20.38,20.56,6300,4.32417682986261,4.37509942255972,4.32417682986261,4.36236877438544,29692.1252418069,0.0,1.0
2000-03-22,20.5,20.5,20.38,20.38,2300,4.34963812621117,4.34963812621117,4.32417682986261,4.32417682986261,10839.9822311358,0.0,1.0
2000-03-23,20.25,20.38,20.25,20.38,5600,4.29659375881835,4.32417682986261,4.29659375881835,4.32417682986261,26393.0002149394,0.0,1.0
2000-03-24,20.25,20.25,20.19,20.25,8600,4.29659375881835,4.29659375881835,4.28386311064407,4.29659375881835,40532.1074729426,0.0,1.0
2000-03-27,20.56,20.62,20.25,20.25,4000,4.36236877438544,4.37509942255972,4.29659375881835,4.29659375881835,18852.143010671,0.0,1.0
2000-03-28,21.12,21.12,20.44,20.44,5400,4.48118815734536,4.48118815734536,4.33690747803689,4.33690747803689,25450.3930644059,0.0,1.0
2000-03-29,21.69,21.75,21.25,21.25,9500,4.60212931500099,4.61485996317526,4.50877122838962,4.50877122838962,44773.8396503436,0.0,1.0
2000-03-30,22.06,22.06,21.69,21.69,1500,4.68063497874236,4.68063497874236,4.60212931500099,4.60212931500099,7069.55362900163,0.0,1.0
2000-03-31,22.81,22.88,22.12,22.12,4800,4.83976808092082,4.8546205037908,4.69336562691664,4.69336562691664,22622.5716128052,0.0,1.0
2000-04-03,22.62,23.12,22.62,22.94,13900,4.79945436170227,4.90554309648791,4.79945436170227,4.86735115196508,65511.1969620818,0.0,1.0
2000-04-04,22.31,22.56,22.31,22.56,7000,4.73367934613518,4.786723713528,4.73367934613518,4.786723713528,32991.2502686743,0.0,1.0
2000-04-05,22.38,22.44,22.31,22.44,2600,4.74853176900517,4.76126241717944,4.73367934613518,4.76126241717944,12253.8929569361,0.0,1.0
2000-04-06,23.12,23.12,22.31,22.38,11900,4.90554309648791,4.90554309648791,4.73367934613518,4.74853176900517,56085.1254567463,0.0,1.0
2000-04-07,23.12,23.19,23.0,23.19,7200,4.90554309648791,4.9203955193579,4.88008180013936,4.9203955193579,33933.8574192078,0.0,1.0
2000-04-10,23.56,23.56,23.25,23.25,4300,4.99890118309927,4.99890118309927,4.93312616753218,4.93312616753218,20266.0537364713,0.0,1.0
2000-04-11,24.12,24.12,23.69,23.69,7400,5.11772056605919,5.11772056605919,5.02648425414354,5.02648425414354,34876.4645697414,0.0,1.0
2000-04-12,24.0,24.38,24.0,24.38,10100,5.09225926971063,5.17288670814772,5.09225926971063,5.17288670814772,47601.6611019443,0.0,1.0
2000-04-13,23.75,23.88,23.75,23.88,2700,5.03921490231782,5.06679797336208,5.03921490231782,5.06679797336208,12725.1965322029,0.0,1.0
2000-04-14,23.25,23.88,23.25,23.88,7700,4.93312616753218,5.06679797336208,4.93312616753218,5.06679797336208,36290.3752955417,0.0,1.0
2000-04-17,23.19,23.38,23.0,23.38,6600,4.9203955193579,4.96070923857644,4.88008180013936,4.96070923857644,31106.0359676072,0.0,1.0
2000-04-18,22.75,23.06,22.62,23.06,11100,4.82703743274654,4.89281244831363,4.79945436170227,4.89281244831363,52314.696854612,0.0,1.0
2000-04-19,22.69,22.81,22.62,22.75,2900,4.81430678457226,4.83976808092082,4.79945436170227,4.82703743274654,13667.8036827365,0.0,1.0
2000-04-20,22.75,22.81,22.75,22.81,900,4.82703743274654,4.83976808092082,4.82703743274654,4.83976808092082,4241.73217740098,0.0,1.0
2000-04-24,22.56,22.62,22.56,22.62,1900,4.786723713528,4.79945436170227,4.786723713528,4.79945436170227,8954.76793006872,0.0,1.0
2000-04-25,22.56,22.56,22.56,22.56,700,4.786723713528,4.786723713528,4.786723713528,4.786723713528,3299.12502686742,0.0,1.0
2000-04-26,22.75,22.75,22.62,22.69,5000,4.82703743274654,4.82703743274654,4.79945436170227,4.81430678457226,23565.1787633388,0.0,1.0
2000-04-27,22.75,22.75,22.75,22.75,0,4.82703743274654,4.82703743274654,4.82703743274654,4.82703743274654,0,0.0,1.0
2000-04-28,22.75,22.75,22.62,22.62,1900,4.82703743274654,4.82703743274654,4.79945436170227,4.79945436170227,8954.76793006873,0.0,1.0
2000-05-01,22.69,22.75,22.69,22.75,200,4.81430678457226,4.82703743274654,4.81430678457226,4.82703743274654,942.607150533551,0.0,1.0
2000-05-02,22.44,22.56,22.44,22.56,1700,4.76126241717944,4.786723713528,4.76126241717944,4.786723713528,8012.16077953519,0.0,1.0
2000-05-03,22.0,22.12,22.0,22.12,6400,4.66790433056808,4.69336562691664,4.66790433056808,4.69336562691664,30163.4288170736,0.0,1.0
2000-05-04,22.12,22.31,22.12,22.19,800,4.69336562691664,4.73367934613518,4.69336562691664,4.70821804978662,3770.4286021342,0.0,1.0
2000-05-05,22.62,22.62,22.12,22.12,5400,4.79945436170227,4.79945436170227,4.69336562691664,4.69336562691664,25450.3930644059,0.0,1.0
2000-05-08,22.44,22.69,22.44,22.56,1800,4.76126241717944,4.81430678457226,4.76126241717944,4.786723713528,8483.46435480196,0.0,1.0
2000-05-09,22.38,22.44,22.25,22.44,3300,4.74853176900517,4.76126241717944,4.7209486979609,4.76126241717944,15553.0179838036,0.0,1.0
2000-05-10,22.62,22.62,22.38,22.38,4000,4.79945436170227,4.79945436170227,4.74853176900517,4.74853176900517,18852.143010671,0.0,1.0
2000-05-11,22.56,22.69,22.56,22.69,700,4.786723713528,4.81430678457226,4.786723713528,4.81430678457226,3299.12502686742,0.0,1.0
2000-05-12,22.0,22.44,22.0,22.44,4300,4.66790433056808,4.76126241717944,4.66790433056808,4.76126241717944,20266.0537364713,0.0,1.0
2000-05-15,22.44,22.44,21.88,22.0,5600,4.76126241717944,4.76126241717944,4.64244303421953,4.66790433056808,26393.0002149394,0.0,1.0
2000-05-16,22.44,22.56,22.44,22.56,1200,4.76126241717944,4.786723713528,4.76126241717944,4.786723713528,5655.64290320131,0.0,1.0
2000-05-17,22.88,22.88,22.31,22.31,4200,4.8546205037908,4.8546205037908,4.73367934613518,4.73367934613518,19794.7501612046,0.0,1.0
2000-05-18,22.75,22.81,22.75,22.81,400,4.82703743274654,4.83976808092082,4.82703743274654,4.83976808092082,1885.2143010671,0.0,1.0
2000-05-19,22.88,22.94,22.88,22.88,3900,4.8546205037908,4.86735115196508,4.8546205037908,4.8546205037908,18380.8394354043,0.0,1.0
2000-05-22,22.69,23.0,22.69,22.88,2300,4.81430678457226,4.88008180013936,4.81430678457226,4.8546205037908,10839.9822311358,0.0,1.0
2000-05-23,22.44,22.44,22.25,22.44,5900,4.76126241717944,4.76126241717944,4.7209486979609,4.76126241717944,27806.9109407398,0.0,1.0
2000-05-24,22.62,22.75,22.5,22.5,4600,4.79945436170227,4.82703743274654,4.77399306535372,4.77399306535372,21679.9644622717,0.0,1.0
2000-05-25,22.75,22.75,22.75,22.75,300,4.82703743274654,4.82703743274654,4.82703743274654,4.82703743274654,1413.91072580033,0.0,1.0
2000-05-26,22.38,22.69,22.38,22.69,5200,4.74853176900517,4.81430678457226,4.74853176900517,4.81430678457226,24507.7859138723,0.0,1.0
2000-05-30,22.75,22.75,22.44,22.44,1900,4.82703743274654,4.82703743274654,4.76126241717944,4.76126241717944,8954.76793006873,0.0,1.0
2000-05-31,22.75,22.75,22.56,22.56,2500,4.82703743274654,4.82703743274654,4.786723713528,4.786723713528,11782.5893816694,0.0,1.0
2000-06-01,23.0,23.12,22.88,22.88,4200,4.88008180013936,4.90554309648791,4.8546205037908,4.8546205037908,19794.7501612046,0.0,1.0
2000-06-02,23.12,23.25,23.12,23.25,1400,4.90554309648791,4.93312616753218,4.90554309648791,4.93312616753218,6598.25005373486,0.0,1.0
2000-06-05,23.19,23.31,23.0,23.12,85000,4.9203955193579,4.94585681570645,4.88008180013936,4.90554309648791,400608.038976759,0.0,1.0
2000-06-06,23.25,23.25,23.0,23.12,3200,4.93312616753218,4.93312616753218,4.88008180013936,4.90554309648791,15081.7144085368,0.0,1.0
2000-06-07,23.5,23.5,23.25,23.25,3800,4.986170534925,4.986170534925,4.93312616753218,4.93312616753218,17909.5358601374,0.0,1.0
2000-06-08,23.0,23.56,23.0,23.5,55700,4.88008180013936,4.99890118309927,4.88008180013936,4.986170534925,262516.091423594,0.0,1.0
2000-06-09,23.25,23.25,23.06,23.06,3400,4.93312616753218,4.93312616753218,4.89281244831363,4.89281244831363,16024.3215590703,0.0,1.0
2000-06-12,23.0,23.38,23.0,23.38,3700,4.88008180013936,4.96070923857644,4.88008180013936,4.96070923857644,17438.2322848707,0.0,1.0
2000-06-13,22.81,22.94,22.81,22.94,900,4.89281244831363,4.92069783271875,4.89281244831363,4.92069783271875,4195.74635587669,0.25,1.0
2000-06-14,22.75,22.88,22.75,22.81,11000,4.87994227089589,4.90782765530101,4.87994227089589,4.89281244831363,51281.3443496039,0.0,1.0
2000-06-15,22.88,22.88,22.75,22.75,600,4.90782765530101,4.90782765530101,4.87994227089589,4.87994227089589,2797.16423725112,0.0,1.0
2000-06-16,23.0,23.0,22.88,22.88,4400,4.9335680101365,4.9335680101365,4.90782765530101,4.90782765530101,20512.5377398416,0.0,1.0
2000-06-19,22.88,22.94,22.75,22.94,51100,4.90782765530101,4.92069783271875,4.87994227089589,4.92069783271875,238225.154205887,0.0,1.0
2000-06-20,22.25,22.88,22.25,22.88,7200,4.77269079241466,4.90782765530101,4.77269079241466,4.90782765530101,33565.9708470135,0.0,1.0
2000-06-21,22.44,22.44,22.25,22.25,3200,4.81344635423753,4.81344635423753,4.77269079241466,4.77269079241466,14918.2092653393,0.0,1.0
2000-06-22,22.31,22.31,22.31,22.31,500,4.78556096983241,4.78556096983241,4.78556096983241,4.78556096983241,2330.97019770927,0.0,1.0
2000-06-23,22.31,22.31,22.31,22.31,300,4.78556096983241,4.78556096983241,4.78556096983241,4.78556096983241,1398.58211862556,0.0,1.0
2000-06-26,22.19,22.38,22.19,22.31,800,4.75982061499691,4.80057617681978,4.75982061499691,4.78556096983241,3729.55231633483,0.0,1.0
2000-06-27,22.25,22.38,22.19,22.19,1300,4.77269079241466,4.80057617681978,4.75982061499691,4.75982061499691,6060.5225140441,0.0,1.0
2000-06-28,22.31,22.31,22.12,22.25,3500,4.78556096983241,4.78556096983241,4.74480540800954,4.77269079241466,16316.7913839649,0.0,1.0
2000-06-29,22.31,22.31,22.31,22.31,100,4.78556096983241,4.78556096983241,4.78556096983241,4.78556096983241,466.194039541853,0.0,1.0
2000-06-30,22.19,22.44,22.19,22.44,4700,4.75982061499691,4.81344635423753,4.75982061499691,4.81344635423753,21911.1198584671,0.0,1.0
2000-07-03,22.19,22.19,22.19,22.19,200,4.75982061499691,4.75982061499691,4.75982061499691,4.75982061499691,932.388079083707,0.0,1.0
2000-07-05,22.25,22.25,22.25,22.25,100,4.77269079241466,4.77269079241466,4.77269079241466,4.77269079241466,466.194039541853,0.0,1.0
2000-07-06,22.12,22.19,22.0,22.19,4000,4.74480540800954,4.75982061499691,4.71906505317405,4.75982061499691,18647.7615816741,0.0,1.0
2000-07-07,21.88,22.0,21.88,22.0,1400,4.69332469833855,4.71906505317405,4.69332469833855,4.71906505317405,6526.71655358595,0.0,1.0
2000-07-10,22.38,22.38,21.88,21.94,127200,4.80057617681978,4.80057617681978,4.69332469833855,4.7061948757563,592998.818297238,0.0,1.0
2000-07-11,22.31,22.38,22.25,22.38,150600,4.78556096983241,4.80057617681978,4.77269079241466,4.80057617681978,702088.223550031,0.0,1.0
2000-07-12,22.5,22.62,22.38,22.38,10700,4.82631653165527,4.85205688649077,4.80057617681978,4.80057617681978,49882.7622309784,0.0,1.0
2000-07-13,22.44,22.5,22.38,22.5,900,4.81344635423753,4.82631653165527,4.80057617681978,4.82631653165527,4195.74635587668,0.0,1.0
2000-07-14,22.62,22.69,22.56,22.56,3200,4.85205688649077,4.86707209347814,4.83918670907302,4.83918670907302,14918.2092653393,0.0,1.0
2000-07-17,22.25,22.5,22.25,22.5,29300,4.77269079241466,4.82631653165527,4.77269079241466,4.82631653165527,136594.853585763,0.0,1.0
2000-07-18,22.0,22.25,22.0,22.25,7500,4.71906505317405,4.77269079241466,4.71906505317405,4.77269079241466,34964.552965639,0.0,1.0
2000-07-19,22.0,22.0,22.0,22.0,900,4.71906505317405,4.71906505317405,4.71906505317405,4.71906505317405,4195.74635587668,0.0,1.0
2000-07-20,22.12,22.25,22.06,22.06,8000,4.74480540800954,4.77269079241466,4.73193523059179,4.73193523059179,37295.5231633483,0.0,1.0
2000-07-21,22.12,22.12,22.12,22.12,800,4.74480540800954,4.74480540800954,4.74480540800954,4.74480540800954,3729.55231633483,0.0,1.0
2000-07-24,21.94,22.25,21.94,22.12,48200,4.7061948757563,4.77269079241466,4.7061948757563,4.74480540800954,224705.527059173,0.0,1.0
2000-07-25,21.94,22.0,21.94,22.0,23000,4.7061948757563,4.71906505317405,4.7061948757563,4.71906505317405,107224.629094626,0.0,1.0
2000-07-26,22.0,22.0,21.94,22.0,17700,4.71906505317405,4.71906505317405,4.7061948757563,4.71906505317405,82516.344998908,0.0,1.0
2000-07-27,22.12,22.12,22.06,22.06,2000,4.74480540800954,4.74480540800954,4.73193523059179,4.73193523059179,9323.88079083707,0.0,1.0
2000-07-28,22.38,22.5,22.12,22.12,2900,4.80057617681978,4.82631653165527,4.74480540800954,4.74480540800954,13519.6271467137,0.0,1.0
2000-07-31,22.12,22.25,22.12,22.25,2300,4.74480540800954,4.77269079241466,4.74480540800954,4.77269079241466,10722.4629094626,0.0,1.0
2000-08-01,22.31,22.31,22.25,22.25,5000,4.78556096983241,4.78556096983241,4.77269079241466,4.77269079241466,23309.7019770927,0.0,1.0
2000-08-02,22.06,22.19,22.06,22.19,3800,4.73193523059179,4.75982061499691,4.73193523059179,4.75982061499691,17715.3735025904,0.0,1.0
2000-08-03,21.94,22.0,21.94,22.0,3300,4.7061948757563,4.71906505317405,4.7061948757563,4.71906505317405,15384.4033048812,0.0,1.0
2000-08-04,21.94,21.94,21.94,21.94,1400,4.7061948757563,4.7061948757563,4.7061948757563,4.7061948757563,6526.71655358595,0.0,1.0
2000-08-07,22.12,22.31,22.0,22.06,15800,4.74480540800954,4.78556096983241,4.71906505317405,4.73193523059179,73658.6582476129,0.0,1.0
2000-08-08,22.44,22.44,22.25,22.25,4400,4.81344635423753,4.81344635423753,4.77269079241466,4.77269079241466,20512.5377398415,0.0,1.0
2000-08-09,22.31,22.31,22.31,22.31,500,4.78556096983241,4.78556096983241,4.78556096983241,4.78556096983241,2330.97019770927,0.0,1.0
2000-08-10,22.31,22.44,22.31,22.44,1000,4.78556096983241,4.81344635423753,4.78556096983241,4.81344635423753,4661.94039541853,0.0,1.0
2000-08-11,22.25,22.56,22.19,22.44,25900,4.77269079241466,4.83918670907302,4.75982061499691,4.81344635423753,120744.25624134,0.0,1.0
2000-08-14,22.25,22.38,22.25,22.38,1800,4.77269079241466,4.80057617681978,4.77269079241466,4.80057617681978,8391.49271175336,0.0,1.0
2000-08-15,22.31,22.44,22.25,22.25,7000,4.78556096983241,4.81344635423753,4.77269079241466,4.77269079241466,32633.5827679297,0.0,1.0
2000-08-16,22.25,22.38,22.25,22.38,14700,4.77269079241466,4.80057617681978,4.77269079241466,4.80057617681978,68530.5238126525,0.0,1.0
2000-08-17,22.12,22.12,22.12,22.12,34300,4.74480540800954,4.74480540800954,4.74480540800954,4.74480540800954,159904.555562856,0.0,1.0
2000-08-18,22.19,22.25,22.19,22.25,3900,4.75982061499691,4.77269079241466,4.75982061499691,4.77269079241466,18181.5675421323,0.0,1.0
2000-08-21,22.12,22.38,22.12,22.25,38400,4.74480540800954,4.80057617681978,4.74480540800954,4.77269079241466,179018.511184072,0.0,1.0
2000-08-22,22.12,22.31,22.0,22.31,73400,4.74480540800954,4.78556096983241,4.71906505317405,4.78556096983241,342186.425023721,0.0,1.0
2000-08-23,22.12,22.12,22.12,22.12,6300,4.74480540800954,4.74480540800954,4.74480540800954,4.74480540800954,29370.2244911368,0.0,1.0
2000-08-24,22.25,22.31,22.25,22.31,1300,4.77269079241466,4.78556096983241,4.77269079241466,4.78556096983241,6060.5225140441,0.0,1.0
2000-08-25,22.62,22.62,22.44,22.44,3400,4.85205688649077,4.85205688649077,4.81344635423753,4.81344635423753,15850.597344423,0.0,1.0
2000-08-28,22.69,22.88,22.62,22.62,7000,4.86707209347814,4.90782765530101,4.85205688649077,4.85205688649077,32633.5827679298,0.0,1.0
2000-08-29,22.69,22.69,22.69,22.69,0,4.86707209347814,4.86707209347814,4.86707209347814,4.86707209347814,0,0.0,1.0
2000-08-30,22.0,22.69,22.0,22.69,16800,4.71906505317405,4.86707209347814,4.71906505317405,4.86707209347814,78320.5986430313,0.0,1.0
2000-08-31,22.06,22.44,22.06,22.25,4600,4.73193523059179,4.81344635423753,4.73193523059179,4.77269079241466,21444.9258189253,0.0,1.0
2000-09-01,22.5,22.56,22.19,22.19,19300,4.82631653165527,4.83918670907302,4.75982061499691,4.75982061499691,89975.4496315778,0.0,1.0
2000-09-05,22.56,22.62,22.44,22.56,5500,4.83918670907302,4.85205688649077,4.81344635423753,4.83918670907302,25640.672174802,0.0,1.0
2000-09-06,22.56,22.56,22.38,22.56,7000,4.83918670907302,4.83918670907302,4.80057617681978,4.83918670907302,32633.5827679298,0.0,1.0
2000-09-07,22.88,22.88,22.44,22.44,8900,4.90782765530101,4.90782765530101,4.81344635423753,4.81344635423753,41491.2695192249,0.0,1.0
2000-09-08,22.88,22.88,22.69,22.75,4900,4.90782765530101,4.90782765530101,4.86707209347814,4.87994227089589,22843.5079375508,0.0,1.0
2000-09-11,23.06,23.19,22.94,22.94,18700,4.94643818755425,4.97432357195937,4.92069783271875,4.92069783271875,87178.2853943266,0.0,1.0
2000-09-12,23.5,23.5,23.19,23.19,38500,5.04081948861773,5.04081948861773,4.97432357195937,4.97432357195937,179484.705223614,0.0,1.0
2000-09-13,23.88,23.88,23.44,23.44,33900,5.18024641064333,5.18024641064333,5.08479798431657,5.08479798431657,156272.875038673,0.27,1.0
2000-09-14,23.62,23.62,23.62,23.62,10600,5.12384506781388,5.12384506781388,5.12384506781388,5.12384506781388,48864.0848203521,0.0,1.0
2000-09-15,23.56,23.62,23.5,23.5,8100,5.11082937331477,5.12384506781388,5.09781367881567,5.09781367881567,37339.5365136653,0.0,1.0
2000-09-18,23.75,24.0,23.5,23.69,32100,5.1520457392286,5.20627779964153,5.09781367881567,5.1390300447295,147975.200257859,0.0,1.0
2000-09-19,23.62,24.0,23.62,24.0,8400,5.12384506781388,5.20627779964153,5.12384506781388,5.20627779964153,38722.4823104677,0.0,1.0
2000-09-20,23.69,23.88,23.62,23.62,4900,5.1390300447295,5.18024641064333,5.12384506781388,5.12384506781388,22588.1146811061,0.0,1.0
2000-09-21,23.62,23.75,23.62,23.62,4600,5.12384506781388,5.1520457392286,5.12384506781388,5.12384506781388,21205.1688843037,0.0,1.0
2000-09-22,23.75,23.75,23.5,23.5,55300,5.1520457392286,5.1520457392286,5.09781367881567,5.09781367881567,254923.008543912,0.0,1.0
2000-09-25,25.45,25.75,25.27,25.75,72400,5.52082375003654,5.58590222253206,5.48177666653923,5.58590222253206,333750.91896165,0.0,1.0
2000-09-26,25.39,25.6,25.3,25.45,11100,5.50780805553744,5.5533629862843,5.48828451378878,5.52082375003654,51168.9944816895,0.0,1.0
2000-09-27,26.03,26.03,25.49,25.49,16600,5.64664213019455,5.64664213019455,5.52950087970261,5.52950087970261,76523.0007564004,0.0,1.0
2000-09-28,26.0,26.25,26.0,26.13,22000,5.640134282945,5.69436634335793,5.640134282945,5.66833495435972,101416.025098844,0.0,1.0
2000-09-29,25.94,26.25,25.9,26.25,18300,5.62711858844589,5.69436634335793,5.61844145877982,5.69436634335793,84359.6936049475,0.0,1.0
2000-10-02,25.35,25.9,25.2,25.9,21200,5.49913092587137,5.61844145877982,5.46659168962361,5.61844145877982,97728.1696407042,0.0,1.0
2000-10-03,24.74,25.6,24.74,25.6,21000,5.36680469846381,5.5533629862843,5.36680469846381,5.5533629862843,96806.2057761693,0.0,1.0
2000-10-04,24.5,24.84,24.0,24.84,41400,5.3147419204674,5.38849752262899,5.20627779964153,5.38849752262899,190846.519958734,0.0,1.0
2000-10-05,25.35,25.5,24.55,24.55,23300,5.49913092587137,5.53167016211913,5.32558833254999,5.32558833254999,107408.790218321,0.0,1.0
2000-10-06,25.25,25.5,25.18,25.43,13900,5.4774381017062,5.53167016211913,5.46225312479058,5.51648518520351,64076.4885851787,0.0,1.0
2000-10-09,25.55,25.71,25.3,25.3,12500,5.54251657420172,5.57722509286599,5.48828451378878,5.48828451378878,57622.741533434,0.0,1.0
2000-10-10,25.5,25.8,25.5,25.55,16700,5.53167016211913,5.59674863461465,5.53167016211913,5.54251657420172,76983.9826886679,0.0,1.0
2000-10-11,25.0,25.5,25.0,25.5,11700,5.42320604129327,5.53167016211913,5.42320604129327,5.53167016211913,53934.8860752942,0.0,1.0
2000-10-12,24.95,25.0,24.8,25.0,4900,5.41235962921068,5.42320604129327,5.37982039296292,5.42320604129327,22588.1146811061,0.0,1.0
2000-10-13,24.98,24.98,24.85,24.85,4900,5.41886747646023,5.41886747646023,5.39066680504551,5.39066680504551,22588.1146811062,0.0,1.0
2000-10-16,25.05,25.15,24.99,25.0,3500,5.43405245337585,5.45574527754102,5.42103675887675,5.42320604129327,16134.3676293615,0.0,1.0
2000-10-17,24.95,25.05,24.8,25.05,6000,5.41235962921068,5.43405245337585,5.37982039296292,5.43405245337585,27658.9159360483,0.0,1.0
2000-10-18,24.2,24.95,24.2,24.9,17000,5.24966344797188,5.41235962921068,5.24966344797188,5.40151321712809,78366.9284854703,0.0,1.0
2000-10-19,24.1,24.25,23.95,24.25,18400,5.22797062380671,5.26050986005447,5.19543138755895,5.26050986005447,84820.6755372149,0.0,1.0
2000-10-20,24.13,24.2,23.87,24.0,10300,5.23447847105626,5.24966344797188,5.17807712822681,5.20627779964153,47481.1390235497,0.0,1.0
2000-10-23,24.6,24.7,24.5,24.7,17500,5.33643474463257,5.35812756879775,5.3147419204674,5.35812756879775,80671.8381468077,0.0,1.0
2000-10-24,24.65,24.7,24.5,24.5,3200,5.34728115671516,5.35812756879775,5.3147419204674,5.3147419204674,14751.4218325591,0.0,1.0
2000-10-25,24.75,24.8,24.7,24.7,2800,5.36897398088033,5.37982039296292,5.35812756879775,5.35812756879775,12907.4941034892,0.0,1.0
2000-10-26,24.8,24.9,24.7,24.8,5500,5.37982039296292,5.40151321712809,5.35812756879775,5.37982039296292,25354.006274711,0.0,1.0
2000-10-27,24.8,24.8,24.75,24.8,2800,5.37982039296292,5.37982039296292,5.36897398088033,5.37982039296292,12907.4941034892,0.0,1.0
2000-10-30,24.15,24.79,24.15,24.79,13400,5.23881703588929,5.3776511105464,5.23881703588929,5.3776511105464,61771.5789238414,0.0,1.0
2000-10-31,24.3,24.3,24.15,24.15,4600,5.27135627213705,5.27135627213705,5.23881703588929,5.23881703588929,21205.1688843038,0.0,1.0
2000-11-01,24.65,24.75,24.45,24.45,7300,5.34728115671516,5.36897398088033,5.30389550838481,5.30389550838481,33651.6810555255,0.0,1.0
2000-11-02,24.75,24.75,24.65,24.65,6500,5.36897398088033,5.36897398088033,5.34728115671516,5.34728115671516,29963.8255973857,0.0,1.0
2000-11-03,24.95,25.0,24.8,24.8,8100,5.41235962921068,5.42320604129327,5.37982039296292,5.37982039296292,37339.5365136653,0.0,1.0
2000-11-06,25.1,25.2,25.1,25.2,6800,5.44489886545844,5.46659168962361,5.44489886545844,5.46659168962361,31346.7713941881,0.0,1.0
2000-11-07,25.1,25.1,25.05,25.05,5000,5.44489886545844,5.44489886545844,5.43405245337585,5.43405245337585,23049.0966133736,0.0,1.0
2000-11-08,24.9,25.01,24.9,25.01,5900,5.40151321712809,5.42537532370978,5.40151321712809,5.42537532370978,27197.9340037809,0.0,1.0
2000-11-09,24.9,24.95,24.9,24.9,1000,5.40151321712809,5.41235962921068,5.40151321712809,5.40151321712809,4609.81932267473,0.0,1.0
2000-11-10,25.0,25.0,24.95,24.95,3500,5.42320604129327,5.42320604129327,5.41235962921068,5.41235962921068,16134.3676293615,0.0,1.0
2000-11-13,25.02,25.02,24.95,25.0,7600,5.4275446061263,5.4275446061263,5.41235962921068,5.42320604129327,35034.6268523279,0.0,1.0
2000-11-14,25.0,25.0,25.0,25.0,300,5.42320604129327,5.42320604129327,5.42320604129327,5.42320604129327,1382.94579680242,0.0,1.0
2000-11-15,24.9,25.0,24.9,25.0,3400,5.40151321712809,5.42320604129327,5.40151321712809,5.42320604129327,15673.3856970941,0.0,1.0
2000-11-16,24.95,24.95,24.95,24.95,1100,5.41235962921068,5.41235962921068,5.41235962921068,5.41235962921068,5070.8012549422,0.0,1.0
2000-11-17,25.0,25.0,24.95,24.98,1300,5.42320604129327,5.42320604129327,5.41235962921068,5.41886747646023,5992.76511947714,0.0,1.0
2000-11-20,24.6,24.9,24.6,24.9,12300,5.33643474463257,5.40151321712809,5.33643474463257,5.40151321712809,56700.7776688992,0.0,1.0
2000-11-21,24.5,24.7,24.5,24.6,4400,5.3147419204674,5.35812756879775,5.3147419204674,5.33643474463257,20283.2050197688,0.0,1.0
2000-11-22,24.54,24.55,24.5,24.55,2800,5.32341905013347,5.32558833254999,5.3147419204674,5.32558833254999,12907.4941034892,0.0,1.0
2000-11-24,24.41,24.54,24.4,24.54,3900,5.29521837871874,5.32341905013347,5.29304909630223,5.32341905013347,17978.2953584314,0.0,1.0
2000-11-27,24.45,24.5,24.33,24.33,6600,5.30389550838481,5.3147419204674,5.2778641193866,5.2778641193866,30424.8075296532,0.0,1.0
2000-11-28,24.3,24.31,24.15,24.3,11000,5.27135627213705,5.27352555455357,5.23881703588929,5.27135627213705,50708.012549422,0.0,1.0
2000-11-29,24.1,24.25,24.1,24.25,6100,5.22797062380671,5.26050986005447,5.22797062380671,5.26050986005447,28119.8978683158,0.0,1.0
2000-11-30,22.15,24.0,22.0,24.0,58700,4.80496055258583,5.20627779964153,4.77242131633807,5.20627779964153,270596.394241007,0.0,1.0
2000-12-01,22.5,22.5,22.15,22.2,53400,4.88088543716394,4.88088543716394,4.80496055258583,4.81580696466842,246164.35183083,0.0,1.0
2000-12-04,22.5,22.65,22.5,22.65,9900,4.88088543716394,4.9134246734117,4.88088543716394,4.9134246734117,45637.2112944798,0.0,1.0
2000-12-05,22.6,22.6,22.6,22.6,12300,4.90257826132911,4.90257826132911,4.90257826132911,4.90257826132911,56700.7776688992,0.0,1.0
2000-12-06,22.5,22.6,22.5,22.6,85300,4.88088543716394,4.90257826132911,4.88088543716394,4.90257826132911,393217.588224154,0.0,1.0
2000-12-07,22.45,22.5,22.45,22.5,11900,4.87003902508135,4.88088543716394,4.87003902508135,4.88088543716394,54856.8499398293,0.0,1.0
2000-12-08,22.45,22.5,22.41,22.45,24200,4.87003902508135,4.88088543716394,4.86136189541528,4.87003902508135,111557.627608728,0.0,1.0
2000-12-11,22.3,22.5,22.3,22.5,40200,4.83749978883359,4.88088543716394,4.83749978883359,4.88088543716394,185314.736771524,0.0,1.0
2000-12-12,22.4,22.45,22.28,22.35,38400,4.85919261299876,4.87003902508135,4.83316122400056,4.84834620091618,177017.06199071,0.0,1.0
2000-12-13,22.3,22.3,22.1,22.2,9200,4.89607041407956,4.89607041407956,4.85215946866181,4.87411494137068,41902.9921240561,0.27,1.0
2000-12-14,22.45,22.45,22.3,22.3,12300,4.92900362314287,4.92900362314287,4.89607041407956,4.89607041407956,56022.4786006403,0.0,1.0
2000-12-15,22.7,22.7,22.33,22.4,30800,4.98389230491507,4.98389230491507,4.90265705589222,4.91802588678844,140283.930154449,0.0,1.0
2000-12-18,22.5,22.61,22.45,22.55,27200,4.93998135949731,4.96413237947708,4.92900362314287,4.95095909585175,123887.107149383,0.0,1.0
2000-12-19,22.9,22.99,22.5,22.7,65800,5.02780325033282,5.04756317577081,4.93998135949731,4.98389230491507,299697.487148141,0.0,1.0
2000-12-20,22.99,22.99,22.85,22.99,24800,5.04756317577081,5.04756317577081,5.01682551397838,5.04756317577081,112955.891812673,0.0,1.0
2000-12-21,23.25,23.25,22.99,23.0,11000,5.10464740481389,5.10464740481389,5.04756317577081,5.0497587230417,50101.4036265889,0.0,1.0
2000-12-22,23.51,23.55,23.24,23.3,14700,5.16173163385697,5.17051382294052,5.102451857543,5.11562514116833,66953.6939373506,0.0,1.0
2000-12-26,23.65,23.76,23.45,23.71,17800,5.1924692956494,5.21662031562916,5.14855835023164,5.20564257927473,81073.1804139346,0.0,1.0
2000-12-27,23.95,23.95,23.75,23.75,11800,5.25833571377603,5.25833571377603,5.21442476835827,5.21442476835827,53745.1420721589,0.0,1.0
2000-12-28,24.15,24.2,24.0,24.05,27200,5.30224665919378,5.31322439554822,5.26931345013047,5.28029118648491,123887.107149383,0.0,1.0
2000-12-29,24.75,24.75,24.2,24.2,27600,5.43397949544705,5.43397949544705,5.31322439554822,5.31322439554822,125708.976372168,0.0,1.0
2001-01-02,25.15,25.3,25.15,25.3,18100,5.52180138628255,5.55473459534587,5.52180138628255,5.55473459534587,82439.5823310235,0.0,1.0
2001-01-03,25.65,25.65,25.2,25.2,12300,5.63157874982694,5.63157874982694,5.53277912263699,5.53277912263699,56022.4786006402,0.0,1.0
2001-01-04,26.0,26.06,25.75,25.75,9600,5.70842290430801,5.72159618793333,5.65353422253581,5.65353422253581,43724.8613468411,0.0,1.0
2001-01-05,26.45,26.45,26.1,26.1,5600,5.80722253149795,5.80722253149795,5.73037837701688,5.73037837701688,25506.1691189907,0.0,1.0
2001-01-08,26.0,26.35,25.9,26.35,12000,5.70842290430801,5.78526705878908,5.68646743159913,5.78526705878908,54656.0766835514,0.0,1.0
2001-01-09,26.35,26.39,26.0,26.0,11300,5.78526705878908,5.79404924787263,5.70842290430801,5.70842290430801,51467.8055436776,0.0,1.0
2001-01-10,26.5,26.55,25.85,26.55,22500,5.81820026785239,5.82917800420683,5.67548969524469,5.82917800420683,102480.143781659,0.0,1.0
2001-01-11,26.85,26.85,26.6,26.6,9400,5.89504442233346,5.89504442233346,5.84015574056127,5.84015574056127,42813.9267354487,0.0,1.0
2001-01-12,26.95,26.95,26.75,26.75,5200,5.91699989504234,5.91699989504234,5.87308894962458,5.87308894962458,23684.2998962056,0.0,1.0
2001-01-16,27.45,27.45,27.01,27.1,15400,6.02677725858672,6.02677725858672,5.93017317866766,5.94993310410565,70141.9650772244,0.0,1.0
2001-01-17,27.36,27.5,27.36,27.5,6800,6.00701733314873,6.03775499494116,6.00701733314873,6.03775499494116,30971.7767873458,0.0,1.0
2001-01-18,27.1,27.35,27.01,27.35,12600,5.94993310410565,6.00482178587785,5.93017317866766,6.00482178587785,57388.8805177291,0.0,1.0
2001-01-19,26.85,27.1,26.85,27.05,9100,5.89504442233346,5.94993310410565,5.89504442233346,5.93895536775122,41447.5248183599,0.0,1.0
2001-01-22,26.76,26.8,26.65,26.65,6200,5.87528449689547,5.88406668597902,5.85113347691571,5.85113347691571,28238.9729531683,0.0,1.0
2001-01-23,26.73,26.8,26.7,26.72,1600,5.86869785508281,5.88406668597902,5.86211121327015,5.86650230781192,7287.47689114019,0.0,1.0
2001-01-24,26.58,26.8,26.5,26.8,33400,5.83576464601949,5.88406668597902,5.81820026785239,5.88406668597902,152126.080102552,0.0,1.0
2001-01-25,26.15,26.58,26.15,26.58,14200,5.74135611337132,5.83576464601949,5.74135611337132,5.83576464601949,64676.3574088693,0.0,1.0
2001-01-26,26.5,26.5,26.1,26.15,7500,5.81820026785239,5.81820026785239,5.73037837701688,5.74135611337132,34160.0479272197,0.0,1.0
2001-01-29,28.05,28.35,27.25,27.25,52100,6.15851009483998,6.22437651296662,5.98286631316897,5.98286631316897,237298.466267753,0.0,1.0
2001-01-30,28.35,28.45,26.75,26.75,69200,6.22437651296662,6.24633198567549,5.87308894962458,5.87308894962458,315183.375541813,0.0,1.0
2001-01-31,28.2,28.9,27.95,28.6,55500,6.1914433039033,6.34513161286544,6.13655462213111,6.27926519473881,252784.354661425,0.0,1.0
2001-02-01,28.6,28.6,28.2,28.2,6100,6.27926519473881,6.27926519473881,6.1914433039033,6.1914433039033,27783.505647472,0.0,1.0
2001-02-02,28.95,29.4,28.56,28.6,20700,6.35610934921988,6.45490897640982,6.27048300565526,6.27926519473881,94281.7322791262,0.0,1.0
2001-02-05,29.25,29.3,28.85,28.85,13800,6.42197576734651,6.43295350370095,6.334153876511,6.334153876511,62854.4881860842,0.0,1.0
2001-02-06,29.3,29.65,29.25,29.31,34900,6.43295350370095,6.50979765818202,6.42197576734651,6.43514905097183,158958.089687995,0.0,1.0
2001-02-07,29.15,29.25,28.8,29.2,44200,6.40002029463763,6.42197576734651,6.32317614015656,6.41099803099207,201316.549117748,0.0,1.0
2001-02-08,28.76,29.0,28.76,29.0,12800,6.31439395107301,6.36708708557432,6.31439395107301,6.36708708557432,58299.8151291216,0.0,1.0
2001-02-09,28.85,28.85,28.6,28.76,7000,6.334153876511,6.334153876511,6.27926519473881,6.31439395107301,31882.7113987384,0.0,1.0
2001-02-12,28.6,28.85,28.6,28.85,31400,6.27926519473881,6.334153876511,6.27926519473881,6.334153876511,143016.733988626,0.0,1.0
2001-02-13,28.45,28.6,28.45,28.6,9200,6.24633198567549,6.27926519473881,6.24633198567549,6.27926519473881,41902.9921240561,0.0,1.0
2001-02-14,28.5,28.5,28.35,28.5,7800,6.25730972202993,6.25730972202993,6.22437651296662,6.25730972202993,35526.4498443085,0.0,1.0
2001-02-15,28.45,28.6,28.4,28.5,8700,6.24633198567549,6.27926519473881,6.23535424932105,6.25730972202993,39625.6555955748,0.0,1.0
2001-02-16,27.8,28.35,27.8,28.35,16000,6.10362141306779,6.22437651296662,6.10362141306779,6.22437651296662,72874.768911402,0.0,1.0
2001-02-20,28.2,28.3,27.85,27.88,12200,6.1914433039033,6.21339877661218,6.11459914942223,6.12118579123489,55567.011294944,0.0,1.0
2001-02-21,28.35,28.35,28.15,28.15,3800,6.22437651296662,6.22437651296662,6.18046556754886,6.18046556754886,17307.757616458,0.0,1.0
2001-02-22,28.25,28.35,28.15,28.35,10600,6.20242104025774,6.22437651296662,6.18046556754886,6.22437651296662,48279.5344038038,0.0,1.0
2001-02-23,28.45,28.45,28.2,28.2,9700,6.24633198567549,6.24633198567549,6.1914433039033,6.1914433039033,44180.3286525374,0.0,1.0
2001-02-26,28.8,28.8,28.5,28.5,9300,6.32317614015656,6.32317614015656,6.25730972202993,6.25730972202993,42358.4594297524,0.0,1.0
2001-02-27,28.75,28.9,28.75,28.8,2800,6.31219840380212,6.34513161286544,6.31219840380212,6.32317614015656,12753.0845594953,0.0,1.0
2001-02-28,28.56,28.7,28.56,28.7,21100,6.27048300565526,6.30122066744768,6.27048300565526,6.30122066744768,96103.6015019113,0.0,1.0
2001-03-01,28.2,28.61,28.1,28.6,26000,6.1914433039033,6.28146074200969,6.16948783119442,6.27926519473881,118421.499481028,0.0,1.0
2001-03-02,28.15,28.19,28.1,28.15,2500,6.18046556754886,6.18924775663241,6.16948783119442,6.18046556754886,11386.6826424066,0.0,1.0
2001-03-05,28.1,28.12,27.99,28.05,5000,6.16948783119442,6.1738789257362,6.14533681121466,6.15851009483998,22773.3652848131,0.0,1.0
2001-03-06,27.81,28.15,27.8,28.15,8000,6.10581696033868,6.18046556754886,6.10362141306779,6.18046556754886,36437.384455701,0.0,1.0
2001-03-07,28.23,28.25,27.8,27.8,9500,6.19802994571596,6.20242104025774,6.10362141306779,6.10362141306779,43269.3940411449,0.0,1.0
2001-03-08,28.15,28.35,28.15,28.3,6200,6.18046556754886,6.22437651296662,6.18046556754886,6.21339877661218,28238.9729531683,0.0,1.0
2001-03-09,27.99,28.24,27.99,28.2,6900,6.14533681121466,6.20022549298685,6.14533681121466,6.1914433039033,31427.2440930421,0.0,1.0
2001-03-12,28.1,28.23,28.05,28.05,12900,6.16948783119442,6.19802994571596,6.15851009483998,6.15851009483998,58755.2824348179,0.0,1.0
2001-03-13,27.69,27.95,27.55,27.95,12700,6.138750169402,6.19639101606305,6.10771279043066,6.19639101606305,57285.7650654737,0.27,1.0
2001-03-14,27.36,27.7,27.36,27.7,18400,6.06559063325528,6.1409671250428,6.06559063325528,6.1409671250428,82996.6989924974,0.0,1.0
2001-03-15,27.15,27.45,27.05,27.4,17700,6.01903456479827,6.08554323402256,5.99686500839018,6.07445845581851,79839.2158786525,0.0,1.0
2001-03-16,27.3,27.45,26.9,27.15,13600,6.05228889941042,6.08554323402256,5.96361067377803,6.01903456479827,61345.3862118459,0.0,1.0
2001-03-19,27.3,27.4,27.0,27.4,9800,6.05228889941042,6.07445845581851,5.98578023018613,6.07445845581851,44204.7635938301,0.0,1.0
2001-03-20,27.22,27.5,27.15,27.2,19400,6.03455325428394,6.09662801222661,6.01903456479827,6.03011934300232,87507.3891551332,0.0,1.0
2001-03-21,27.1,27.15,27.1,27.15,2500,6.00794978659422,6.01903456479827,6.00794978659422,6.01903456479827,11276.7254065893,0.0,1.0
2001-03-22,27.01,27.11,26.95,27.0,12900,5.98799718582694,6.01016674223503,5.97469545198208,5.98578023018613,58187.9030980009,0.0,1.0
2001-03-23,26.93,27.01,26.9,27.01,21300,5.97026154070046,5.98799718582694,5.96361067377803,5.98799718582694,96077.700464141,0.0,1.0
2001-03-26,27.1,27.2,26.98,26.98,6300,6.00794978659422,6.03011934300232,5.98134631890451,5.98134631890451,28417.3480246051,0.0,1.0
2001-03-27,27.19,27.19,27.05,27.15,3600,6.02790238736151,6.02790238736151,5.99686500839018,6.01903456479827,16238.4845854886,0.0,1.0
2001-03-28,27.55,27.58,27.05,27.05,21500,6.10771279043066,6.11436365735309,5.99686500839018,5.99686500839018,96979.8384966682,0.0,1.0
2001-03-29,27.65,27.65,27.5,27.56,2900,6.12988234683876,6.12988234683876,6.09662801222661,6.10992974607147,13081.0014716436,0.0,1.0
2001-03-30,28.06,28.06,27.7,27.7,8800,6.22077752811195,6.22077752811195,6.1409671250428,6.1409671250428,39694.0734311944,0.0,1.0
2001-04-02,28.0,28.01,28.0,28.0,1300,6.2074757942671,6.20969274990791,6.2074757942671,6.2074757942671,5863.89721142644,0.0,1.0
2001-04-03,27.8,27.9,27.65,27.9,6500,6.1631366814509,6.185306237859,6.12988234683876,6.185306237859,29319.4860571322,0.0,1.0
2001-04-04,27.59,27.8,27.59,27.7,3500,6.1165806129939,6.1631366814509,6.1165806129939,6.1409671250428,15787.415569225,0.0,1.0
2001-04-05,27.4,27.6,27.28,27.6,9200,6.07445845581851,6.11879756863471,6.0478549881288,6.11879756863471,41498.3494962487,0.0,1.0
2001-04-06,27.25,27.35,27.25,27.35,1700,6.04120412120637,6.06337367761447,6.04120412120637,6.06337367761447,7668.17327648074,0.0,1.0
2001-04-09,26.7,27.0,26.69,27.0,9100,5.91927156096184,5.98578023018613,5.91705460532103,5.98578023018613,41047.2804799851,0.0,1.0
2001-04-10,26.91,26.91,26.71,26.71,4500,5.96582762941884,5.96582762941884,5.92148851660265,5.92148851660265,20298.1057318608,0.0,1.0
2001-04-11,27.45,27.45,27.05,27.07,8000,6.08554323402256,6.08554323402256,5.99686500839018,6.00129891967179,36085.5213010859,0.0,1.0
2001-04-12,27.65,27.7,27.4,27.4,11000,6.12988234683876,6.1409671250428,6.07445845581851,6.07445845581851,49617.591788993,0.0,1.0
2001-04-16,27.51,27.7,27.45,27.6,9400,6.09884496786742,6.1409671250428,6.08554323402256,6.11879756863471,42400.4875287759,0.0,1.0
2001-04-17,27.7,27.7,27.3,27.45,8000,6.1409671250428,6.1409671250428,6.05228889941042,6.08554323402256,36085.5213010859,0.0,1.0
2001-04-18,27.89,28.0,27.55,27.6,6400,6.18308928221819,6.2074757942671,6.10771279043066,6.11879756863471,28868.4170408687,0.0,1.0
2001-04-19,28.0,28.05,27.8,27.8,12800,6.2074757942671,6.21856057247114,6.1631366814509,6.1631366814509,57736.8340817373,0.0,1.0
2001-04-20,28.1,28.1,27.92,27.95,5600,6.22964535067519,6.22964535067519,6.18974014914062,6.19639101606305,25259.8649107601,0.0,1.0
2001-04-23,27.23,27.95,27.23,27.95,14800,6.03677020992475,6.19639101606305,6.03677020992475,6.19639101606305,66758.2144070088,0.0,1.0
2001-04-24,27.11,27.23,27.07,27.23,3700,6.01016674223503,6.03677020992475,6.00129891967179,6.03677020992475,16689.5536017522,0.0,1.0
2001-04-25,27.0,27.1,26.95,26.95,3500,5.98578023018613,6.00794978659422,5.97469545198208,5.97469545198208,15787.415569225,0.0,1.0
2001-04-26,26.95,27.0,26.85,27.0,5500,5.97469545198208,5.98578023018613,5.95252589557398,5.98578023018613,24808.7958944965,0.0,1.0
2001-04-27,26.85,26.95,26.74,26.95,18800,5.95252589557398,5.97469545198208,5.92813938352508,5.97469545198208,84800.9750575518,0.0,1.0
2001-04-30,26.65,26.75,26.5,26.75,12500,5.90818678275779,5.93035633916589,5.87493244814564,5.93035633916589,56383.6270329466,0.0,1.0
2001-05-01,26.96,26.96,26.5,26.7,23800,5.97691240762289,5.97691240762289,5.87493244814564,5.91927156096184,107354.42587073,0.0,1.0
2001-05-02,26.9,26.9,26.8,26.86,15700,5.96361067377803,5.96361067377803,5.94144111736993,5.95474285121479,70817.835553381,0.0,1.0
2001-05-03,26.8,26.8,26.65,26.8,17000,5.94144111736993,5.94144111736993,5.90818678275779,5.94144111736993,76681.7327648075,0.0,1.0
2001-05-04,26.95,26.95,26.75,26.75,5400,5.97469545198208,5.97469545198208,5.93035633916589,5.93035633916589,24357.7268782329,0.0,1.0
2001-05-07,26.75,26.95,26.73,26.95,10100,5.93035633916589,5.97469545198208,5.92592242788427,5.97469545198208,45557.9706426208,0.0,1.0
2001-05-08,26.75,26.75,26.75,26.75,7700,5.93035633916589,5.93035633916589,5.93035633916589,5.93035633916589,34732.3142522951,0.0,1.0
2001-05-09,27.06,27.06,26.66,26.75,16200,5.99908196403099,5.99908196403099,5.9104037383986,5.93035633916589,73073.1806346988,0.0,1.0
2001-05-10,27.38,27.4,27.05,27.1,9900,6.07002454453689,6.07445845581851,5.99686500839018,6.00794978659422,44655.8326100938,0.0,1.0
2001-05-11,27.8,27.8,27.31,27.33,12400,6.1631366814509,6.1631366814509,6.05450585505123,6.05893976633285,55932.5580166831,0.0,1.0
2001-05-14,28.45,28.94,27.85,27.85,20200,6.30723879810353,6.4158696245032,6.17422145965495,6.17422145965495,91115.9412852417,0.0,1.0
2001-05-15,28.32,28.45,28.1,28.45,25400,6.278418374773,6.30723879810353,6.22964535067519,6.30723879810353,114571.530130948,0.0,1.0
2001-05-16,28.29,28.4,28.29,28.32,12400,6.27176750785058,6.29615401989948,6.27176750785058,6.278418374773,55932.558016683,0.0,1.0
2001-05-17,28.15,28.3,28.0,28.3,15600,6.24073012887924,6.27398446349139,6.2074757942671,6.27398446349139,70366.7665371174,0.0,1.0
2001-05-18,28.34,28.41,28.1,28.1,12500,6.28285228605462,6.29837097554029,6.22964535067519,6.22964535067519,56383.6270329467,0.0,1.0
2001-05-21,28.4,28.4,28.26,28.34,15300,6.29615401989948,6.29615401989948,6.26511664092815,6.28285228605462,69013.5594883267,0.0,1.0
2001-05-22,28.5,28.5,28.25,28.25,14700,6.31832357630758,6.31832357630758,6.26289968528734,6.26289968528734,66307.1453907452,0.0,1.0
2001-05-23,28.47,28.5,28.44,28.5,8000,6.31167270938515,6.31832357630758,6.30502184246272,6.31832357630758,36085.5213010858,0.0,1.0
2001-05-24,28.44,28.54,28.4,28.4,15400,6.30502184246272,6.32719139887082,6.29615401989948,6.29615401989948,69464.6285045903,0.0,1.0
2001-05-25,28.46,28.55,28.46,28.55,13600,6.30945575374434,6.32940835451163,6.30945575374434,6.32940835451163,61345.3862118459,0.0,1.0
2001-05-29,28.47,28.47,28.3,28.46,9700,6.31167270938515,6.31167270938515,6.27398446349139,6.30945575374434,43753.6945775666,0.0,1.0
2001-05-30,28.5,28.55,28.35,28.35,21100,6.31832357630758,6.32940835451163,6.28506924169543,6.28506924169543,95175.5624316139,0.0,1.0
2001-05-31,28.47,28.5,28.42,28.42,13100,6.31167270938515,6.31832357630758,6.3005879311811,6.3005879311811,59090.0411305281,0.0,1.0
2001-06-01,28.2,28.55,28.16,28.5,45300,6.25181490708329,6.32940835451163,6.24294708452005,6.31832357630758,204334.264367399,0.0,1.0
2001-06-04,27.92,28.27,27.9,28.25,33000,6.18974014914062,6.26733359656896,6.185306237859,6.26289968528734,148852.775366979,0.0,1.0
2001-06-05,28.19,28.24,27.85,27.95,17600,6.24959795144248,6.26068272964653,6.17422145965495,6.19639101606305,79388.1468623888,0.0,1.0
2001-06-06,28.19,28.21,28.17,28.2,18100,6.24959795144248,6.2540318627241,6.24516404016086,6.25181490708329,81643.4919437067,0.0,1.0
2001-06-07,28.22,28.24,27.89,28.14,18200,6.25624881836491,6.26068272964653,6.18308928221819,6.23851317323843,82094.5609599703,0.0,1.0
2001-06-08,28.4,28.5,28.25,28.25,55000,6.29615401989948,6.31832357630758,6.26289968528734,6.26289968528734,248087.958944965,0.0,1.0
2001-06-11,28.59,28.59,28.35,28.4,22600,6.33827617707487,6.33827617707487,6.28506924169543,6.29615401989948,101941.597675567,0.0,1.0
2001-06-12,28.55,28.6,28.5,28.59,11700,6.32940835451163,6.34049313271568,6.31832357630758,6.33827617707487,52775.074902838,0.0,1.0
2001-06-13,28.36,28.45,28.36,28.4,17900,6.3471439996381,6.3672865581701,6.3471439996381,6.35609624787455,79979.9090786257,0.27,1.0
2001-06-14,27.79,28.35,27.75,28.35,15800,6.21957446226879,6.34490593757899,6.21062221403235,6.34490593757899,70596.791253759,0.0,1.0
2001-06-15,27.74,27.88,27.65,27.83,14600,6.20838415197324,6.23971702080079,6.18824159344124,6.22852671050523,65235.0096395494,0.0,1.0
2001-06-18,27.75,27.8,27.7,27.7,3200,6.21062221403235,6.2218125243279,6.19943190373679,6.19943190373679,14298.0843045588,0.0,1.0
2001-06-19,27.71,27.85,27.65,27.8,61100,6.20166996579591,6.23300283462346,6.18824159344124,6.2218125243279,273004.047190169,0.0,1.0
2001-06-20,27.75,27.8,27.5,27.75,18100,6.21062221403235,6.2218125243279,6.15467066255458,6.21062221403235,80873.5393476606,0.0,1.0
2001-06-21,27.98,28.0,27.7,27.75,38400,6.2620976413919,6.26657376551012,6.19943190373679,6.21062221403235,171577.011654705,0.0,1.0
2001-06-22,28.0,28.15,27.99,28.0,55600,6.26657376551012,6.30014469639678,6.26433570345101,6.26657376551012,248429.214791709,0.0,1.0
2001-06-25,28.19,28.24,27.95,28.0,17200,6.30909694463322,6.32028725492878,6.25538345521456,6.26657376551012,76852.2031370035,0.0,1.0
2001-06-26,28.02,28.3,27.95,28.16,43500,6.27104988962834,6.33371562728344,6.25538345521456,6.30238275845589,194364.583515096,0.0,1.0
2001-06-27,28.0,28.1,27.85,28.1,12400,6.26657376551012,6.28895438610123,6.23300283462346,6.28895438610123,55405.0766801652,0.0,1.0
2001-06-28,28.01,28.07,27.95,27.95,34300,6.26881182756923,6.28224019992389,6.25538345521456,6.25538345521456,153257.591139489,0.0,1.0
2001-06-29,28.0,28.3,27.95,28.0,189800,6.26657376551012,6.33371562728344,6.25538345521456,6.26657376551012,848055.125314142,0.0,1.0
2001-07-02,28.1,28.25,27.91,28.0,27300,6.28895438610123,6.32252531698789,6.24643120697812,6.26657376551012,121980.531723267,0.0,1.0
2001-07-03,28.12,28.19,28.09,28.11,13900,6.29343051021945,6.30909694463322,6.28671632404211,6.29119244816034,62107.3036979272,0.0,1.0
2001-07-05,28.13,28.13,28.0,28.0,13300,6.29566857227856,6.29566857227856,6.26657376551012,6.26657376551012,59426.4128908224,0.0,1.0
2001-07-06,28.09,28.1,27.9,28.1,41400,6.28671632404211,6.28895438610123,6.24419314491901,6.28895438610123,184981.465690229,0.0,1.0
2001-07-09,28.14,28.15,27.77,28.0,42300,6.29790663433767,6.30014469639678,6.21509833815057,6.26657376551012,189002.801900886,0.0,1.0
2001-07-10,28.19,28.2,28.0,28.14,21200,6.30909694463322,6.31133500669233,6.26657376551012,6.29790663433767,94724.8085177019,0.0,1.0
2001-07-11,27.95,28.19,27.9,28.19,6300,6.25538345521456,6.30909694463322,6.24419314491901,6.30909694463322,28149.3534746001,0.0,1.0
2001-07-12,27.99,28.12,27.98,28.03,12400,6.26433570345101,6.29343051021945,6.2620976413919,6.27328795168745,55405.0766801652,0.0,1.0
2001-07-13,27.99,28.05,27.9,27.99,26600,6.26433570345101,6.27776407580567,6.24419314491901,6.26433570345101,118852.825781645,0.0,1.0
2001-07-16,27.85,28.0,27.85,28.0,21100,6.23300283462346,6.26657376551012,6.23300283462346,6.26657376551012,94277.9933831844,0.0,1.0
2001-07-17,27.85,27.85,27.75,27.75,10100,6.23300283462346,6.23300283462346,6.21062221403235,6.21062221403235,45128.3285862636,0.0,1.0
2001-07-18,27.45,27.99,27.43,27.8,25600,6.14348035225903,6.26433570345101,6.1390042281408,6.2218125243279,114384.67443647,0.0,1.0
2001-07-19,27.85,27.85,27.4,27.46,27900,6.23300283462346,6.23300283462346,6.13229004196347,6.14571841431814,124661.422530372,0.0,1.0
2001-07-20,27.83,27.83,27.75,27.82,18200,6.22852671050523,6.22852671050523,6.21062221403235,6.22628864844612,81320.3544821781,0.0,1.0
2001-07-23,26.85,27.78,26.85,27.75,25900,6.00919662871238,6.21733640020968,6.00919662871238,6.21062221403235,115725.119840023,0.0,1.0
2001-07-24,26.05,26.75,25.6,26.75,67700,5.83015166398352,5.98681600812127,5.72943887132354,5.98681600812127,302493.846068322,0.0,1.0
2001-07-25,26.29,26.3,26.0,26.0,11500,5.88386515340218,5.88610321546129,5.81896135368797,5.81896135368797,51383.7404695081,0.0,1.0
2001-07-26,26.6,26.6,26.3,26.3,13900,5.95324507723461,5.95324507723461,5.88610321546129,5.88610321546129,62107.3036979272,0.0,1.0
2001-07-27,26.73,26.78,26.6,26.6,23200,5.98233988400305,5.99353019429861,5.95324507723461,5.95324507723461,103661.111208051,0.0,1.0
2001-07-30,26.69,26.79,26.6,26.79,14300,5.97338763576661,5.99576825635772,5.95324507723461,5.99576825635772,63894.564235997,0.0,1.0
2001-07-31,26.4,26.7,26.36,26.65,29800,5.9084838360524,5.97562569782572,5.89953158781595,5.96443538753017,133150.910086204,0.0,1.0
2001-08-01,26.43,26.55,26.3,26.4,16200,5.91519802222973,5.94205476693906,5.88610321546129,5.9084838360524,72384.0517918288,0.0,1.0
2001-08-02,26.65,26.67,26.5,26.55,16200,5.96443538753017,5.96891151164839,5.9308644566435,5.94205476693906,72384.0517918288,0.0,1.0
2001-08-03,26.62,26.65,26.5,26.55,9900,5.95772120135283,5.96443538753017,5.9308644566435,5.94205476693906,44234.6983172287,0.0,1.0
2001-08-06,26.4,26.62,26.4,26.62,53300,5.9084838360524,5.95772120135283,5.9084838360524,5.95772120135283,238152.466697807,0.0,1.0
2001-08-07,27.1,27.27,26.3,26.41,39400,6.06514818019015,6.10319523519503,5.88610321546129,5.91072189811151,176045.16299988,0.0,1.0
2001-08-08,26.75,27.06,26.75,27.05,13900,5.98681600812127,6.05619593195371,5.98681600812127,6.0539578698946,62107.3036979272,0.0,1.0
2001-08-09,27.1,27.1,26.51,26.7,17400,6.06514818019015,6.06514818019015,5.93310251870261,5.97562569782572,77745.8334060383,0.0,1.0
2001-08-10,27.05,27.16,26.9,27.1,9000,6.0539578698946,6.07857655254481,6.02038693900793,6.06514818019015,40213.3621065715,0.0,1.0
2001-08-13,27.3,27.3,27.0,27.1,7300,6.10990942137236,6.10990942137236,6.04276755959904,6.06514818019015,32617.5048197747,0.0,1.0
2001-08-14,27.63,27.66,27.25,27.25,11600,6.18376546932302,6.19047965550035,6.09871911107681,6.09871911107681,51830.5556040256,0.0,1.0
2001-08-15,28.3,28.33,27.75,27.75,21700,6.33371562728344,6.34042981346077,6.21062221403235,6.21062221403235,96958.8841902892,0.0,1.0
2001-08-16,28.65,28.74,28.31,28.35,26700,6.41204779935232,6.43219035788431,6.33595368934255,6.34490593757899,119299.640916162,0.0,1.0
2001-08-17,28.6,28.8,28.6,28.74,19500,6.40085748905676,6.44561873023898,6.40085748905676,6.43219035788431,87128.9512309051,0.0,1.0
2001-08-20,29.2,29.25,28.6,28.6,21200,6.53514121260341,6.54633152289896,6.40085748905676,6.40085748905676,94724.8085177019,0.0,1.0
2001-08-21,29.64,29.85,29.35,29.35,29200,6.63361594320428,6.68061524644561,6.56871214349007,6.56871214349007,130470.019279099,0.0,1.0
2001-08-22,29.4,29.68,29.25,29.68,6400,6.57990245378562,6.64256819144072,6.54633152289896,6.64256819144072,28596.1686091176,0.0,1.0
2001-08-23,29.23,29.46,29.2,29.4,3400,6.54185539878074,6.59333082614029,6.53514121260341,6.57990245378562,15191.7145735937,0.0,1.0
2001-08-24,28.99,29.25,28.91,29.2,6800,6.48814190936208,6.54633152289896,6.4702374128892,6.53514121260341,30383.4291471874,0.0,1.0
2001-08-27,28.7,28.99,28.68,28.99,11400,6.42323810964787,6.48814190936208,6.41876198552965,6.48814190936208,50936.9253349906,0.0,1.0
2001-08-28,27.96,28.76,27.95,28.7,17100,6.25762151727367,6.43666648200254,6.25538345521456,6.42323810964787,76405.388002486,0.0,1.0
2001-08-29,27.56,28.05,27.56,27.95,7600,6.16809903490924,6.27776407580567,6.16809903490924,6.25538345521456,33957.9502233271,0.0,1.0
2001-08-30,27.9,27.9,27.5,27.6,13000,6.24419314491901,6.24419314491901,6.15467066255458,6.17705128314569,58085.96748727,0.0,1.0
2001-08-31,27.95,28.15,27.9,27.95,7800,6.25538345521456,6.30014469639678,6.24419314491901,6.25538345521456,34851.580492362,0.0,1.0
2001-09-04,28.0,28.15,27.25,27.5,48800,6.26657376551012,6.30014469639678,6.09871911107681,6.15467066255458,218045.785644521,0.0,1.0
2001-09-05,28.05,28.05,27.37,27.9,22500,6.27776407580567,6.27776407580567,6.12557585578614,6.24419314491901,100533.405266429,0.0,1.0
2001-09-06,28.01,28.05,27.9,28.05,8100,6.26881182756923,6.27776407580567,6.24419314491901,6.27776407580567,36192.0258959144,0.0,1.0
2001-09-07,27.45,27.9,27.45,27.9,10900,6.14348035225903,6.24419314491901,6.14348035225903,6.24419314491901,48702.8496624033,0.0,1.0
2001-09-10,28.0,28.0,27.13,27.46,24200,6.26657376551012,6.26657376551012,6.07186236636748,6.14571841431814,108129.262553226,0.0,1.0
2001-09-17,27.8,27.96,27.25,27.6,12400,6.28224019992389,6.31839697805295,6.15795127510525,6.23704422726257,54872.1457680297,0.27,1.0
2001-09-18,27.0,27.85,27.0,27.85,19700,6.1014563092786,6.29353919308922,6.1014563092786,6.29353919308922,87175.9090024343,0.0,1.0
2001-09-19,26.5,27.0,26.0,27.0,25500,5.98846637762529,6.1014563092786,5.87547644597199,6.1014563092786,112841.912668126,0.0,1.0
2001-09-20,25.51,26.45,25.5,26.45,13800,5.76474631295175,5.97716738445996,5.76248651431868,5.97716738445996,61067.388032162,0.0,1.0
2001-09-21,24.9,25.51,24.75,25.51,17800,5.62689859633471,5.76474631295175,5.59300161683872,5.76474631295175,78768.0802153975,0.0,1.0
2001-09-24,25.18,25.18,24.89,24.89,12000,5.69017295806056,5.69017295806056,5.62463879770164,5.62463879770164,53102.0765497062,0.0,1.0
2001-09-25,25.42,25.42,25.16,25.22,7000,5.74440812525415,5.74440812525415,5.68565336079443,5.69921215259283,30976.2113206619,0.0,1.0
2001-09-26,25.73,25.73,25.48,25.55,8100,5.8144618828792,5.8144618828792,5.75796691705255,5.77378550748401,35843.9016710517,0.0,1.0
2001-09-27,26.37,26.37,25.56,25.73,20400,5.95908899539543,5.95908899539543,5.77604530611707,5.8144618828792,90273.5301345006,0.0,1.0
2001-09-28,27.5,27.5,26.35,26.4,27800,6.21444624093191,6.21444624093191,5.9545693981293,5.96586839129463,123019.810673486,0.0,1.0
2001-10-01,27.3,27.69,27.3,27.5,7500,6.16925026827059,6.25738241496017,6.16925026827059,6.21444624093191,33188.7978435663,0.0,1.0
2001-10-02,27.2,27.46,27.2,27.35,7600,6.14665228193992,6.20540704639964,6.14665228193992,6.18054926143592,33631.3151481473,0.0,1.0
2001-10-03,27.67,27.76,27.3,27.3,19100,6.25286281769403,6.27320100539163,6.16925026827059,6.16925026827059,84520.805174949,0.0,1.0
2001-10-04,27.51,27.8,27.5,27.76,16500,6.21670603956497,6.28224019992389,6.21444624093191,6.27320100539163,73015.3552558461,0.0,1.0
2001-10-05,27.75,27.75,27.45,27.45,16000,6.27094120675856,6.27094120675856,6.20314724776658,6.20314724776658,70802.7687329416,0.0,1.0
2001-10-08,27.24,27.76,27.24,27.75,9800,6.15569147647219,6.27320100539163,6.15569147647219,6.27094120675856,43366.6958489267,0.0,1.0
2001-10-09,26.46,27.2,26.45,27.16,16100,5.97942718309303,6.14665228193992,5.97716738445996,6.13761308740766,71245.2860375224,0.0,1.0
2001-10-10,27.3,27.3,26.25,26.3,25100,6.16925026827059,6.16925026827059,5.93197141179864,5.94327040496397,111071.843449802,0.0,1.0
2001-10-11,27.05,27.25,27.05,27.25,3200,6.11275530244393,6.15795127510525,6.11275530244393,6.15795127510525,14160.5537465883,0.0,1.0
2001-10-12,27.05,27.1,26.92,27.01,18200,6.11275530244393,6.12405429560926,6.08337792021407,6.10371610791167,80538.1494337211,0.0,1.0
2001-10-15,27.35,27.35,27.0,27.1,7900,6.18054926143592,6.18054926143592,6.1014563092786,6.12405429560926,34958.8670618899,0.0,1.0
2001-10-16,27.37,27.37,27.25,27.27,3800,6.18506885870205,6.18506885870205,6.15795127510525,6.16247087237139,16815.6575740736,0.0,1.0
2001-10-17,27.22,27.41,27.16,27.3,8100,6.15117187920606,6.19410805323431,6.13761308740766,6.16925026827059,35843.9016710517,0.0,1.0
2001-10-18,26.65,27.17,26.6,27.17,11100,6.02236335712128,6.13987288604073,6.01106436395596,6.13987288604073,49119.4208084783,0.0,1.0
2001-10-19,26.17,26.7,26.17,26.7,10000,5.91389302273411,6.03366235028662,5.91389302273411,6.03366235028662,44251.7304580885,0.0,1.0
2001-10-22,25.45,26.24,25.35,26.15,25200,5.75118752115335,5.92971161316557,5.72858953482269,5.90937342546798,111514.360754383,0.0,1.0
2001-10-23,25.5,26.0,25.2,25.45,60100,5.76248651431868,5.87547644597199,5.69469255532669,5.75118752115335,265952.900053112,0.0,1.0
2001-10-24,25.5,25.65,25.4,25.65,9900,5.76248651431868,5.79638349381467,5.73988852798802,5.79638349381467,43809.2131535076,0.0,1.0
2001-10-25,26.0,26.0,25.5,25.5,4900,5.87547644597199,5.87547644597199,5.76248651431868,5.76248651431868,21683.3479244633,0.0,1.0
2001-10-26,27.32,27.45,26.0,26.02,37200,6.17376986553672,6.20314724776658,5.87547644597199,5.87999604323812,164616.437304089,0.0,1.0
2001-10-29,27.3,27.5,27.2,27.25,8900,6.16925026827059,6.21444624093191,6.14665228193992,6.15795127510525,39384.0401076987,0.0,1.0
2001-10-30,26.9,27.35,26.9,27.35,6700,6.07885832294794,6.18054926143592,6.07885832294794,6.18054926143592,29648.6594069193,0.0,1.0
2001-10-31,27.15,27.15,26.9,26.9,8600,6.13535328877459,6.13535328877459,6.07885832294794,6.07885832294794,38056.4881939561,0.0,1.0
2001-11-01,27.4,27.41,27.29,27.4,11300,6.19184825460125,6.19410805323431,6.16699046963752,6.19184825460125,50004.45541764,0.0,1.0
2001-11-02,27.25,27.5,27.25,27.5,4200,6.15795127510525,6.21444624093191,6.15795127510525,6.21444624093191,18585.7267923972,0.0,1.0
2001-11-05,26.75,27.15,26.7,27.15,14100,6.04496134345195,6.13535328877459,6.03366235028662,6.13535328877459,62394.9399459047,0.0,1.0
2001-11-06,27.3,27.3,26.67,26.7,9600,6.16925026827059,6.16925026827059,6.02688295438742,6.03366235028662,42481.6612397649,0.0,1.0
2001-11-07,27.15,27.21,26.9,27.21,7800,6.13535328877459,6.14891208057299,6.07885832294794,6.14891208057299,34516.349757309,0.0,1.0
2001-11-08,27.0,27.19,26.91,27.16,9600,6.1014563092786,6.14439248330686,6.08111812158101,6.13761308740766,42481.661239765,0.0,1.0
2001-11-09,27.02,27.1,26.91,27.1,2600,6.10597590654473,6.12405429560926,6.08111812158101,6.12405429560926,11505.449919103,0.0,1.0
2001-11-12,26.45,27.03,26.3,27.03,13500,5.97716738445996,6.1082357051778,5.94327040496397,6.1082357051778,59739.8361184195,0.0,1.0
2001-11-13,25.5,26.35,25.2,26.35,288400,5.76248651431868,5.9545693981293,5.69469255532669,5.9545693981293,1276219.90641127,0.0,1.0
2001-11-14,26.01,26.15,25.6,25.6,68000,5.87773624460505,5.90937342546798,5.78508450064934,5.78508450064934,300911.767115002,0.0,1.0
2001-11-15,26.11,26.4,26.0,26.18,57900,5.90033423093571,5.96586839129463,5.87547644597199,5.91615282136718,256217.519352332,0.0,1.0
2001-11-16,25.95,26.3,25.8,26.11,55100,5.86417745280666,5.94327040496397,5.83028047331066,5.90033423093571,243827.034824067,0.0,1.0
2001-11-19,25.82,26.24,25.75,26.0,32000,5.8348000705768,5.92971161316557,5.81898148014533,5.87547644597199,141605.537465883,0.0,1.0
2001-11-20,25.31,25.9,25.25,25.9,24100,5.71955034029042,5.85287845964132,5.70599154849203,5.85287845964132,106646.670403993,0.0,1.0
2001-11-21,25.79,25.79,25.32,25.32,13200,5.8280206746776,5.8280206746776,5.72181013892349,5.72181013892349,58412.2842046768,0.0,1.0
2001-11-23,25.74,25.85,25.68,25.85,15200,5.81672168151227,5.84157946647599,5.80316288971387,5.84157946647599,67262.6302962944,0.0,1.0
2001-11-26,25.65,26.0,25.65,25.8,49100,5.79638349381467,5.87547644597199,5.79638349381467,5.83028047331066,217275.996549214,0.0,1.0
2001-11-27,25.67,25.9,25.6,25.74,28800,5.8009030910808,5.85287845964132,5.78508450064934,5.81672168151227,127444.983719295,0.0,1.0
2001-11-28,25.14,25.74,24.98,25.66,38800,5.6811337635283,5.81672168151227,5.64497698539924,5.79864329244774,171696.714177383,0.0,1.0
2001-11-29,25.1,25.2,25.0,25.2,36000,5.67209456899603,5.69469255532669,5.64949658266537,5.69469255532669,159306.229649119,0.0,1.0
2001-11-30,25.5,25.5,25.15,25.15,38100,5.76248651431868,5.76248651431868,5.68339356216136,5.68339356216136,168599.093045317,0.0,1.0
2001-12-03,25.48,25.5,25.01,25.5,22500,5.75796691705255,5.76248651431868,5.65175638129844,5.76248651431868,99566.393530699,0.0,1.0
2001-12-04,25.49,25.5,25.26,25.5,12700,5.76022671568561,5.76248651431868,5.70825134712509,5.76248651431868,56199.6976817724,0.0,1.0
2001-12-05,26.09,26.16,25.5,25.5,30600,5.89581463366958,5.91163322410104,5.76248651431868,5.76248651431868,135410.295201751,0.0,1.0
2001-12-06,26.18,26.35,26.06,26.2,26100,5.91615282136718,5.9545693981293,5.88903523777038,5.92067241863331,115497.016495611,0.0,1.0
2001-12-07,26.34,26.34,26.15,26.15,20200,5.95230959949623,5.95230959949623,5.90937342546798,5.90937342546798,89388.4955253388,0.0,1.0
2001-12-10,26.3,26.3,26.05,26.3,28900,5.94327040496397,5.94327040496397,5.88677543913732,5.94327040496397,127887.501023876,0.0,1.0
2001-12-11,26.2,26.33,26.06,26.33,23700,5.92067241863331,5.95004980086317,5.88903523777038,5.95004980086317,104876.60118567,0.0,1.0
2001-12-12,26.15,26.15,25.92,26.0,45100,5.97038798856076,5.97038798856076,5.91787597183537,5.93614102113116,197535.738424313,0.27,1.0
2001-12-13,26.1,26.22,26.01,26.15,15700,5.9589723327509,5.98636990669458,5.93842415229313,5.97038798856076,68765.2127109028,0.0,1.0
2001-12-14,26.3,26.3,26.08,26.15,25900,6.00463495599037,6.00463495599037,5.95440607042695,5.97038798856076,113440.701223719,0.0,1.0
2001-12-17,26.25,26.35,26.0,26.3,29200,5.9932193001805,6.01605061180024,5.93614102113116,6.00463495599037,127894.535742571,0.0,1.0
2001-12-18,26.25,26.25,26.0,26.24,9900,5.9932193001805,5.9932193001805,5.93614102113116,5.99093616901853,43361.5035565565,0.0,1.0
2001-12-19,26.31,26.4,26.01,26.1,48300,6.00691808715234,6.0274662676101,5.93842415229313,5.9589723327509,211551.577957746,0.0,1.0
2001-12-20,26.15,26.31,26.0,26.3,31100,5.97038798856076,6.00691808715234,5.93614102113116,6.00463495599037,136216.440465546,0.0,1.0
2001-12-21,26.28,26.35,26.18,26.25,52100,6.00006869366642,6.01605061180024,5.97723738204668,5.9932193001805,228195.387403697,0.0,1.0
2001-12-24,26.3,26.3,26.08,26.15,4400,6.00463495599037,6.00463495599037,5.95440607042695,5.97038798856076,19271.7793584696,0.0,1.0
2001-12-26,26.24,26.3,26.15,26.3,25100,5.99093616901853,6.00463495599037,5.97038798856076,6.00463495599037,109936.74134036,0.0,1.0
2001-12-27,26.24,26.25,26.17,26.24,21800,5.99093616901853,5.9932193001805,5.97495425088471,5.99093616901853,95482.9068215083,0.0,1.0
2001-12-28,26.24,26.25,26.18,26.21,33600,5.99093616901853,5.9932193001805,5.97723738204668,5.98408677553261,147166.31510104,0.0,1.0
2001-12-31,26.2,26.25,26.0,26.25,28800,5.98180364437063,5.9932193001805,5.93614102113116,5.9932193001805,126142.555800892,0.0,1.0
2002-01-02,26.13,26.2,25.91,26.2,9700,5.96582172623682,5.98180364437063,5.9155928406734,5.98180364437063,42485.513585717,0.0,1.0
2002-01-03,26.55,26.61,26.07,26.07,42300,6.06171323503971,6.07541202201155,5.95212293926498,5.95212293926498,185271.87883256,0.0,1.0
2002-01-04,26.55,26.65,26.37,26.59,26900,6.06171323503971,6.08454454665944,6.02061687412418,6.0708457596876,117820.651077916,0.0,1.0
2002-01-07,26.65,26.7,26.44,26.6,49500,6.08454454665944,6.09596020246931,6.036598792258,6.07312889084957,216807.517782783,0.0,1.0
2002-01-08,26.77,26.77,26.46,26.7,63500,6.11194212060312,6.11194212060312,6.04116505458194,6.09596020246931,278126.81574155,0.0,1.0
2002-01-09,26.75,26.77,26.6,26.7,35200,6.10737585827918,6.11194212060312,6.07312889084957,6.09596020246931,154174.234867756,0.0,1.0
2002-01-10,27.0,27.0,26.58,26.77,23200,6.16445413732851,6.16445413732851,6.06856262852563,6.11194212060312,101614.836617385,0.0,1.0
2002-01-11,27.22,27.4,26.84,27.0,136300,6.21468302289193,6.25577938380745,6.12792403873694,6.16445413732851,596987.165127137,0.0,1.0
2002-01-14,27.94,27.96,27.66,27.9,105600,6.37906846655402,6.38363472887797,6.31514079401877,6.36993594190613,462522.70460327,0.0,1.0
2002-01-15,28.01,28.01,27.77,28.0,43200,6.39505038468784,6.39505038468784,6.34025523680048,6.39276725352587,189213.833701338,0.0,1.0
2002-01-16,28.06,28.3,27.8,28.01,52200,6.40646604049771,6.46126118838507,6.3471046302864,6.39505038468784,228633.382389116,0.0,1.0
2002-01-17,28.17,28.27,27.9,28.2,38100,6.43158048327942,6.45441179489915,6.36993594190613,6.43842987676534,166876.08944493,0.0,1.0
2002-01-18,27.96,28.21,27.95,28.09,71900,6.38363472887797,6.44071300792731,6.381351597716,6.41331543398363,314918.39451681,0.0,1.0
2002-01-22,28.1,28.21,27.97,28.0,22900,6.4155985651456,6.44071300792731,6.38591786003995,6.39276725352587,100300.851661126,0.0,1.0
2002-01-23,28.3,28.35,28.07,28.15,10200,6.46126118838507,6.47267684419494,6.40874917165968,6.42701422095547,44675.4885128158,0.0,1.0
2002-01-24,28.25,28.3,28.04,28.3,19200,6.4498455325752,6.46126118838507,6.40189977817376,6.46126118838507,84095.0372005945,0.0,1.0
2002-01-25,28.27,28.35,28.03,28.2,26700,6.45441179489915,6.47267684419494,6.39961664701179,6.43842987676534,116944.661107077,0.0,1.0
2002-01-28,28.8,28.89,28.21,28.3,24900,6.57541774648375,6.59596592694151,6.44071300792731,6.46126118838507,109060.751369521,0.0,1.0
2002-01-29,28.08,28.7,28.0,28.7,81400,6.41103230282165,6.55258643486401,6.39276725352587,6.55258643486401,356527.918131687,0.0,1.0
2002-01-30,28.1,28.14,27.95,28.0,65000,6.4155985651456,6.4247310897935,6.381351597716,6.39276725352587,284696.740522846,0.0,1.0
2002-01-31,28.55,28.55,28.0,28.1,38800,6.51833946743441,6.51833946743441,6.39276725352587,6.4155985651456,169942.054342868,0.0,1.0
2002-02-01,28.55,28.75,28.45,28.45,29600,6.51833946743441,6.56400209067388,6.49550815581467,6.49550815581467,129646.51568425,0.0,1.0
2002-02-04,28.38,28.7,28.3,28.6,20300,6.47952623768086,6.55258643486401,6.46126118838507,6.52975512324428,88912.9820402119,0.0,1.0
2002-02-05,28.7,28.76,28.41,28.45,19300,6.55258643486401,6.56628522183585,6.48637563116678,6.49550815581467,84533.0321860143,0.0,1.0
2002-02-06,28.82,28.87,28.5,28.7,41900,6.5799840088077,6.59139966461756,6.50692381162454,6.55258643486401,183519.898890881,0.0,1.0
2002-02-07,28.76,28.81,28.75,28.8,19500,6.56628522183585,6.57770087764572,6.56400209067388,6.57541774648375,85409.0221568538,0.0,1.0
2002-02-08,28.69,28.76,28.43,28.7,14800,6.55030330370204,6.56628522183585,6.49094189349073,6.55258643486401,64823.2578421249,0.0,1.0
2002-02-11,28.77,28.8,28.45,28.71,23300,6.56856835299783,6.57541774648375,6.49550815581467,6.55486956602599,102052.831602805,0.0,1.0
2002-02-12,28.93,28.99,28.77,28.77,37500,6.6050984515894,6.61879723856124,6.56856835299783,6.56856835299783,164248.119532411,0.0,1.0
2002-02-13,28.95,28.95,28.55,28.89,13300,6.60966471391335,6.60966471391335,6.51833946743441,6.59596592694151,58253.3330608285,0.0,1.0
2002-02-14,28.9,28.99,28.82,28.95,15000,6.59824905810348,6.61879723856124,6.5799840088077,6.60966471391335,65699.2478129645,0.0,1.0
2002-02-15,28.94,29.0,28.83,28.91,12900,6.60738158275138,6.62108036972322,6.58226713996967,6.60053218926546,56501.3531191494,0.0,1.0
2002-02-19,28.76,28.85,28.61,28.8,15100,6.56628522183585,6.58683340229362,6.53203825440625,6.57541774648375,66137.2427983842,0.0,1.0
2002-02-20,29.05,29.1,28.7,28.7,16400,6.63249602553309,6.64391168134295,6.55258643486401,6.55258643486401,71831.1776088411,0.0,1.0
2002-02-21,28.9,29.16,28.8,29.05,14400,6.59824905810348,6.65761046831479,6.57541774648375,6.63249602553309,63071.2779004459,0.0,1.0
2002-02-22,29.21,29.32,28.6,28.95,23800,6.66902612412466,6.69414056690637,6.52975512324428,6.60966471391335,104242.806529904,0.0,1.0
2002-02-25,28.98,29.18,28.95,29.18,14500,6.61651410739927,6.66217673063874,6.60966471391335,6.66217673063874,63509.2728858656,0.0,1.0
2002-02-26,28.95,28.96,28.79,28.95,13800,6.60966471391335,6.61194784507532,6.57313461532177,6.60966471391335,60443.3079879273,0.0,1.0
2002-02-27,28.85,28.95,28.7,28.95,13000,6.58683340229362,6.60966471391335,6.55258643486401,6.60966471391335,56939.3481045692,0.0,1.0
2002-02-28,28.88,28.93,28.82,28.9,7000,6.59368279577954,6.6050984515894,6.5799840088077,6.59824905810348,30659.6489793834,0.0,1.0
2002-03-01,28.98,28.98,28.75,28.85,15500,6.61651410739927,6.61651410739927,6.56400209067388,6.58683340229362,67889.2227400633,0.0,1.0
2002-03-04,28.98,29.0,28.9,28.91,12700,6.61651410739927,6.62108036972322,6.59824905810348,6.60053218926546,55625.3631483099,0.0,1.0
2002-03-05,28.95,28.99,28.88,28.98,24000,6.60966471391335,6.61879723856124,6.59368279577954,6.61651410739927,105118.796500743,0.0,1.0
2002-03-06,29.25,29.25,28.92,29.0,32300,6.67815864877256,6.67815864877256,6.60281532042743,6.62108036972322,141472.380290583,0.0,1.0
2002-03-07,29.26,29.26,29.1,29.18,5500,6.68044177993453,6.68044177993453,6.64391168134295,6.66217673063874,24089.724198087,0.0,1.0
2002-03-08,29.42,29.65,29.2,29.28,20700,6.71697187852611,6.7694838952515,6.66674299296269,6.68500804225848,90664.9619818909,0.0,1.0
2002-03-11,29.65,29.74,29.3,29.4,12200,6.7694838952515,6.79003207570926,6.68957430458242,6.71240561620216,53435.3882212111,0.0,1.0
2002-03-12,29.79,29.9,29.52,29.65,20500,6.80144773151913,6.82656217430084,6.73980319014584,6.7694838952515,89788.9720110514,0.0,1.0
2002-03-13,29.65,29.69,29.55,29.6,7800,6.83112843662478,6.840344124229,6.80808921761424,6.81960882711951,33855.314264047,0.27,1.0
2002-03-14,29.9,30.08,29.6,29.6,33400,6.88872648415113,6.9301970783701,6.81960882711951,6.81960882711951,144970.191848611,0.0,1.0
2002-03-15,29.95,30.0,28.05,29.65,37300,6.9002460936564,6.91176570316167,6.46250093245616,6.83112843662478,161897.848980635,0.0,1.0
2002-03-18,29.95,30.0,29.7,29.95,22400,6.9002460936564,6.91176570316167,6.84264804613005,6.9002460936564,97225.5178864939,0.0,1.0
2002-03-19,30.02,30.27,29.89,30.0,29700,6.91637354696378,6.97397159449012,6.88642256225008,6.91176570316167,128910.619697717,0.0,1.0
2002-03-20,30.0,30.1,29.85,30.1,15900,6.91176570316167,6.93480492217221,6.87720687464586,6.93480492217221,69012.7559997881,0.0,1.0
2002-03-21,30.2,30.2,29.9,29.9,11500,6.95784414118275,6.95784414118275,6.88872648415113,6.88872648415113,49914.8864149411,0.0,1.0
2002-03-22,30.2,30.31,30.0,30.15,12700,6.95784414118275,6.98318728209434,6.91176570316167,6.94632453167748,55123.3963017175,0.0,1.0
2002-03-25,29.95,30.11,29.88,30.11,12400,6.9002460936564,6.93710884407326,6.88411864034902,6.93710884407326,53821.2688300234,0.0,1.0
2002-03-26,29.95,29.95,29.75,29.75,30200,6.9002460936564,6.9002460936564,6.85416765563532,6.85416765563532,131080.832150541,0.0,1.0
2002-03-27,30.19,30.25,29.91,29.98,36100,6.95554021928169,6.96936375068802,6.89103040605218,6.90715785935956,156689.339093859,0.0,1.0
2002-03-28,30.15,30.15,30.0,30.12,17500,6.94632453167748,6.94632453167748,6.91176570316167,6.93941276597432,75957.4358488233,0.0,1.0
2002-04-01,29.92,30.11,29.8,30.06,15700,6.89333432795324,6.93710884407326,6.86568726514059,6.92558923456799,68144.6710186587,0.0,1.0
2002-04-02,29.95,30.1,29.92,29.92,16000,6.9002460936564,6.93480492217221,6.89333432795324,6.89333432795324,69446.7984903528,0.0,1.0
2002-04-03,29.91,29.99,29.91,29.95,13000,6.89103040605218,6.90946178126061,6.89103040605218,6.9002460936564,56425.5237734117,0.0,1.0
2002-04-04,30.02,30.03,29.9,29.91,21400,6.91637354696378,6.91867746886483,6.88872648415113,6.89103040605218,92885.0929808468,0.0,1.0
2002-04-05,29.98,30.26,29.98,30.05,15300,6.90715785935956,6.97166767258907,6.90715785935956,6.92328531266694,66408.5010563999,0.0,1.0
2002-04-08,30.19,30.25,29.95,30.0,17100,6.95554021928169,6.96936375068802,6.9002460936564,6.91176570316167,74221.2658865646,0.0,1.0
2002-04-09,30.31,30.71,30.08,30.2,20700,6.98318728209434,7.07534415813649,6.9301970783701,6.95784414118275,89846.7955468939,0.0,1.0
2002-04-10,30.85,30.95,30.45,30.45,21100,7.10759906475125,7.13063828376179,7.01544218870909,7.01544218870909,91582.9655091527,0.0,1.0
2002-04-11,30.95,31.25,30.91,31.0,13900,7.13063828376179,7.1997559407934,7.12142259615757,7.14215789326706,60331.906188494,0.0,1.0
2002-04-12,31.75,31.75,30.91,31.0,16900,7.3149520358461,7.3149520358461,7.12142259615757,7.14215789326706,73353.1809054351,0.0,1.0
2002-04-15,31.5,31.95,31.48,31.68,18000,7.25735398831975,7.36103047386718,7.25274614451764,7.29882458253872,78127.6483016469,0.0,1.0
2002-04-16,32.0,32.0,31.5,31.5,17800,7.37255008337245,7.37255008337245,7.25735398831975,7.25735398831975,77259.5633205175,0.0,1.0
2002-04-17,31.65,31.85,31.6,31.8,16900,7.29191281683556,7.33799125485664,7.28039320733029,7.32647164535137,73353.1809054351,0.0,1.0
2002-04-18,32.87,33.0,31.66,31.66,41000,7.57299128876413,7.60294227347783,7.29421673873661,7.29421673873661,177957.421131529,0.0,1.0
2002-04-19,32.67,32.81,32.5,32.8,26900,7.52691285074306,7.55916775735781,7.48774617842514,7.55686383545676,116757.429961906,0.0,1.0
2002-04-22,32.71,32.95,32.5,32.62,22300,7.53612853834727,7.59142266397257,7.48774617842514,7.51539324123779,96791.4753959293,0.0,1.0
2002-04-23,32.91,33.0,32.78,32.78,29500,7.58220697636835,7.60294227347783,7.55225599165465,7.55225599165465,128042.534716588,0.0,1.0
2002-04-24,33.35,33.45,32.9,32.95,49500,7.68357954001472,7.70661875902526,7.5799030544673,7.59142266397257,214851.032829529,0.0,1.0
2002-04-25,33.36,33.5,33.36,33.45,23000,7.68588346191577,7.71813836853053,7.68588346191577,7.70661875902526,99829.7728298822,0.0,1.0
2002-04-26,33.03,33.3,33.0,33.3,13400,7.609854039181,7.67205993050945,7.60294227347783,7.67205993050945,58161.6937356705,0.0,1.0
2002-04-29,33.0,33.12,33.0,33.03,9900,7.60294227347783,7.63058933629048,7.60294227347783,7.609854039181,42970.2065659058,0.0,1.0
2002-04-30,33.75,33.75,32.9,32.9,26400,7.77573641605688,7.77573641605688,7.5799030544673,7.5799030544673,114587.217509082,0.0,1.0
2002-05-01,33.71,33.8,33.23,33.66,18700,7.76652072845266,7.78725602556214,7.65593247720207,7.75500111894739,81165.9457355999,0.0,1.0
2002-05-02,33.93,33.95,33.3,33.95,19500,7.81720701027585,7.82181485407795,7.67205993050945,7.82181485407795,84638.2856601174,0.0,1.0
2002-05-03,34.02,34.21,33.66,33.83,18000,7.83794230738533,7.88171682350536,7.75500111894739,7.79416779126531,78127.6483016469,0.0,1.0
2002-05-06,33.51,34.2,33.5,34.2,21600,7.72044229043158,7.8794129016043,7.71813836853053,7.8794129016043,93753.1779619763,0.0,1.0
2002-05-07,33.16,33.5,33.08,33.5,10100,7.6398050238947,7.71813836853053,7.62137364868626,7.71813836853053,43838.2915470352,0.0,1.0
2002-05-08,33.4,33.4,33.03,33.2,10400,7.69509914951999,7.69509914951999,7.609854039181,7.64902071149891,45140.4190187293,0.0,1.0
2002-05-09,32.78,33.31,32.78,33.3,8500,7.55225599165465,7.67436385241051,7.55225599165465,7.67205993050945,36893.6116979999,0.0,1.0
2002-05-10,31.79,32.7,31.79,32.7,24400,7.32416772345031,7.53382461644622,7.32416772345031,7.53382461644622,105906.367697788,0.0,1.0
2002-05-13,32.67,32.67,31.94,32.0,13300,7.52691285074306,7.52691285074306,7.35872655196612,7.37255008337245,57727.6512451057,0.0,1.0
2002-05-14,33.25,33.37,32.7,32.75,13000,7.66054032100418,7.68818738381683,7.53382461644622,7.54534422595149,56425.5237734117,0.0,1.0
2002-05-15,33.55,33.55,33.26,33.26,11500,7.7296579780358,7.7296579780358,7.66284424290524,7.66284424290524,49914.8864149411,0.0,1.0
2002-05-16,33.43,33.55,33.37,33.55,20400,7.70201091522315,7.7296579780358,7.68818738381683,7.7296579780358,88544.6680751999,0.0,1.0
2002-05-17,33.02,33.4,33.0,33.4,15800,7.60755011727994,7.69509914951999,7.60294227347783,7.69509914951999,68578.7135092234,0.0,1.0
2002-05-20,32.31,32.96,32.25,32.95,15400,7.44397166230512,7.59372658587362,7.43014813089879,7.59142266397257,66842.5435469645,0.0,1.0
2002-05-21,32.09,32.37,32.0,32.2,9200,7.39328538048193,7.45779519371144,7.37255008337245,7.41862852139352,39931.9091319529,0.0,1.0
2002-05-22,32.06,32.34,32.0,32.34,8300,7.38637361477877,7.45088342800828,7.37255008337245,7.45088342800828,36025.5267168705,0.0,1.0
2002-05-23,32.19,32.33,32.0,32.02,16700,7.41632459949247,7.44857950610722,7.37255008337245,7.37715792717455,72485.0959243057,0.0,1.0
2002-05-24,32.0,32.23,32.0,32.23,9800,7.37255008337245,7.42554028709668,7.37255008337245,7.42554028709668,42536.1640753411,0.0,1.0
2002-05-28,31.1,31.83,30.96,31.8,21500,7.1651971122776,7.33338341105453,7.13294220566284,7.32647164535137,93319.1354714115,0.0,1.0
2002-05-29,30.77,31.15,30.5,30.9,23500,7.08916768954282,7.17671672178286,7.02696179821436,7.11911867425652,101999.985282706,0.0,1.0
2002-05-30,30.95,30.95,30.62,30.75,18500,7.13063828376179,7.13063828376179,7.05460886102701,7.08455984574071,80297.8607544704,0.0,1.0
2002-05-31,31.1,31.28,30.92,30.92,25000,7.1651971122776,7.20666770649657,7.12372651805863,7.12372651805863,108510.622641176,0.0,1.0
2002-06-03,30.5,31.1,30.5,31.1,19100,7.02696179821436,7.1651971122776,7.02696179821436,7.1651971122776,82902.1156978587,0.0,1.0
2002-06-04,30.72,30.72,30.5,30.51,17400,7.07764808003755,7.07764808003755,7.02696179821436,7.02926572011542,75523.3933582586,0.0,1.0
2002-06-05,30.97,30.99,30.76,30.8,5500,7.13524612756389,7.139853971366,7.08686376764176,7.09607945524598,23872.3369810588,0.0,1.0
2002-06-06,30.5,30.88,30.5,30.88,10800,7.02696179821436,7.11451083045441,7.02696179821436,7.11451083045441,46876.5889809882,0.0,1.0
2002-06-07,30.59,30.59,30.5,30.5,21900,7.04769709532385,7.04769709532385,7.02696179821436,7.02696179821436,95055.3054336704,0.0,1.0
2002-06-10,30.74,30.84,30.52,30.58,3700,7.08225592383966,7.10529514285019,7.03156964201647,7.04539317342279,16059.5721508941,0.0,1.0
2002-06-11,30.5,30.87,30.5,30.7,10600,7.02696179821436,7.11220690855336,7.02696179821436,7.07304023623544,46008.5039998587,0.0,1.0
2002-06-12,30.68,30.68,30.21,30.23,16000,7.13063828376179,7.13063828376179,7.02140099584236,7.02604939107297,68840.9621222625,0.27,1.0
2002-06-13,30.78,30.96,30.54,30.73,30000,7.15388025991486,7.19571581699038,7.09809951714749,7.14225927183832,129076.803979242,0.0,1.0
2002-06-14,30.55,30.73,30.45,30.65,19400,7.1004237147628,7.14225927183832,7.07718173860973,7.12366569091586,83469.6665732432,0.0,1.0
2002-06-17,30.7,30.7,30.52,30.52,11300,7.1352866789924,7.1352866789924,7.09345112191687,7.09345112191687,48618.9294988479,0.0,1.0
2002-06-18,30.95,30.95,30.65,30.65,5800,7.19339161937507,7.19339161937507,7.12366569091586,7.12366569091586,24954.8487693202,0.0,1.0
2002-06-19,30.8,31.05,30.65,31.05,20700,7.15852865514547,7.21663359552814,7.12366569091586,7.21663359552814,89062.9947456771,0.0,1.0
2002-06-20,30.55,30.9,30.55,30.8,18200,7.1004237147628,7.18177063129854,7.1004237147628,7.15852865514547,78306.5944140735,0.0,1.0
2002-06-21,30.83,30.83,30.54,30.8,25800,7.16550124799139,7.16550124799139,7.09809951714749,7.15852865514547,111006.051422148,0.0,1.0
2002-06-24,30.99,31.07,30.75,30.76,19300,7.2026884098363,7.22128199075876,7.14690766706893,7.14923186468424,83039.4105599792,0.0,1.0
2002-06-25,30.54,30.98,30.5,30.9,61100,7.09809951714749,7.200364212221,7.08880272668626,7.18177063129854,262886.42410439,0.0,1.0
2002-06-26,30.95,31.0,30.47,30.6,33800,7.19339161937507,7.20501260745161,7.08183013384034,7.11204470283933,145426.53248328,0.0,1.0
2002-06-27,31.08,31.1,30.6,30.95,26100,7.22360618837406,7.22825458360468,7.11204470283933,7.19339161937507,112296.819461941,0.0,1.0
2002-06-28,32.25,32.25,31.0,31.0,76600,7.49553730936498,7.49553730936498,7.20501260745161,7.20501260745161,329576.106160332,0.0,1.0
2002-07-01,32.3,32.55,31.8,32.28,106700,7.50715829744152,7.56526323782419,7.39094841667617,7.5025099022109,459083.166152838,0.0,1.0
2002-07-02,32.05,32.35,31.95,32.25,22400,7.44905335705884,7.51877928551805,7.42581138090577,7.49553730936498,96377.3469711675,0.0,1.0
2002-07-03,31.52,32.05,31.33,32.05,19900,7.32587088344757,7.44905335705884,7.28171112875674,7.44905335705884,85620.946639564,0.0,1.0
2002-07-05,31.75,31.75,31.46,31.54,14900,7.37932742859963,7.37932742859963,7.31192569775573,7.33051927867819,64108.145976357,0.0,1.0
2002-07-08,31.76,31.95,31.7,31.7,13800,7.38165162621494,7.42581138090577,7.3677064405231,7.3677064405231,59375.3298304514,0.0,1.0
2002-07-09,31.66,31.82,31.5,31.68,63200,7.35840965006187,7.39559681190678,7.32122248821696,7.36305804529248,271921.800382937,0.0,1.0
2002-07-10,31.93,31.94,31.55,31.6,35300,7.42116298567516,7.42348718329047,7.33284347629349,7.34446446437003,151880.372682242,0.0,1.0
2002-07-11,31.83,31.95,31.55,31.95,26700,7.39792100952209,7.42581138090577,7.33284347629349,7.42581138090577,114878.355541526,0.0,1.0
2002-07-12,31.83,31.95,31.75,31.95,19500,7.39792100952209,7.42581138090577,7.37932742859963,7.42581138090577,83899.9225865074,0.0,1.0
2002-07-15,31.05,31.83,30.52,31.8,25600,7.21663359552814,7.39792100952209,7.09345112191687,7.39094841667617,110145.53939562,0.0,1.0
2002-07-16,31.0,31.17,30.75,31.05,19400,7.20501260745161,7.24452396691183,7.14690766706893,7.21663359552814,83469.6665732433,0.0,1.0
2002-07-17,31.08,31.22,30.54,31.0,21200,7.22360618837406,7.25614495498836,7.09809951714749,7.20501260745161,91214.2748119979,0.0,1.0
2002-07-18,30.6,31.35,30.6,31.05,12900,7.11204470283933,7.28635952398735,7.11204470283933,7.21663359552814,55503.0257110742,0.0,1.0
2002-07-19,29.64,30.55,29.55,30.55,30200,6.88892173176986,7.1004237147628,6.8680039532321,7.1004237147628,129937.31600577,0.0,1.0
2002-07-22,29.4,29.77,29.0,29.7,17800,6.83314098900249,6.91913630076885,6.74017308439022,6.9028669174617,76585.5703610171,0.0,1.0
2002-07-23,27.9,29.32,27.7,29.32,27900,6.48451134670645,6.81454740808004,6.43802739440031,6.81454740808004,120041.427700695,0.0,1.0
2002-07-24,28.0,28.05,26.5,27.0,91800,6.50775332285952,6.51937431093605,6.15912368056347,6.27533356132882,394975.020176481,0.0,1.0
2002-07-25,28.44,28.45,27.75,28.0,23000,6.61001801793303,6.61234221554833,6.44964838247684,6.50775332285952,98958.8830507523,0.0,1.0
2002-07-26,28.85,28.85,28.37,28.5,12900,6.70531012016061,6.70531012016061,6.59374863462588,6.62396320362487,55503.0257110742,0.0,1.0
2002-07-29,29.89,29.95,28.8,28.8,22200,6.94702667215254,6.96097185784438,6.69368913208408,6.69368913208408,95516.8349446392,0.0,1.0
2002-07-30,30.26,30.57,29.9,29.98,19700,7.03302198391889,7.10507210999341,6.94935086976784,6.9679444506903,84760.4346130357,0.0,1.0
2002-07-31,30.4,30.83,30.35,30.35,11700,7.06556075053319,7.16550124799139,7.05393976245666,7.05393976245666,50339.9535519045,0.0,1.0
2002-08-01,31.13,31.13,30.3,30.35,17500,7.2352271764506,7.2352271764506,7.04231877438012,7.05393976245666,75294.8023212246,0.0,1.0
2002-08-02,29.97,31.1,29.62,31.0,16900,6.96562025307499,7.22825458360468,6.88427333653925,7.20501260745161,72713.2662416398,0.0,1.0
2002-08-05,29.54,29.92,29.4,29.8,14800,6.86567975561679,6.95399926499846,6.83314098900249,6.92610889361477,63677.8899630928,0.0,1.0
2002-08-06,30.01,30.04,29.4,29.63,20000,6.97491704353622,6.98188963638214,6.83314098900249,6.88659753415455,86051.2026528281,0.0,1.0
2002-08-07,30.43,30.43,30.04,30.1,4500,7.07253334337911,7.07253334337911,6.98188963638214,6.99583482207398,19361.5205968863,0.0,1.0
2002-08-08,30.39,30.39,30.08,30.35,7400,7.06323655291788,7.06323655291788,6.99118642684337,7.05393976245666,31838.9449815464,0.0,1.0
2002-08-09,30.53,30.61,30.3,30.3,8400,7.09577531953218,7.11436890045464,7.04231877438012,7.04231877438012,36141.5051141878,0.0,1.0
2002-08-12,30.18,30.45,30.12,30.45,4200,7.01442840299644,7.07718173860973,7.0004832173046,7.07718173860973,18070.7525570939,0.0,1.0
2002-08-13,30.43,30.78,30.01,30.18,11200,7.07253334337911,7.15388025991486,6.97491704353622,7.01442840299644,48188.6734855838,0.0,1.0
2002-08-14,30.93,31.0,30.21,30.53,11300,7.18874322414446,7.20501260745161,7.02140099584236,7.09577531953218,48618.9294988479,0.0,1.0
2002-08-15,31.35,31.35,30.9,31.0,11700,7.28635952398735,7.28635952398735,7.18177063129854,7.20501260745161,50339.9535519045,0.0,1.0
2002-08-16,31.5,31.59,31.3,31.3,10500,7.32122248821696,7.34214026675472,7.27473853591082,7.27473853591082,45176.8813927348,0.0,1.0
2002-08-19,31.93,32.0,31.6,31.6,24800,7.42116298567516,7.43743236898231,7.34446446437003,7.34446446437003,106703.491289507,0.0,1.0
2002-08-20,31.29,31.85,31.27,31.85,13400,7.27241433829551,7.4025694047527,7.2677659430649,7.4025694047527,57654.3057773949,0.0,1.0
2002-08-21,31.2,31.52,31.1,31.25,11900,7.25149655975775,7.32587088344757,7.22825458360468,7.26311754783428,51200.4655784327,0.0,1.0
2002-08-22,30.76,31.18,30.74,31.15,10500,7.14923186468424,7.24684816452713,7.14458346945363,7.23987557168121,45176.8813927348,0.0,1.0
2002-08-23,30.2,30.8,30.2,30.8,24600,7.01907679822705,7.15852865514547,7.01907679822705,7.15852865514547,105842.979262979,0.0,1.0
2002-08-26,30.98,30.99,30.2,30.2,26500,7.200364212221,7.2026884098363,7.01907679822705,7.01907679822705,114017.843514997,0.0,1.0
2002-08-27,30.92,31.07,30.84,30.9,16300,7.18641902652915,7.22128199075876,7.1678254456067,7.18177063129854,70131.730162055,0.0,1.0
2002-08-28,30.85,30.97,30.66,30.85,9600,7.17014964322201,7.19804001460569,7.12598988853117,7.17014964322201,41304.5772733575,0.0,1.0
2002-08-29,31.32,31.43,30.9,30.9,9700,7.27938693114143,7.30495310490981,7.18177063129854,7.18177063129854,41734.8332866217,0.0,1.0
2002-08-30,30.75,31.4,30.75,31.3,12300,7.14690766706893,7.29798051206389,7.14690766706893,7.27473853591082,52921.4896314893,0.0,1.0
2002-09-03,30.25,30.65,30.25,30.65,6800,7.03069778630359,7.12366569091586,7.03069778630359,7.12366569091586,29257.4089019615,0.0,1.0
2002-09-04,31.1,31.1,30.15,30.2,15500,7.22825458360468,7.22825458360468,7.00745581015052,7.01907679822705,66689.6820559418,0.0,1.0
2002-09-05,30.75,31.05,30.58,31.05,16100,7.14690766706893,7.21663359552814,7.10739630760872,7.21663359552814,69271.2181355267,0.0,1.0
2002-09-06,31.57,31.66,30.8,30.8,19200,7.33749187152411,7.35840965006187,7.15852865514547,7.15852865514547,82609.154546715,0.0,1.0
2002-09-09,31.69,31.83,31.39,31.8,16600,7.36538224290779,7.39792100952209,7.29565631444858,7.39094841667617,71422.4982018473,0.0,1.0
2002-09-10,31.0,31.7,30.94,31.7,12100,7.20501260745161,7.3677064405231,7.19106742175977,7.3677064405231,52060.977604961,0.0,1.0
2002-09-11,30.9,31.1,30.9,31.1,2000,7.18177063129854,7.22825458360468,7.18177063129854,7.22825458360468,8605.12026528281,0.0,1.0
2002-09-12,30.11,30.65,30.09,30.65,10700,7.06556075053319,7.19227622065235,7.06086758497322,7.19227622065235,45598.2209162503,0.29,1.0
2002-09-13,29.81,30.2,29.75,30.11,7600,6.99516326713366,7.08667999555305,6.98108377045375,7.06556075053319,32387.5213984582,0.0,1.0
2002-09-16,29.64,29.78,29.57,29.75,8700,6.95527135987392,6.9881235187937,6.93884528041403,6.98108377045375,37075.1889692877,0.0,1.0
2002-09-17,29.0,29.66,29.0,29.61,17900,6.80509006195492,6.95996452543389,6.80509006195492,6.94823161153397,76281.135925316,0.0,1.0
2002-09-18,28.72,28.96,28.5,28.96,17800,6.73938574411535,6.79570373083498,6.68776092295569,6.79570373083498,75854.9843279679,0.0,1.0
2002-09-19,28.02,28.68,28.02,28.68,13100,6.57512494951644,6.72999941299541,6.57512494951644,6.72999941299541,55825.8592526056,0.0,1.0
2002-09-20,28.68,28.72,28.16,28.16,48400,6.72999941299541,6.73938574411535,6.60797710843622,6.60797710843622,206257.373116497,0.0,1.0
2002-09-23,28.21,28.65,27.7,28.65,22900,6.61971002233614,6.72295966465546,6.50003430055694,6.72295966465546,97588.7157927228,0.0,1.0
2002-09-24,28.33,28.56,28.14,28.3,24400,6.64786901569596,6.7018404196356,6.60328394287625,6.640829267356,103980.989752945,0.0,1.0
2002-09-25,28.97,28.99,28.4,28.4,10000,6.79805031361496,6.80274347917493,6.66429509515585,6.66429509515585,42615.1597348134,0.0,1.0
2002-09-26,29.5,29.5,28.98,29.0,10800,6.92241920095414,6.92241920095414,6.80039689639495,6.80509006195492,46024.3725135985,0.0,1.0
2002-09-27,29.8,29.99,29.55,29.55,23600,6.99281668435367,7.03740175717338,6.93415211485406,6.93415211485406,100571.77697416,0.0,1.0
2002-09-30,29.63,29.75,29.25,29.75,22200,6.95292477709394,6.98108377045375,6.86375463145453,6.98108377045375,94605.6546112857,0.0,1.0
2002-10-01,30.3,30.3,29.29,29.58,30200,7.1101458233529,7.1101458233529,6.87314096257447,6.94119186319401,128697.782399136,0.0,1.0
2002-10-02,29.9,30.26,29.9,30.1,28900,7.01628251215352,7.10075949223296,7.01628251215352,7.06321416775321,123157.811633611,0.0,1.0
2002-10-03,29.42,30.01,29.42,29.91,23600,6.90364653871426,7.04209492273335,6.90364653871426,7.0186290949335,100571.77697416,0.0,1.0
2002-10-04,28.6,29.34,28.47,29.34,23600,6.71122675075554,6.88487387647439,6.68072117461574,6.88487387647439,100571.77697416,0.0,1.0
2002-10-07,28.14,28.57,28.13,28.55,12100,6.60328394287625,6.70418700241559,6.60093736009627,6.69949383685562,51564.3432791242,0.0,1.0
2002-10-08,28.5,28.5,28.07,28.1,25300,6.68776092295569,6.68776092295569,6.58685786341636,6.59389761175632,107816.354129078,0.0,1.0
2002-10-09,27.2,28.55,27.2,28.55,18500,6.38270516155771,6.69949383685562,6.38270516155771,6.69949383685562,78838.0455094049,0.0,1.0
2002-10-10,28.49,28.49,27.33,27.4,51400,6.68541434017571,6.68541434017571,6.41321073769751,6.4296368171574,219041.921036941,0.0,1.0
2002-10-11,28.65,28.77,28.25,28.49,22100,6.72295966465546,6.75111865801527,6.62909635345608,6.68541434017571,94179.5030139376,0.0,1.0
2002-10-14,29.3,29.3,28.6,28.6,17000,6.87548754535445,6.87548754535445,6.71122675075554,6.71122675075554,72445.7715491828,0.0,1.0
2002-10-15,30.2,30.5,29.24,29.25,25900,7.08667999555305,7.15707747895258,6.86140804867454,6.86375463145453,110373.263713167,0.0,1.0
2002-10-16,30.36,30.5,30.24,30.35,22400,7.1242253200328,7.15707747895258,7.09606632667299,7.12187873725282,95457.957805982,0.0,1.0
2002-10-17,32.4,32.4,31.05,31.05,49800,7.60292820714963,7.60292820714963,7.28613953185173,7.28613953185173,212223.495479371,0.0,1.0
2002-10-18,31.85,32.45,31.67,32.45,19600,7.47386615425049,7.61466112104955,7.43162766421077,7.61466112104955,83525.7130802342,0.0,1.0
2002-10-21,31.85,31.85,31.5,31.8,25000,7.47386615425049,7.47386615425049,7.39173575695103,7.46213324035056,106537.899337033,0.0,1.0
2002-10-22,31.5,31.85,31.33,31.85,14400,7.39173575695103,7.47386615425049,7.35184384969129,7.47386615425049,61365.8300181313,0.0,1.0
2002-10-23,32.4,32.43,31.4,31.55,51100,7.60292820714963,7.60996795548958,7.36826992915119,7.40346867085095,217763.466244896,0.0,1.0
2002-10-24,32.2,32.94,32.16,32.4,32000,7.55599655154994,7.72964367726879,7.54661022043,7.60292820714963,136368.511151403,0.0,1.0
2002-10-25,32.28,32.45,32.1,32.2,15300,7.57476921378982,7.61466112104955,7.5325307237501,7.55599655154994,65201.1943942645,0.0,1.0
2002-10-28,32.12,32.32,32.1,32.28,16200,7.53722388931007,7.58415554490976,7.5325307237501,7.57476921378982,69036.5587703977,0.0,1.0
2002-10-29,32.0,32.12,31.36,32.12,34600,7.50906489595025,7.53722388931007,7.35888359803125,7.53722388931007,147448.452682454,0.0,1.0
2002-10-30,32.52,32.52,31.95,32.0,31900,7.63108720050945,7.63108720050945,7.49733198205033,7.50906489595025,135942.359554055,0.0,1.0
2002-10-31,32.0,32.5,32.0,32.45,14300,7.50906489595025,7.62639403494948,7.50906489595025,7.61466112104955,60939.6784207832,0.0,1.0
2002-11-01,32.76,32.77,31.95,31.95,29000,7.68740518722907,7.68975177000906,7.49733198205033,7.49733198205033,123583.963230959,0.0,1.0
2002-11-04,32.8,33.09,32.75,32.8,26700,7.69679151834901,7.76484241896856,7.68505860444909,7.69679151834901,113782.476491952,0.0,1.0
2002-11-05,32.51,32.8,32.42,32.8,14400,7.62874061772946,7.69679151834901,7.6076213727096,7.69679151834901,61365.8300181313,0.0,1.0
2002-11-06,32.12,32.55,31.83,32.51,33600,7.53722388931007,7.6381269488494,7.46917298869052,7.62874061772946,143186.936708973,0.0,1.0
2002-11-07,31.24,32.2,31.23,32.1,21500,7.33072460467143,7.55599655154994,7.32837802189145,7.5325307237501,91622.5934298489,0.0,1.0
2002-11-08,31.21,31.7,31.1,31.3,17500,7.32368485633148,7.43866741255072,7.29787244575165,7.34480410135134,74576.5295359235,0.0,1.0
2002-11-11,30.89,31.55,30.89,31.2,10000,7.24859420737198,7.40346867085095,7.24859420737198,7.3213382735515,42615.1597348134,0.0,1.0
2002-11-12,31.22,31.52,30.89,30.89,12000,7.32603143911146,7.396428922511,7.24859420737198,7.24859420737198,51138.1916817761,0.0,1.0
2002-11-13,31.6,31.67,31.2,31.27,10500,7.41520158475087,7.43162766421077,7.3213382735515,7.33776435301139,44745.9177215541,0.0,1.0
2002-11-14,31.89,31.89,31.64,31.64,11900,7.48325248537042,7.48325248537042,7.42458791587081,7.42458791587081,50712.040084428,0.0,1.0
2002-11-15,31.9,32.09,31.8,31.8,10000,7.48559906815041,7.53018414097011,7.46213324035056,7.46213324035056,42615.1597348134,0.0,1.0
2002-11-18,31.89,32.03,31.52,31.85,15900,7.48325248537042,7.51610464429021,7.396428922511,7.47386615425049,67758.1039783533,0.0,1.0
2002-11-19,31.91,32.08,31.8,31.8,55800,7.48794565093039,7.52783755819013,7.46213324035056,7.46213324035056,237792.591320259,0.0,1.0
2002-11-20,32.14,32.29,31.8,31.9,29200,7.54191705487004,7.5771157965698,7.46213324035056,7.48559906815041,124436.266425655,0.0,1.0
2002-11-21,32.05,32.16,31.9,32.12,26000,7.52079780985017,7.54661022043,7.48559906815041,7.53722388931007,110799.415310515,0.0,1.0
2002-11-22,31.87,32.15,31.79,32.15,13700,7.47855931981046,7.54426363765002,7.45978665757058,7.54426363765002,58382.7688366943,0.0,1.0
2002-11-25,31.52,32.09,31.3,31.92,28200,7.396428922511,7.53018414097011,7.34480410135134,7.49029223371038,120174.750452174,0.0,1.0
2002-11-26,31.05,31.65,30.86,31.52,18900,7.28613953185173,7.4269344986508,7.24155445903202,7.396428922511,80542.6518987973,0.0,1.0
2002-11-27,32.07,32.07,31.1,31.2,22100,7.52549097541014,7.52549097541014,7.29787244575165,7.3213382735515,94179.5030139377,0.0,1.0
2002-11-29,32.01,32.06,31.85,32.0,22200,7.51141147873024,7.52314439263016,7.47386615425049,7.50906489595025,94605.6546112857,0.0,1.0
2002-12-02,32.15,32.25,32.01,32.01,24100,7.54426363765002,7.56772946544986,7.51141147873024,7.51141147873024,102702.5349609,0.0,1.0
2002-12-03,32.01,32.39,32.01,32.05,10400,7.51141147873024,7.60058162436965,7.51141147873024,7.52079780985017,44319.7661242059,0.0,1.0
2002-12-04,31.86,32.16,31.85,32.04,16200,7.47621273703047,7.54661022043,7.47386615425049,7.51845122707019,69036.5587703977,0.0,1.0
2002-12-05,31.55,31.8,31.55,31.8,5800,7.40346867085095,7.46213324035056,7.40346867085095,7.46213324035056,24716.7926461918,0.0,1.0
2002-12-06,31.77,32.0,31.55,31.55,12800,7.45509349201061,7.50906489595025,7.40346867085095,7.40346867085095,54547.4044605612,0.0,1.0
2002-12-09,31.46,31.7,31.45,31.6,13700,7.38234942583109,7.43866741255072,7.38000284305111,7.41520158475087,58382.7688366944,0.0,1.0
2002-12-10,31.75,31.75,31.53,31.54,12500,7.45040032645064,7.45040032645064,7.39877550529098,7.40112208807097,53268.9496685168,0.0,1.0
2002-12-11,31.88,31.97,31.74,31.74,10300,7.48090590259044,7.5020251476103,7.44805374367066,7.44805374367066,43893.6145268578,0.0,1.0
2002-12-12,31.81,31.87,31.55,31.65,10200,7.5325307237501,7.54673857799169,7.47096335536987,7.49464311243919,43074.766223916,0.29,1.0
2002-12-13,31.58,31.97,31.58,31.97,9400,7.47806728249067,7.57041833506101,7.47806728249067,7.57041833506101,39696.3531867461,0.0,1.0
2002-12-16,31.8,31.8,31.5,31.58,14700,7.53016274804317,7.53016274804317,7.45912347683521,7.47806728249067,62078.3395579965,0.0,1.0
2002-12-17,31.99,32.05,31.57,31.9,19700,7.57515428647487,7.58936214071646,7.47569930678373,7.55384250511248,83193.4210403083,0.0,1.0
2002-12-18,31.77,31.82,31.3,31.8,18300,7.52305882092237,7.53489869945703,7.41176396269658,7.53016274804317,77281.198225261,0.0,1.0
2002-12-19,31.74,32.1,31.67,31.8,15000,7.51595489380158,7.60120201925112,7.49937906385305,7.53016274804317,63345.2444469352,0.0,1.0
2002-12-20,32.15,32.21,31.8,31.8,18600,7.61304189778578,7.62724975202737,7.53016274804317,7.53016274804317,78548.1031141997,0.0,1.0
2002-12-23,32.19,32.23,31.95,32.1,14300,7.62251380061351,7.63198570344123,7.56568238364714,7.60120201925112,60389.1330394116,0.0,1.0
2002-12-24,31.91,32.4,31.91,32.25,16400,7.55621048081942,7.67224129045908,7.55621048081942,7.6367216548551,69257.4672619825,0.0,1.0
2002-12-26,31.55,31.97,31.4,31.88,13300,7.47096335536987,7.57041833506101,7.43544371976589,7.54910655369862,56166.1167429493,0.0,1.0
2002-12-27,31.5,31.67,31.46,31.51,12400,7.45912347683521,7.49937906385305,7.44965157400749,7.46149145254214,52365.4020761331,0.0,1.0
2002-12-30,31.97,32.23,31.3,31.51,21500,7.57041833506101,7.63198570344123,7.41176396269658,7.46149145254214,90794.8503739405,0.0,1.0
2002-12-31,31.35,32.12,31.35,31.95,51800,7.42360384123124,7.60593797066498,7.42360384123124,7.56568238364714,218752.24415675,0.0,1.0
2003-01-02,31.94,32.0,30.97,31.25,22800,7.56331440794021,7.5775222621818,7.33362076436783,7.39992408416192,96284.7715593416,0.0,1.0
2003-01-03,31.9,32.06,31.79,31.9,27600,7.55384250511248,7.59173011642339,7.52779477233624,7.55384250511248,116555.249782361,0.0,1.0
2003-01-06,32.7,32.85,31.95,31.95,18200,7.74328056166703,7.77880019727101,7.56568238364714,7.56568238364714,76858.8965956148,0.0,1.0
2003-01-07,32.87,32.99,32.5,32.75,19800,7.78353614868487,7.81195185716805,7.69592104752839,7.75512044020169,83615.7226699545,0.0,1.0
2003-01-08,32.53,32.9,32.5,32.9,15200,7.70302497464919,7.79064007580567,7.69592104752839,7.79064007580567,64189.8477062277,0.0,1.0
2003-01-09,32.84,32.97,32.3,32.3,14200,7.77643222156408,7.80721590575419,7.64856153338976,7.64856153338976,59966.8314097653,0.0,1.0
2003-01-10,33.05,33.36,32.64,32.95,24900,7.82615971140964,7.89956695832453,7.72907270742544,7.80247995434033,105153.105781913,0.0,1.0
2003-01-13,33.52,33.62,33.04,33.15,18100,7.93745456963544,7.96113432670476,7.82379173570271,7.84983946847896,76436.5949659685,0.0,1.0
2003-01-14,33.81,33.95,33.52,33.52,20500,8.00612586513646,8.03927752503351,7.93745456963544,7.93745456963544,86571.8340774782,0.0,1.0
2003-01-15,33.99,34.06,33.67,34.06,23200,8.04874942786123,8.06532525780976,7.97297420523942,8.06532525780976,97973.9780779266,0.0,1.0
2003-01-16,33.96,34.23,33.77,34.0,21800,8.04164550074044,8.1055808448276,7.99665396230873,8.05111740356817,92061.7552628792,0.0,1.0
2003-01-17,34.15,34.16,33.8,33.8,9200,8.08663703917214,8.08900501487907,8.00375788942953,8.00375788942953,38851.7499274536,0.0,1.0
2003-01-21,33.41,34.2,33.41,34.2,18600,7.91140683685919,8.0984769177068,7.91140683685919,8.0984769177068,78548.1031141997,0.0,1.0
2003-01-22,33.06,33.35,33.0,33.35,13000,7.82852768711658,7.8971989826176,7.81431983287498,7.8971989826176,54899.2118540105,0.0,1.0
2003-01-23,33.15,33.2,32.92,33.06,8500,7.84983946847896,7.86167934701362,7.79537602721953,7.82852768711658,35895.63851993,0.0,1.0
2003-01-24,32.05,33.0,31.8,33.0,28100,7.58936214071646,7.81431983287498,7.53016274804317,7.81431983287498,118666.757930592,0.0,1.0
2003-01-27,32.54,32.55,31.95,32.02,23300,7.70539295035612,7.70776092606305,7.56568238364714,7.58225821359567,98396.2797075728,0.0,1.0
2003-01-28,32.79,32.8,32.36,32.64,14000,7.76459234302942,7.76696031873635,7.66276938763135,7.72907270742544,59122.2281504729,0.0,1.0
2003-01-29,32.47,32.59,32.23,32.55,25800,7.6888171204076,7.71723282889078,7.63198570344123,7.70776092606305,108953.820448729,0.0,1.0
2003-01-30,32.49,32.75,32.25,32.57,25000,7.69355307182146,7.75512044020169,7.6367216548551,7.71249687747692,105575.407411559,0.0,1.0
2003-01-31,32.57,32.6,32.38,32.49,12600,7.71249687747692,7.71960080459771,7.66750533904521,7.69355307182146,53210.0053354256,0.0,1.0
2003-02-03,32.18,32.69,32.1,32.57,11800,7.62014582490658,7.7409125859601,7.60120201925112,7.71249687747692,49831.5922982557,0.0,1.0
2003-02-04,32.45,32.51,32.01,32.15,15900,7.68408116899374,7.69828902323532,7.57989023788873,7.61304189778578,67145.9591137513,0.0,1.0
2003-02-05,31.91,32.36,31.91,32.35,11200,7.55621048081942,7.66276938763135,7.55621048081942,7.66040141192442,47297.7825203783,0.0,1.0
2003-02-06,31.45,31.95,31.45,31.8,28200,7.44728359830055,7.56568238364714,7.44728359830055,7.53016274804317,119089.059560238,0.0,1.0
2003-02-07,31.16,31.35,31.02,31.35,23300,7.37861230279953,7.42360384123124,7.34546064290249,7.42360384123124,98396.2797075728,0.0,1.0
2003-02-10,31.26,31.26,30.95,31.1,20900,7.40229205986885,7.40229205986885,7.32888481295396,7.36440444855794,88261.0405960631,0.0,1.0
2003-02-11,31.1,31.27,30.87,31.2,29500,7.36440444855794,7.40466003557578,7.30994100729851,7.38808420562726,124578.980745639,0.0,1.0
2003-02-12,31.22,31.6,31.08,31.15,12100,7.39282015704112,7.48280323390453,7.35966849714408,7.3762443270926,51098.4971871944,0.0,1.0
2003-02-13,31.92,31.92,31.19,31.21,25000,7.55857845652635,7.55857845652635,7.38571622992033,7.39045218133419,105575.407411559,0.0,1.0
2003-02-14,31.99,31.99,31.79,31.85,9100,7.57515428647487,7.57515428647487,7.52779477233624,7.54200262657783,38429.4482978074,0.0,1.0
2003-02-18,32.02,32.02,31.72,31.9,10400,7.58225821359567,7.58225821359567,7.51121894238771,7.55384250511248,43919.3694832084,0.0,1.0
2003-02-19,32.44,32.47,32.0,32.0,9800,7.6817131932868,7.6888171204076,7.5775222621818,7.5775222621818,41385.559705331,0.0,1.0
2003-02-20,32.8,32.8,32.51,32.51,14400,7.76696031873635,7.76696031873635,7.69828902323532,7.69828902323532,60811.4346690578,0.0,1.0
2003-02-21,32.77,32.8,32.55,32.8,18000,7.75985639161555,7.76696031873635,7.70776092606305,7.76696031873635,76014.2933363223,0.0,1.0
2003-02-24,32.68,32.75,32.4,32.75,30300,7.73854461025317,7.75512044020169,7.67224129045908,7.75512044020169,127957.393782809,0.0,1.0
2003-02-25,32.65,32.7,32.52,32.7,18600,7.73144068313237,7.74328056166703,7.70065699894226,7.74328056166703,78548.1031141997,0.0,1.0
2003-02-26,32.8,32.8,32.4,32.7,22100,7.76696031873635,7.76696031873635,7.67224129045908,7.74328056166703,93328.6601518179,0.0,1.0
2003-02-27,32.81,32.87,32.6,32.71,28500,7.76932829444328,7.78353614868487,7.71960080459771,7.74564853737396,120355.964449177,0.0,1.0
2003-02-28,32.69,32.9,32.68,32.8,11300,7.7409125859601,7.79064007580567,7.73854461025317,7.76696031873635,47720.0841500245,0.0,1.0
2003-03-03,32.8,32.88,32.7,32.75,17800,7.76696031873635,7.7859041243918,7.74328056166703,7.75512044020169,75169.6900770298,0.0,1.0
2003-03-04,32.81,32.89,32.75,32.76,18600,7.76932829444328,7.78827210009873,7.75512044020169,7.75748841590862,78548.1031141997,0.0,1.0
2003-03-05,33.0,33.0,32.79,32.84,24500,7.81431983287498,7.81431983287498,7.76459234302942,7.77643222156408,103463.899263328,0.0,1.0
2003-03-06,32.89,32.95,32.8,32.95,18800,7.78827210009873,7.80247995434033,7.76696031873635,7.80247995434033,79392.7063734922,0.0,1.0
2003-03-07,32.8,32.85,32.65,32.8,10300,7.76696031873635,7.77880019727101,7.73144068313237,7.76696031873635,43497.0678535622,0.0,1.0
2003-03-10,32.73,32.85,32.41,32.7,19600,7.75038448878782,7.77880019727101,7.67460926616601,7.74328056166703,82771.1194106621,0.0,1.0
2003-03-11,32.44,32.69,32.3,32.69,11400,7.6817131932868,7.7409125859601,7.64856153338976,7.7409125859601,48142.3857796708,0.0,1.0
2003-03-12,31.84,32.1,31.64,32.1,12100,7.60830594637192,7.67043407281842,7.56051507987461,7.67043407281842,50637.2907077582,0.29,1.0
2003-03-13,31.85,31.85,31.5,31.84,16400,7.61069548969678,7.61069548969678,7.52706147332649,7.60830594637192,68632.3609592756,0.0,1.0
2003-03-14,32.0,32.24,31.7,31.75,31300,7.64653863956977,7.70388767936654,7.5748523398238,7.58680005644813,130987.371830812,0.0,1.0
2003-03-17,32.23,32.37,31.9,31.9,26900,7.70149813604167,7.73495174258979,7.62264320632111,7.62264320632111,112573.811573446,0.0,1.0
2003-03-18,32.09,32.2,31.9,32.19,24300,7.66804452949356,7.69432950606708,7.62264320632111,7.69193996274221,101693.071421366,0.0,1.0
2003-03-19,32.09,32.15,31.92,32.05,19800,7.66804452949356,7.68238178944275,7.62742229297084,7.65848635619409,82861.0211581497,0.0,1.0
2003-03-20,32.09,32.1,31.54,32.0,18300,7.66804452949356,7.67043407281842,7.53661964662595,7.64653863956977,76583.6710704111,0.0,1.0
2003-03-21,32.08,32.21,31.99,32.05,25800,7.66565498616869,7.69671904939194,7.6441490962449,7.65848635619409,107970.421509104,0.0,1.0
2003-03-24,31.85,31.9,31.62,31.9,13700,7.61069548969678,7.62264320632111,7.55573599322488,7.62264320632111,57333.1308013461,0.0,1.0
2003-03-25,31.9,31.91,31.7,31.85,15100,7.62264320632111,7.62503274964598,7.5748523398238,7.61069548969678,63191.9908832354,0.0,1.0
2003-03-26,31.19,31.8,31.19,31.8,24900,7.45298563025566,7.59874777307246,7.45298563025566,7.59874777307246,104204.011456461,0.0,1.0
2003-03-27,31.36,31.37,30.89,31.0,11700,7.49360786677837,7.49599741010324,7.38129933050969,7.40758430708321,48963.3306843612,0.0,1.0
2003-03-28,31.95,31.95,31.37,31.37,30200,7.63459092294544,7.63459092294544,7.49599741010324,7.49599741010324,126383.981766471,0.0,1.0
2003-03-31,31.43,31.85,31.38,31.85,19600,7.51033467005243,7.61069548969678,7.4983869534281,7.61069548969678,82024.0411464513,0.0,1.0
2003-04-01,31.61,31.62,31.02,31.4,26000,7.55334644990001,7.55573599322488,7.41236339373294,7.50316604007783,108807.401520803,0.0,1.0
2003-04-02,32.11,32.24,31.71,31.72,32500,7.67282361614329,7.70388767936654,7.57724188314867,7.57963142647353,136009.251901003,0.0,1.0
2003-04-03,32.05,32.25,31.92,32.0,31100,7.65848635619409,7.7062772226914,7.62742229297084,7.64653863956977,130150.391819114,0.0,1.0
2003-04-04,32.3,32.4,32.0,32.0,16600,7.71822493931573,7.74212037256439,7.64653863956977,7.64653863956977,69469.3409709741,0.0,1.0
2003-04-07,32.1,32.6,32.0,32.55,24100,7.67043407281842,7.7899112390617,7.64653863956977,7.77796352243737,100856.091409667,0.0,1.0
2003-04-08,32.34,32.34,32.1,32.12,10000,7.7277831126152,7.7277831126152,7.67043407281842,7.67521315946815,41849.0005849241,0.0,1.0
2003-04-09,32.12,32.45,32.07,32.34,9500,7.67521315946815,7.75406808918872,7.66326544284382,7.7277831126152,39756.5505556779,0.0,1.0
2003-04-10,32.5,32.5,32.21,32.25,12100,7.76601580581304,7.76601580581304,7.69671904939194,7.7062772226914,50637.2907077582,0.0,1.0
2003-04-11,32.5,33.0,32.5,32.75,16900,7.76601580581304,7.88549297205632,7.76601580581304,7.82575438893468,70724.8109885218,0.0,1.0
2003-04-14,33.01,33.02,32.45,32.45,12400,7.88788251538119,7.89027205870605,7.75406808918872,7.75406808918872,51892.7607253059,0.0,1.0
2003-04-15,33.46,33.6,33.1,33.1,41100,7.99541196500014,8.02886557154826,7.90938840530498,7.90938840530498,171999.392404038,0.0,1.0
2003-04-16,33.25,33.4,33.15,33.4,25700,7.94523155517796,7.98107470505094,7.9213361219293,7.98107470505094,107551.931503255,0.0,1.0
2003-04-17,33.68,33.8,33.36,33.4,12900,8.04798191814718,8.07665643804556,7.97151653175148,7.98107470505094,53985.2107545521,0.0,1.0
2003-04-21,34.0,34.01,33.56,33.6,41800,8.12444730454288,8.12683684786774,8.01930739824879,8.02886557154826,174928.822444983,0.0,1.0
2003-04-22,34.7,34.7,33.84,34.0,37800,8.29171533728347,8.29171533728347,8.08621461134503,8.12444730454288,158189.222211013,0.0,1.0
2003-04-23,35.01,35.48,34.7,34.7,29800,8.3657911803543,8.47809971662298,8.29171533728347,8.29171533728347,124710.021743074,0.0,1.0
2003-04-24,34.86,35.06,34.7,34.95,18800,8.32994803048131,8.37773889697863,8.29171533728347,8.3514539204051,78676.1210996574,0.0,1.0
2003-04-25,34.8,35.5,34.8,35.46,39700,8.31561077053212,8.48287880327271,8.31561077053212,8.47332062997325,166140.532322149,0.0,1.0
2003-04-28,35.0,35.08,34.85,34.88,29200,8.36340163702943,8.38251798362836,8.32755848715645,8.33472711713105,122199.081707978,0.0,1.0
2003-04-29,34.6,35.0,34.6,34.9,18300,8.26781990403481,8.36340163702943,8.26781990403481,8.33950620378078,76583.6710704111,0.0,1.0
2003-04-30,34.65,34.9,34.5,34.61,27700,8.27976762065914,8.33950620378078,8.24392447078615,8.27020944735968,115921.73162024,0.0,1.0
2003-05-01,34.8,34.95,34.4,34.65,40600,8.31561077053212,8.3514539204051,8.2200290375375,8.27976762065914,169906.942374792,0.0,1.0
2003-05-02,35.33,35.33,34.8,34.8,41300,8.44225656674999,8.44225656674999,8.31561077053212,8.31561077053212,172836.372415737,0.0,1.0
2003-05-05,35.6,35.7,35.16,35.45,21000,8.50677423652136,8.53066966977002,8.40163433022728,8.47093108664838,87882.9012283407,0.0,1.0
2003-05-06,35.95,35.99,35.16,35.6,17900,8.59040825289166,8.59996642619112,8.40163433022728,8.50677423652136,74909.7110470142,0.0,1.0
2003-05-07,35.61,36.31,35.6,36.0,15100,8.50916377984623,8.67643181258682,8.50677423652136,8.60235596951599,63191.9908832354,0.0,1.0
2003-05-08,35.49,35.6,35.3,35.59,9500,8.48048925994784,8.50677423652136,8.4350879367754,8.5043846931965,39756.5505556779,0.0,1.0
2003-05-09,35.65,35.96,35.35,35.55,22400,8.51872195314569,8.59279779621652,8.44703565339973,8.49482651989704,93741.76131023,0.0,1.0
2003-05-12,36.34,36.34,35.64,35.65,21900,8.68360044256142,8.68360044256142,8.51633240982083,8.51872195314569,91649.3112809838,0.0,1.0
2003-05-13,36.88,36.96,36.34,36.34,20700,8.81263578210416,8.83175212870308,8.68360044256142,8.68360044256142,86627.4312107929,0.0,1.0
2003-05-14,37.32,37.55,36.62,36.88,66000,8.91777568839824,8.97273518487015,8.75050765565765,8.81263578210416,276203.403860499,0.0,1.0
2003-05-15,37.05,38.32,37.0,37.33,71900,8.85325801862687,9.1567300208848,8.84131030200254,8.92016523172311,300894.314205604,0.0,1.0
2003-05-16,36.06,37.02,36.05,36.9,30500,8.61669322946518,8.84608938865227,8.61430368614031,8.81741486875389,127639.451784019,0.0,1.0
2003-05-19,35.08,36.06,35.08,35.98,20300,8.38251798362836,8.61669322946518,8.38251798362836,8.59757688286625,84953.4711873959,0.0,1.0
2003-05-20,34.73,34.88,34.45,34.88,12000,8.29888396725806,8.33472711713105,8.23197675416183,8.33472711713105,50218.8007019089,0.0,1.0
2003-05-21,35.37,35.45,34.6,34.65,14700,8.45181474004946,8.47093108664838,8.26781990403481,8.27976762065914,61518.0308598384,0.0,1.0
2003-05-22,35.8,36.0,35.45,35.45,20700,8.55456510301867,8.60235596951599,8.47093108664838,8.47093108664838,86627.431210793,0.0,1.0
2003-05-23,35.94,36.29,35.8,35.8,12200,8.58801870956679,8.67165272593709,8.55456510301867,8.55456510301867,51055.7807136074,0.0,1.0
2003-05-27,36.92,37.18,35.94,35.94,23000,8.82219395540362,8.88432208185012,8.58801870956679,8.58801870956679,96252.7013453254,0.0,1.0
2003-05-28,36.93,37.25,36.9,37.05,15000,8.82458349872848,8.90104888512418,8.81741486875389,8.85325801862687,62773.5008773862,0.0,1.0
2003-05-29,37.01,37.1,36.33,36.83,25200,8.84369984532741,8.8652057352512,8.68121089923655,8.80068806547983,105459.481474009,0.0,1.0
2003-05-30,38.51,38.6,36.9,37.05,51900,9.20213134405724,9.22363723398103,8.81741486875389,8.85325801862687,217196.313035756,0.0,1.0
2003-06-02,37.91,38.76,37.9,38.76,25200,9.05875874456531,9.26186992717888,9.05636920124044,9.26186992717888,105459.481474009,0.0,1.0
2003-06-03,37.31,37.87,37.15,37.81,26000,8.91538614507338,9.04920057126584,8.87715345187553,9.03486331131665,108807.401520803,0.0,1.0
2003-06-04,38.21,38.5,37.25,37.25,16000,9.13044504431127,9.19974180073237,8.90104888512418,8.90104888512418,66958.4009358786,0.0,1.0
2003-06-05,38.5,38.5,38.02,38.1,7800,9.19974180073237,9.19974180073237,9.08504372113883,9.10416006773775,32642.2204562408,0.0,1.0
2003-06-06,37.92,38.47,37.83,38.35,20500,9.06114828789017,9.19257317075778,9.03964239796638,9.16389865085939,85790.4511990945,0.0,1.0
2003-06-09,37.23,37.81,37.08,37.8,29600,8.89626979847445,9.03486331131665,8.86042664860147,9.03247376799179,123873.041731375,0.0,1.0
2003-06-10,37.5,37.5,37.14,37.21,20900,8.96078746824582,8.96078746824582,8.87476390855066,8.89149071182472,87464.4112224914,0.0,1.0
2003-06-11,37.64,37.69,37.18,37.5,19300,8.99424107479394,9.00618879141826,8.88432208185012,8.96078746824582,80768.5711289035,0.0,1.0
2003-06-12,37.23,37.4,36.99,37.35,27100,8.96556655489555,9.00650521496357,8.90777079950541,8.99446443259062,112534.215637391,0.29,1.0
2003-06-13,37.12,37.29,36.87,37.1,8800,8.93907683367507,8.98001549374309,8.87887292181034,8.93426052072589,36542.475926533,0.0,1.0
2003-06-16,38.0,38.0,37.0,37.0,20800,9.15099460343892,9.15099460343892,8.91017895598,8.91017895598,86373.1249172598,0.0,1.0
2003-06-17,38.0,38.03,37.75,37.9,12100,9.15099460343892,9.15821907286269,9.09079069157419,9.12691303869303,50245.9043989829,0.0,1.0
2003-06-18,37.96,38.1,37.75,37.9,14800,9.14136197754056,9.17507616818481,9.09079069157419,9.12691303869303,61457.8004218964,0.0,1.0
2003-06-19,37.25,38.0,37.25,37.96,33500,8.97038286784473,9.15099460343892,8.97038286784473,9.14136197754056,139110.561765779,0.0,1.0
2003-06-20,37.25,37.46,37.23,37.25,31100,8.97038286784473,9.0209541538111,8.96556655489555,8.97038286784473,129144.431967634,0.0,1.0
2003-06-23,37.09,37.4,37.0,37.2,14400,8.9318523642513,9.00650521496357,8.91017895598,8.95834208547178,59796.7787888722,0.0,1.0
2003-06-24,37.14,37.33,36.9,37.09,24400,8.94389314662425,8.98964811964144,8.88609739123411,8.9318523642513,101322.319614478,0.0,1.0
2003-06-25,37.34,37.34,37.08,37.14,14900,8.99205627611603,8.99205627611603,8.92944420777671,8.94389314662425,61873.0558301525,0.0,1.0
2003-06-26,37.4,37.66,37.15,37.55,19800,9.00650521496357,9.06911728330288,8.94630130309884,9.0426275620824,82220.5708346992,0.0,1.0
2003-06-27,38.23,38.24,37.5,37.5,27500,9.20638220235447,9.20879035882906,9.03058677970946,9.03058677970946,114195.237270416,0.0,1.0
2003-06-30,38.0,38.24,37.93,38.1,36300,9.15099460343892,9.20879035882906,9.13413750811679,9.17507616818481,150737.713196949,0.0,1.0
2003-07-01,37.75,38.0,37.33,38.0,26700,9.09079069157419,9.15099460343892,8.98964811964144,9.15099460343892,110873.194004367,0.0,1.0
2003-07-02,38.2,38.34,37.85,37.85,29400,9.1991577329307,9.23287192357495,9.11487225632008,9.11487225632008,122085.090027281,0.0,1.0
2003-07-03,38.12,38.38,38.1,38.15,6900,9.17989248113399,9.24250454947331,9.17507616818481,9.18711695055775,28652.6231696679,0.0,1.0
2003-07-07,38.52,38.52,38.25,38.37,20700,9.27621874011756,9.27621874011756,9.21119851530365,9.24009639299872,85957.8695090037,0.0,1.0
2003-07-08,39.85,40.0,38.67,38.67,40500,9.59650355123792,9.63262589835676,9.31234108723639,9.31234108723639,168178.440343703,0.0,1.0
2003-07-09,39.93,40.09,39.4,39.75,34000,9.61576880303463,9.65429930662806,9.4881365098814,9.57242198649203,141186.838807059,0.0,1.0
2003-07-10,39.99,40.94,39.55,39.93,51500,9.63021774188217,9.85899260696814,9.52425885700024,9.61576880303463,213856.535251869,0.0,1.0
2003-07-11,40.49,41.07,39.87,39.9,15500,9.75062556561163,9.8902986411378,9.6013198641871,9.60854433361086,64364.5882796888,0.0,1.0
2003-07-14,40.78,41.16,40.56,40.74,12700,9.82046210337471,9.9119720494091,9.76748266093375,9.81082947747636,52737.4368485192,0.0,1.0
2003-07-15,40.75,41.25,40.65,41.25,32000,9.81323763395094,9.9336454576804,9.78915606920505,9.9336454576804,132881.730641938,0.0,1.0
2003-07-16,40.85,41.2,40.68,40.7,34400,9.83731919869684,9.92160467530746,9.79638053862882,9.801196851578,142847.860440083,0.0,1.0
2003-07-17,40.3,40.62,40.3,40.6,14400,9.70487059259443,9.78193159978128,9.70487059259443,9.77711528683211,59796.7787888722,0.0,1.0
2003-07-18,39.35,41.15,39.33,40.55,41100,9.47609572750846,9.90956389293451,9.47127941455928,9.76507450445916,170669.972793239,0.0,1.0
2003-07-21,39.48,39.72,39.12,39.25,33200,9.50740176167812,9.56519751706826,9.42070812859291,9.45201416276257,137864.795541011,0.0,1.0
2003-07-22,39.77,40.0,39.56,39.6,13800,9.57723829944121,9.63262589835676,9.52666701347483,9.53629963937319,57305.2463393358,0.0,1.0
2003-07-23,39.87,39.97,39.75,39.89,45200,9.6013198641871,9.62540142893299,9.57242198649203,9.60613617713627,187695.444531738,0.0,1.0
2003-07-24,40.86,41.07,39.88,39.92,53400,9.83972735517143,9.8902986411378,9.60372802066169,9.61336064656004,221746.388008734,0.0,1.0
2003-07-25,41.51,41.51,40.83,40.9,79100,9.99625752601972,9.99625752601972,9.83250288574766,9.84935998106978,328467.027930541,0.0,1.0
2003-07-28,41.98,42.4,41.5,41.5,44700,10.1094408803254,10.2105834522582,9.99384936954513,9.99384936954513,185619.167490458,0.0,1.0
2003-07-29,42.3,42.38,41.97,42.03,50200,10.1865018875123,10.205767139309,10.1070327238508,10.1214816626984,208458.21494454,0.0,1.0
2003-07-30,42.62,42.9,42.35,42.35,34500,10.2635628946991,10.3309912759876,10.1985426698852,10.1985426698852,143263.11584834,0.0,1.0
2003-07-31,42.2,42.47,42.05,42.2,32000,10.1624203227664,10.2274405475803,10.1262979756475,10.1624203227664,132881.730641938,0.0,1.0
2003-08-01,41.02,41.6,41.02,41.6,79500,9.87825785876485,10.017930934291,9.87825785876485,10.017930934291,330128.049563565,0.0,1.0
2003-08-04,40.52,40.9,40.19,40.9,32400,9.75785003503539,9.84935998106978,9.67838087137395,9.84935998106978,134542.752274962,0.0,1.0
2003-08-05,40.5,40.79,40.25,40.52,26700,9.75303372208622,9.8228702598493,9.69282981022149,9.75785003503539,110873.194004367,0.0,1.0
2003-08-06,41.02,41.32,40.5,40.5,37300,9.87825785876485,9.95050255300253,9.75303372208622,9.75303372208622,154890.267279509,0.0,1.0
2003-08-07,40.6,41.0,40.4,41.0,51100,9.77711528683211,9.87344154581568,9.72895215734032,9.87344154581568,212195.513618845,0.0,1.0
2003-08-08,40.78,40.9,40.57,40.65,11000,9.82046210337471,9.84935998106978,9.76989081740834,9.78915606920505,45678.0949081663,0.0,1.0
2003-08-11,40.8,41.01,40.7,40.7,38100,9.82527841632389,9.87584970229026,9.801196851578,9.801196851578,158212.310545558,0.0,1.0
2003-08-12,41.1,41.1,40.85,40.85,55100,9.89752311056157,9.89752311056157,9.83731919869684,9.83731919869684,228805.729949087,0.0,1.0
2003-08-13,41.47,41.57,41.29,41.3,34500,9.98662490012137,10.0107064648673,9.94327808357876,9.94568624005335,143263.11584834,0.0,1.0
2003-08-14,42.16,42.25,41.65,41.65,27500,10.152787696868,10.1744611051393,10.029971716664,10.029971716664,114195.237270416,0.0,1.0
2003-08-15,42.45,42.47,42.07,42.2,12000,10.2226242346311,10.2274405475803,10.1311142885967,10.1624203227664,49830.6489907268,0.0,1.0
2003-08-18,42.85,42.85,42.4,42.55,41200,10.3189504936147,10.3189504936147,10.2105834522582,10.246705799377,171085.228201495,0.0,1.0
2003-08-19,43.43,43.5,42.8,42.9,80700,10.4586235691408,10.475480664463,10.3069097112417,10.3309912759876,335111.114462639,0.0,1.0
2003-08-20,44.02,44.12,43.3,43.4,16100,10.6007048011416,10.6247863658875,10.4273175349712,10.4513990997171,66856.1207292252,0.0,1.0
2003-08-21,44.62,44.67,44.05,44.26,27800,10.745194189617,10.7572349719899,10.6079292705654,10.6585005565317,115441.003495183,0.0,1.0
2003-08-22,42.71,44.85,42.71,44.75,108400,10.2852363029704,10.8005817885325,10.2852363029704,10.7765002237866,450136.862549567,0.0,1.0
2003-08-25,42.55,42.81,42.26,42.81,32500,10.246705799377,10.3093178677163,10.1768692616139,10.3093178677163,134958.007683218,0.0,1.0
2003-08-26,43.01,43.06,42.21,42.55,27100,10.3574809972081,10.369521779581,10.164828479241,10.246705799377,112534.215637391,0.0,1.0
2003-08-27,43.65,43.84,43.09,43.25,25100,10.5116030115818,10.557357984599,10.3767462490048,10.4152767525982,104229.10747227,0.0,1.0
2003-08-28,43.97,44.1,43.65,43.8,20000,10.5886640187687,10.6199700529383,10.5116030115818,10.5477253587006,83051.0816512111,0.0,1.0
2003-08-29,43.8,44.11,43.8,43.97,31400,10.5477253587006,10.6223782094129,10.5477253587006,10.5886640187687,130390.198192402,0.0,1.0
2003-09-02,44.63,44.65,43.77,43.85,23400,10.7476023460916,10.7524186590407,10.5405008892769,10.5597661410736,97169.7655319168,0.0,1.0
2003-09-03,45.95,45.95,44.5,44.6,42100,11.0654790007373,11.0654790007373,10.7162963119219,10.7403778766678,174822.5268758,0.0,1.0
2003-09-04,45.41,46.35,45.41,46.0,34200,10.9354385511095,11.1618052597209,10.9354385511095,11.0775197831103,142017.349623571,0.0,1.0
2003-09-05,45.05,45.36,45.05,45.31,29500,10.8487449180243,10.9233977687366,10.8487449180243,10.9113569863636,122500.345435537,0.0,1.0
2003-09-08,45.46,45.62,45.0,45.05,45900,10.9474793334825,10.9860098370759,10.8367041356514,10.8487449180243,190602.232389529,0.0,1.0
2003-09-09,45.5,45.71,45.34,45.6,14400,10.9571119593808,11.0076832453472,10.9185814557874,10.9811935241267,59796.7787888722,0.0,1.0
2003-09-10,44.36,45.3,44.35,45.3,25100,10.6825821212776,10.908948829889,10.6801739648031,10.908948829889,104229.107472271,0.0,1.0
2003-09-11,44.8,44.8,43.85,43.95,17300,10.8656020133464,10.8656020133464,10.6351930420813,10.6594466180039,71329.6878578845,0.32,1.0
2003-09-12,44.7,44.75,44.24,44.75,38400,10.8413484374238,10.8534752253851,10.7297819881796,10.8534752253851,158327.168424437,0.0,1.0
2003-09-15,44.48,44.9,44.4,44.73,19300,10.7879905703939,10.8898555892691,10.7685877096558,10.8486245102006,79575.8945466575,0.0,1.0
2003-09-16,44.95,44.99,44.49,44.49,53100,10.9019823772304,10.9116838075995,10.7904159279862,10.7904159279862,218936.787586917,0.0,1.0
2003-09-17,45.23,45.57,44.84,44.92,30200,10.9698923898138,11.0523545479508,10.8753034437155,10.8947063044536,124517.721000469,0.0,1.0
2003-09-18,45.29,45.99,45.0,45.3,91500,10.9844445353674,11.1542195668259,10.9141091651917,10.9868698929597,377263.956011354,0.0,1.0
2003-09-19,45.55,46.18,45.0,45.0,42500,11.0475038327663,11.200301361079,10.9141091651917,10.9141091651917,175231.892136421,0.0,1.0
2003-09-22,44.88,45.45,44.86,45.45,50700,10.8850048740845,11.0232502568436,10.8801541589,11.0232502568436,209041.33956039,0.0,1.0
2003-09-23,46.07,46.1,44.86,44.95,14700,11.1736224275641,11.1808985003408,10.8801541589,10.9019823772304,60609.6191624795,0.0,1.0
2003-09-24,45.3,46.06,45.3,46.0,22900,10.9868698929597,11.1711970699718,10.9868698929597,11.1566449244182,94419.0665864477,0.0,1.0
2003-09-25,44.18,45.28,44.01,45.0,45000,10.715229842626,10.9820191777751,10.6739987635575,10.9141091651917,185539.650497387,0.0,1.0
2003-09-26,43.8,44.2,43.8,44.15,34400,10.6230662541199,10.7200805578105,10.6230662541199,10.7079537698492,141834.755046892,0.0,1.0
2003-09-29,44.3,44.31,43.51,43.8,32000,10.7443341337332,10.7467594913254,10.5527308839443,10.6230662541199,131939.307020364,0.0,1.0
2003-09-30,43.91,44.48,43.55,44.2,21400,10.6497451876348,10.7879905703939,10.5624323143133,10.7200805578105,88234.4115698689,0.0,1.0
2003-10-01,45.25,45.45,43.95,43.95,50300,10.9747431049983,11.0232502568436,10.6594466180039,10.6594466180039,207392.098222636,0.0,1.0
2003-10-02,45.17,45.43,44.83,45.25,18600,10.9553402442602,11.0183995416591,10.8728780861232,10.9747431049983,76689.7222055868,0.0,1.0
2003-10-03,45.07,45.5,45.0,45.17,35500,10.9310866683376,11.035377044805,10.9141091651917,10.9553402442602,146370.168725716,0.0,1.0
2003-10-06,45.69,45.7,45.0,45.07,27300,11.081458839058,11.0838841966503,10.9141091651917,10.9310866683376,112560.721301748,0.0,1.0
2003-10-07,46.85,46.95,45.7,45.7,38500,11.3628003197607,11.3870538956834,11.0838841966503,11.0838841966503,158739.478758876,0.0,1.0
2003-10-08,45.92,46.98,45.8,46.85,23300,11.1372420636801,11.3943299684602,11.1081377725729,11.3628003197607,96068.3079242025,0.0,1.0
2003-10-09,46.4,46.72,45.9,46.0,24100,11.2536592281088,11.3312706710613,11.1323913484956,11.1566449244182,99366.7905997117,0.0,1.0
2003-10-10,46.16,46.3,45.61,46.25,31500,11.1954506458944,11.2294056521861,11.0620559783199,11.2172788642248,129877.755348171,0.0,1.0
2003-10-13,46.9,46.9,46.24,46.35,17800,11.374927107722,11.374927107722,11.2148535066326,11.2415324401475,73391.2395300778,0.0,1.0
2003-10-14,47.25,47.25,46.51,46.75,21700,11.4598146234513,11.4598146234513,11.2803381616237,11.3385467438381,89471.3425731844,0.0,1.0
2003-10-15,47.12,47.45,46.9,47.45,13500,11.4282849747519,11.5083217752966,11.374927107722,11.5083217752966,55661.8951492159,0.0,1.0
2003-10-16,47.0,47.03,46.76,46.87,12800,11.3991806836447,11.4064567564215,11.3409721014303,11.3676510349452,52775.7228081456,0.0,1.0
2003-10-17,46.77,47.13,46.51,47.1,16300,11.3433974590226,11.4307103323441,11.2803381616237,11.4234342595673,67206.5845134979,0.0,1.0
2003-10-20,46.65,46.8,46.54,46.69,10600,11.3142931679154,11.3506735317994,11.2876142344005,11.3239945982845,43704.8954504957,0.0,1.0
2003-10-21,47.09,47.23,46.6,46.6,22100,11.4210089019751,11.4549639082668,11.3021663799541,11.3021663799541,91120.5839109387,0.0,1.0
2003-10-22,47.2,47.7,46.86,47.1,52800,11.44768783549,11.5689557151032,11.365225677353,11.4234342595673,217699.8565836,0.0,1.0
2003-10-23,47.08,47.24,46.68,47.1,15800,11.4185835443828,11.457389265859,11.3215692406922,11.4234342595673,65145.0328413048,0.0,1.0
2003-10-24,47.1,47.3,46.85,47.05,21700,11.4234342595673,11.4719414114126,11.3628003197607,11.411307471606,89471.3425731847,0.0,1.0
2003-10-27,47.99,48.29,47.11,47.11,37600,11.6392910852789,11.7120518130468,11.4258596171596,11.4258596171596,155028.685748928,0.0,1.0
2003-10-28,48.16,48.34,47.96,48.0,18500,11.6805221643474,11.7241786010082,11.6320150125021,11.6417164428712,76277.411871148,0.0,1.0
2003-10-29,48.63,48.75,48.1,48.1,16500,11.7945139711838,11.823618262291,11.6659700187938,11.6659700187938,68031.2051823755,0.0,1.0
2003-10-30,48.82,49.26,48.5,48.73,19700,11.8405957654369,11.9473114994965,11.7629843224844,11.8187675471065,81225.1358844115,0.0,1.0
2003-10-31,48.75,49.32,48.75,48.82,22000,11.823618262291,11.9618636450501,11.823618262291,11.8405957654369,90708.2735765005,0.0,1.0
2003-11-03,49.31,49.31,48.42,48.65,23000,11.9594382874579,11.9594382874579,11.7435814617463,11.7993646863684,94831.3769208864,0.0,1.0
2003-11-04,49.9,50.28,49.23,49.3,29400,12.1025343854015,12.1946979739075,11.9400354267197,11.9570129298656,121219.238324959,0.0,1.0
2003-11-05,49.26,49.92,49.15,49.92,30200,11.9473114994965,12.107385100586,11.9206325659816,12.107385100586,124517.721000469,0.0,1.0
2003-11-06,49.27,49.42,49.08,49.36,19300,11.9497368570888,11.9861172209728,11.9036550628358,11.9715650754192,79575.8945466571,0.0,1.0
2003-11-07,49.14,49.59,48.95,49.3,26200,11.9182072083894,12.0273483000413,11.8721254141363,11.9570129298656,108025.307622923,0.0,1.0
2003-11-10,48.62,49.3,48.61,49.2,12300,11.7920886135916,11.9570129298656,11.7896632559993,11.9327593539429,50714.1711359524,0.0,1.0
2003-11-11,48.55,48.72,48.33,48.72,7800,11.7751111104457,11.8163421895142,11.7217532434159,11.8163421895142,32160.2060862138,0.0,1.0
2003-11-12,49.08,49.1,48.63,48.63,20200,11.9036550628358,11.9085057780203,11.7945139711838,11.7945139711838,83286.6875566046,0.0,1.0
2003-11-13,49.43,49.52,49.08,49.08,11300,11.988542578565,12.0103707968954,11.9036550628358,11.9036550628358,46591.0677915662,0.0,1.0
2003-11-14,49.5,49.68,49.3,49.5,21500,12.0055200817109,12.0491765183717,11.9570129298656,12.0055200817109,88646.7219043071,0.0,1.0
2003-11-17,49.36,49.4,48.63,49.4,23900,11.9715650754192,11.9812665057882,11.7945139711838,11.9812665057882,98542.1699308343,0.0,1.0
2003-11-18,48.62,49.3,48.47,49.3,20800,11.7920886135916,11.9570129298656,11.7557082497076,11.9570129298656,85760.5495632366,0.0,1.0
2003-11-19,48.21,48.6,47.9,48.6,22100,11.6926489523087,11.7872378984071,11.6174628669485,11.7872378984071,91120.5839109392,0.0,1.0
2003-11-20,47.9,48.38,47.66,48.01,14100,11.6174628669485,11.7338800313772,11.5592542847342,11.6441418004634,58135.757155848,0.0,1.0
2003-11-21,47.94,48.27,47.7,47.9,13700,11.6271642973176,11.7072010978623,11.5689557151032,11.6174628669485,56486.5158180933,0.0,1.0
2003-11-24,48.47,48.67,48.1,48.1,13500,11.7557082497076,11.8042154015529,11.6659700187938,11.6659700187938,55661.8951492162,0.0,1.0
2003-11-25,48.46,48.6,48.02,48.5,16000,11.7532828921153,11.7872378984071,11.6465671580557,11.7629843224844,65969.6535101823,0.0,1.0
2003-11-26,48.8,48.8,48.11,48.6,22100,11.8357450502523,11.8357450502523,11.6683953763861,11.7872378984071,91120.5839109394,0.0,1.0
2003-11-28,48.7,49.0,48.7,48.9,4000,11.8114914743297,11.8842522020976,11.8114914743297,11.859998626175,16492.4133775455,0.0,1.0
2003-12-01,48.8,49.05,48.8,48.9,13300,11.8357450502523,11.896378990059,11.8357450502523,11.859998626175,54837.2744803391,0.0,1.0
2003-12-02,50.26,50.95,49.0,49.0,71600,12.189847258723,12.3571969325893,11.8842522020976,11.8842522020976,295214.199458065,0.0,1.0
2003-12-03,49.0,50.76,49.0,50.46,32800,11.8842522020976,12.3111151383363,11.8842522020976,12.2383544105683,135237.789695874,0.0,1.0
2003-12-04,49.73,49.73,48.76,49.0,37900,12.061303306333,12.061303306333,11.8260436198833,11.8842522020976,156265.616752243,0.0,1.0
2003-12-05,49.81,49.86,49.29,49.6,24300,12.0807061670711,12.0928329550324,11.9545875722733,12.0297736576335,100191.411268589,0.0,1.0
2003-12-08,50.25,50.31,49.35,49.75,76900,12.1874219011307,12.2019740466843,11.9691397178269,12.0661540215175,317066.647183314,0.0,1.0
2003-12-09,49.82,50.34,49.66,50.15,29400,12.0831315246634,12.2092501194611,12.0443258031871,12.1631683252081,121219.238324959,0.0,1.0
2003-12-10,49.4,49.9,49.26,49.75,18000,11.9812665057882,12.1025343854015,11.9473114994965,12.0661540215175,74215.8601989551,0.0,1.0
2003-12-11,48.95,49.18,48.85,48.98,41300,11.9497368570888,12.0058847524336,11.925324728678,11.957060495612,169178.202346835,0.32,1.0
2003-12-12,49.03,49.24,48.72,49.0,22900,11.9692665598174,12.0205320294801,11.8935889617439,11.9619429212942,93805.8313254851,0.0,1.0
2003-12-15,47.99,49.09,47.98,48.93,40300,11.7153804243451,11.9839138368639,11.712939211504,11.9448544314066,165081.877834805,0.0,1.0
2003-12-16,47.85,48.12,47.25,47.74,57000,11.6812034445699,11.7471161912791,11.5347306741051,11.6543501033181,233490.497185705,0.0,1.0
2003-12-17,47.2,47.71,47.0,47.7,34300,11.5225246098997,11.6470264647948,11.4737003530781,11.6445852519537,140503.930762626,0.0,1.0
2003-12-18,47.55,48.0,47.21,47.3,57300,11.6079670593375,11.7178216371862,11.5249658227408,11.5469367383105,234719.394539314,0.0,1.0
2003-12-19,48.15,48.15,47.44,47.55,32300,11.7544398298024,11.7544398298024,11.5811137180856,11.6079670593375,132311.281738565,0.0,1.0
2003-12-22,48.35,48.42,47.88,48.2,37100,11.803264086624,11.8203525765115,11.6885270830932,11.7666458940078,151973.639396309,0.0,1.0
2003-12-23,48.52,48.69,47.95,47.95,36400,11.8447647049223,11.8862653232207,11.7056155729808,11.7056155729808,149106.212237889,0.0,1.0
2003-12-24,48.46,48.59,48.45,48.45,2600,11.8301174278759,11.8618531948099,11.8276762150348,11.8276762150348,10650.4437312777,0.0,1.0
2003-12-26,48.0,48.7,48.0,48.5,7100,11.7178216371862,11.8887065360618,11.7178216371862,11.8398822792402,29083.9040354122,0.0,1.0
2003-12-29,49.0,49.0,47.75,47.75,54200,11.9619429212942,11.9619429212942,11.6567913161591,11.6567913161591,222020.788552021,0.0,1.0
2003-12-30,49.5,49.5,48.88,49.0,20500,12.0840035633482,12.0840035633482,11.9326483672012,11.9619429212942,83974.6524966131,0.0,1.0
2003-12-31,49.0,49.4,48.99,49.4,29400,11.9619429212942,12.0595914349374,11.9595017084531,12.0595914349374,120431.940653679,0.0,1.0
2004-01-02,48.7,49.48,48.66,49.1,21900,11.8887065360618,12.0791211376661,11.8789416846975,11.986355049705,89709.5068134547,0.0,1.0
2004-01-05,48.75,48.94,48.49,48.75,37100,11.9009126002672,11.9472956442477,11.8374410663991,11.9009126002672,151973.639396309,0.0,1.0
2004-01-06,48.6,49.04,48.6,49.04,16700,11.864294407651,11.9717077726585,11.864294407651,11.9717077726585,68408.6193508993,0.0,1.0
2004-01-07,48.93,49.01,48.5,48.7,38400,11.9448544314066,11.9643841341353,11.8398822792402,11.8887065360618,157298.861261949,0.0,1.0
2004-01-08,49.14,49.45,48.88,49.0,48200,11.9961199010693,12.0717974991428,11.9326483672012,11.9619429212942,197442.841479842,0.0,1.0
2004-01-09,48.99,49.75,48.9,49.0,28200,11.9595017084531,12.1450338843752,11.9375307928834,11.9619429212942,115516.351239243,0.0,1.0
2004-01-12,48.85,49.19,48.5,49.09,38100,11.925324728678,12.0083259652747,11.8398822792402,11.9839138368639,156069.963908339,0.0,1.0
2004-01-13,48.3,48.9,47.89,48.9,38800,11.7910580224186,11.9375307928834,11.6909682959343,11.9375307928834,158937.39106676,0.0,1.0
2004-01-14,48.0,48.5,47.6,48.45,30500,11.7178216371862,11.8398822792402,11.6201731235429,11.8276762150348,124937.897616912,0.0,1.0
2004-01-15,49.0,49.15,47.81,48.0,103200,11.9619429212942,11.9985611139104,11.6714385932056,11.7178216371862,422740.689641486,0.0,1.0
2004-01-16,48.14,48.95,48.1,48.65,33700,11.7519986169613,11.9497368570888,11.742233765597,11.8765004718564,138046.136055407,0.0,1.0
2004-01-20,48.3,48.3,48.0,48.14,41400,11.7910580224186,11.7910580224186,11.7178216371862,11.7519986169613,169587.834798037,0.0,1.0
2004-01-21,49.35,49.35,48.06,48.3,67300,12.047385370732,12.047385370732,11.7324689142326,11.7910580224186,275682.639659613,0.0,1.0
2004-01-22,50.4,50.61,49.32,49.44,70300,12.3037127190455,12.3549781887082,12.0400617322088,12.0693562863017,287971.613195701,0.0,1.0
2004-01-23,50.5,50.77,50.15,50.55,60500,12.3281248474563,12.3940375941654,12.2426823980185,12.3403309116617,247827.632977808,0.0,1.0
2004-01-26,49.26,50.31,48.9,50.3,126300,12.0254144551623,12.2817418034757,11.9375307928834,12.2793005906347,517365.785869376,0.0,1.0
2004-01-27,48.85,49.2,48.66,48.86,68800,11.925324728678,12.0107671781158,11.8789416846975,11.9277659415191,281827.126427657,0.0,1.0
2004-01-28,48.34,49.2,48.17,49.0,55300,11.8008228737829,12.0107671781158,11.7593222554845,11.9619429212942,226526.745515253,0.0,1.0
2004-01-29,47.75,48.35,47.6,48.34,69900,11.6567913161591,11.803264086624,11.6201731235429,11.8008228737829,286333.083390891,0.0,1.0
2004-01-30,47.65,47.9,47.53,47.75,54000,11.6323791877483,11.6934095087753,11.6030846336554,11.6567913161591,221201.523649615,0.0,1.0
2004-02-02,46.99,47.65,46.6,47.65,73100,11.471259140237,11.6323791877483,11.3760518394349,11.6323791877483,299441.321829387,0.0,1.0
2004-02-03,46.98,47.1,46.57,47.1,40800,11.4688179273959,11.4981124814889,11.3687282009116,11.4981124814889,167130.040090821,0.0,1.0
2004-02-04,45.68,47.03,45.53,47.03,58000,11.1514602580555,11.4810239916014,11.1148420654393,11.4810239916014,237586.821697734,0.0,1.0
2004-02-05,46.26,46.3,45.44,45.68,34100,11.2930506028382,11.3028154542025,11.0928711498696,11.1514602580555,139684.665860219,0.0,1.0
2004-02-06,46.37,46.37,45.95,46.1,22100,11.31990394409,11.31990394409,11.2173730047647,11.2539911973809,90528.7717158612,0.0,1.0
2004-02-09,46.09,46.35,45.65,46.35,49500,11.2515499845398,11.3150215184079,11.1441366195322,11.3150215184079,202768.06334548,0.0,1.0
2004-02-10,46.73,46.73,45.77,46.0,35300,11.4077876063689,11.4077876063689,11.1734311736252,11.2295790689701,144600.255274656,0.0,1.0
2004-02-11,47.5,47.65,46.73,46.8,65300,11.5957609951321,11.6323791877483,11.4077876063689,11.4248760962565,267489.990635553,0.0,1.0
2004-02-12,47.12,47.57,47.04,47.45,27500,11.5029949071711,11.6128494850197,11.4834652044424,11.5835549309267,112648.924080822,0.0,1.0
2004-02-13,47.03,47.55,46.76,47.12,47000,11.4810239916014,11.6079670593375,11.4151112448922,11.5029949071711,192527.252065405,0.0,1.0
2004-02-17,47.45,47.98,47.01,47.1,42900,11.5835549309267,11.712939211504,11.4761415659192,11.4981124814889,175732.321566083,0.0,1.0
2004-02-18,46.57,47.98,46.56,47.45,54000,11.3687282009116,11.712939211504,11.3662869880706,11.5835549309267,221201.523649616,0.0,1.0
2004-02-19,46.96,47.09,46.28,46.57,40300,11.4639355017138,11.4956712686478,11.2979330285203,11.3687282009116,165081.877834805,0.0,1.0
2004-02-20,46.09,47.1,45.59,47.1,51300,11.2515499845398,11.4981124814889,11.1294893424858,11.4981124814889,210141.447467134,0.0,1.0
2004-02-23,45.35,46.19,45.18,46.0,31500,11.0709002342998,11.2759621129506,11.0293996160015,11.2295790689701,129034.222128942,0.0,1.0
2004-02-24,45.99,46.16,45.26,45.35,47200,11.227137856129,11.2686384744274,11.0489293187301,11.0709002342998,193346.516967811,0.0,1.0
2004-02-25,45.94,45.95,45.15,45.95,23200,11.2149317919236,11.2173730047647,11.0220759774782,11.2173730047647,95034.7286790936,0.0,1.0
2004-02-26,46.4,46.43,45.8,46.0,25700,11.3272275826133,11.3345512211365,11.1807548121485,11.2295790689701,105275.539959168,0.0,1.0
2004-02-27,46.35,46.92,46.17,46.48,47400,11.3150215184079,11.4541706503495,11.2710796872684,11.3467572853419,194165.781870217,0.0,1.0
2004-03-01,46.5,46.55,46.0,46.0,22800,11.3516397110241,11.3638457752295,11.2295790689701,11.2295790689701,93396.1988742816,0.0,1.0
2004-03-02,46.3,46.65,46.23,46.65,25800,11.3028154542025,11.3882579036403,11.2857269643149,11.3882579036403,105685.172410371,0.0,1.0
2004-03-03,46.0,46.4,46.0,46.4,32500,11.2295790689701,11.3272275826133,11.2295790689701,11.3272275826133,133130.546640971,0.0,1.0
2004-03-04,46.18,46.23,45.8,46.0,13700,11.2735209001095,11.2857269643149,11.1807548121485,11.2295790689701,56119.6458148097,0.0,1.0
2004-03-05,46.2,46.5,46.0,46.1,19900,11.2784033257917,11.3516397110241,11.2295790689701,11.2539911973809,81516.8577893949,0.0,1.0
2004-03-08,46.56,46.85,46.28,46.4,18300,11.3662869880706,11.4370821604619,11.2979330285203,11.3272275826133,74962.738570147,0.0,1.0
2004-03-09,46.15,46.74,46.15,46.56,28800,11.2661972615863,11.41022881921,11.2661972615863,11.3662869880706,117974.145946461,0.0,1.0
2004-03-10,45.01,46.2,45.01,46.2,44300,10.9878989977031,11.2784033257917,10.9878989977031,11.2784033257917,181467.175882925,0.0,1.0
2004-03-11,44.24,45.14,44.24,44.79,27400,10.8780444198545,11.0993427918678,10.8780444198545,11.0132823138626,111433.264400681,0.32,1.0
2004-03-12,45.17,45.17,44.2,44.34,46200,11.1067194042682,11.1067194042682,10.8682089366539,10.902633127856,187891.124646405,0.0,1.0
2004-03-15,43.6,45.1,43.6,45.1,27900,10.720676688645,11.0895073086672,10.720676688645,11.0895073086672,113466.718130621,0.0,1.0
2004-03-16,43.87,44.0,43.53,43.7,20500,10.787066200249,10.8190315206509,10.703464593044,10.7452653966465,83371.6029275171,0.0,1.0
2004-03-17,44.97,45.0,43.84,43.98,46400,11.0575419882653,11.0649186006657,10.7796895878486,10.8141137790506,188704.50613838,0.0,1.0
2004-03-18,45.1,45.2,44.56,44.9,36400,11.0895073086672,11.1140960166687,10.9567282854592,11.0403298926642,148035.431539591,0.0,1.0
2004-03-19,45.57,46.0,44.94,45.3,51200,11.2050742362742,11.3108056806805,11.0501653758648,11.1386847246702,208225.661945798,0.0,1.0
2004-03-22,44.69,45.68,44.58,45.67,46600,10.9886936058611,11.2321218150758,10.9616460270595,11.2296629442756,189517.887630356,0.0,1.0
2004-03-23,44.1,44.65,44.1,44.65,33700,10.8436202286524,10.9788581226605,10.8436202286524,10.9788581226605,137054.781397918,0.0,1.0
2004-03-24,44.35,44.37,43.75,44.0,45600,10.9050919986561,10.9100097402564,10.7575597506472,10.8190315206509,185450.980170477,0.0,1.0
2004-03-25,44.8,45.0,44.21,44.3,35900,11.0157411846628,11.0649186006657,10.870667807454,10.8927976446554,146001.977809651,0.0,1.0
2004-03-26,44.69,45.21,44.61,44.7,45500,10.9886936058611,11.1165548874688,10.96902263946,10.9911524766613,185044.28942449,0.0,1.0
2004-03-29,45.03,45.34,44.41,44.44,40400,11.0722952130662,11.1485202078708,10.919845223457,10.9272218358574,164303.061379106,0.0,1.0
2004-03-30,45.34,45.39,44.75,45.03,24800,11.1485202078708,11.1608145618715,11.003446830662,11.0722952130662,100859.305004996,0.0,1.0
2004-03-31,46.28,46.5,45.1,45.5,44000,11.3796540630847,11.4337492206879,11.0895073086672,11.1878621406731,178943.92823467,0.0,1.0
2004-04-01,46.91,46.92,46.14,46.45,61400,11.534562923494,11.5370217942941,11.3452298718826,11.4214548666872,249708.118036563,0.0,1.0
2004-04-02,46.8,47.32,46.56,46.91,54700,11.5075153446924,11.6353766263,11.4485024454888,11.534562923494,222459.838055374,0.0,1.0
2004-04-05,47.25,47.31,46.66,46.8,54000,11.618164530699,11.6329177554999,11.4730911534903,11.5075153446924,219613.00283346,0.0,1.0
2004-04-06,45.97,47.15,45.97,47.0,75000,11.3034290682801,11.5935758226975,11.3034290682801,11.5566927606953,305018.059490915,0.0,1.0
2004-04-07,46.72,46.79,45.73,45.97,27000,11.4878443782912,11.5050564738922,11.2444161690765,11.3034290682801,109806.501416729,0.0,1.0
2004-04-08,46.56,46.97,46.4,46.97,23400,11.4485024454888,11.5493161482949,11.4091605126864,11.5493161482949,95165.6345611658,0.0,1.0
2004-04-12,47.2,47.23,46.78,46.9,47900,11.6058701766983,11.6132467890987,11.5025976030921,11.5321040526938,194804.867328198,0.0,1.0
2004-04-13,22.82,23.85,22.32,23.85,101600,11.2222863318752,11.7288137167057,10.9763992518604,11.7288137167057,206598.898961847,0.0,2.0
2004-04-14,22.39,22.74,21.91,22.6,104900,11.0108234430625,11.1829443990728,10.7747718462483,11.1140960166687,213309.296270647,0.0,1.0
2004-04-15,22.29,22.76,22.05,22.49,85800,10.9616460270595,11.1927798822734,10.8436202286524,11.0600008590654,174470.330028804,0.0,1.0
2004-04-16,22.46,22.65,22.25,22.4,74600,11.0452476342645,11.1386847246702,10.9419750606583,11.0157411846628,151695.648253483,0.0,1.0
2004-04-19,22.02,22.48,22.02,22.47,74200,10.8288670038515,11.0550831174651,10.8288670038515,11.0501653758648,150882.266761507,0.0,1.0
2004-04-20,21.22,22.18,21.1,21.55,119000,10.4354476758279,10.9075508694563,10.3764347766243,10.5977331486376,241980.993862792,0.0,1.0
2004-04-21,21.0,21.27,20.76,21.27,131300,10.3272573606213,10.4600363838293,10.2092315622142,10.4600363838293,266992.47474105,0.0,1.0
2004-04-22,21.27,21.4,20.95,20.95,98400,10.4600363838293,10.5239670246332,10.3026686526199,10.3026686526199,200091.847026041,0.0,1.0
2004-04-23,21.22,21.45,20.67,21.4,142300,10.4354476758279,10.5485557326347,10.1649718878116,10.5239670246332,289360.465770381,0.0,1.0
2004-04-26,21.24,21.45,21.15,21.45,86200,10.4452831590284,10.5485557326347,10.4010234846258,10.5485557326347,175283.71152078,0.0,1.0
2004-04-27,21.22,21.29,20.93,21.24,64200,10.4354476758279,10.4698718670299,10.2928331694193,10.4452831590284,130547.729462111,0.0,1.0
2004-04-28,20.68,21.25,20.67,21.23,65300,10.1698896294119,10.4502009006287,10.1649718878116,10.4403654174281,132784.528565045,0.0,1.0
2004-04-29,20.67,20.95,20.31,20.6,51700,10.1649718878116,10.3026686526199,9.98793319020093,10.1305476966095,105129.557837869,0.0,1.0
2004-04-30,20.34,20.74,20.23,20.68,75200,10.0026864150018,10.1993960790136,9.94859125739856,10.1698896294119,152915.720491446,0.0,1.0
2004-05-03,20.2,20.4,20.06,20.3,71400,9.93383803259767,10.0321928646036,9.86498965019353,9.98301544860063,145188.596317676,0.0,1.0
2004-05-04,20.33,20.5,20.05,20.21,60100,9.99776867340152,10.0813702806065,9.86007190859323,9.93875577419797,122210.56916936,0.0,1.0
2004-05-05,20.17,20.42,20.04,20.33,69200,9.91908480779678,10.0420283478042,9.85515416699294,9.99776867340152,140714.998111809,0.0,1.0
2004-05-06,20.25,20.39,19.85,20.02,80000,9.95842674059915,10.0272751230033,9.76171707658732,9.84531868379234,162676.298395155,0.0,1.0
2004-05-07,19.27,20.33,19.27,20.2,49500,9.47648806377016,9.99776867340152,9.47648806377016,9.93383803259767,100655.959632002,0.0,1.0
2004-05-10,19.25,19.34,18.86,19.02,85800,9.46665258056956,9.51091225497223,9.27486065815802,9.35354452376276,174470.330028804,0.0,1.0
2004-05-11,19.68,19.72,19.24,19.24,100000,9.67811546938229,9.69778643578347,9.46173483896927,9.46173483896927,203345.372993944,0.0,1.0
2004-05-12,19.79,19.91,19.35,19.68,106000,9.73221062698554,9.79122352618909,9.51582999657252,9.67811546938229,215546.095373581,0.0,1.0
2004-05-13,20.15,20.36,19.79,19.8,109800,9.90924932459619,10.0125218982024,9.73221062698554,9.73712836858584,223273.21954735,0.0,1.0
2004-05-14,20.01,20.38,19.6,20.05,74800,9.84040094219205,10.022357381403,9.63877353657992,9.86007190859323,152102.33899947,0.0,1.0
2004-05-17,20.15,20.56,19.75,19.95,104300,9.90924932459619,10.1108767302083,9.71253966058436,9.81089449259027,212089.224032684,0.0,1.0
2004-05-18,20.71,20.85,20.1,20.1,107200,10.1846428542128,10.2534912366169,9.88466061659471,9.88466061659471,217986.239849507,0.0,1.0
2004-05-19,20.65,21.35,20.65,20.85,189900,10.155136404611,10.4993783166317,10.155136404611,10.2534912366169,386152.863315499,0.0,1.0
2004-05-20,20.94,21.1,20.4,20.55,88300,10.2977509110196,10.3764347766243,10.0321928646036,10.105958988608,179553.964353652,0.0,1.0
2004-05-21,21.27,21.3,20.71,20.84,78600,10.4600363838293,10.4747896086302,10.1846428542128,10.2485734950166,159829.46317324,0.0,1.0
2004-05-24,21.53,21.71,21.29,21.3,79000,10.587897665437,10.6764170142423,10.4698718670299,10.4747896086302,160642.844665216,0.0,1.0
2004-05-25,21.74,21.88,21.45,21.59,102600,10.6911702390432,10.7600186214474,10.5485557326347,10.6174041150388,208632.352691787,0.0,1.0
2004-05-26,21.59,21.83,21.55,21.74,86200,10.6174041150388,10.7354299134459,10.5977331486376,10.6911702390432,175283.71152078,0.0,1.0
2004-05-27,21.83,21.95,21.59,21.6,56400,10.7354299134459,10.7944428126495,10.6174041150388,10.6223218566391,114686.790368584,0.0,1.0
2004-05-28,22.02,22.27,21.83,21.84,54700,10.8288670038515,10.9518105438589,10.7354299134459,10.7403476550462,111229.919027688,0.0,1.0
2004-06-01,22.31,22.31,22.0,22.0,66100,10.9714815102601,10.9714815102601,10.8190315206509,10.8190315206509,134411.291548997,0.0,1.0
2004-06-02,22.17,22.35,22.02,22.35,64400,10.902633127856,10.9911524766613,10.8288670038515,10.9911524766613,130954.420208099,0.0,1.0
2004-06-03,21.9,22.15,21.9,22.1,33700,10.769854104648,10.8927976446554,10.769854104648,10.8682089366539,68527.3906989589,0.0,1.0
2004-06-04,22.28,22.35,22.1,22.15,64900,10.9567282854592,10.9911524766613,10.8682089366539,10.8927976446554,131971.14707307,0.0,1.0
2004-06-07,22.51,22.69,22.25,22.34,114200,11.069836342266,11.1583556910713,10.9419750606583,10.986234735061,232220.415959084,0.0,1.0
2004-06-08,22.35,22.51,22.34,22.51,54500,10.9911524766613,11.069836342266,10.986234735061,11.069836342266,110823.228281699,0.0,1.0
2004-06-09,21.96,22.41,21.9,22.35,90000,10.7993605542497,11.0206589262631,10.769854104648,10.9911524766613,183010.83569455,0.0,1.0
2004-06-10,22.04,22.35,21.98,22.0,109900,10.8387024870521,10.9911524766613,10.8091960374503,10.8190315206509,223476.564920345,0.0,1.0
2004-06-14,21.26,21.97,21.11,21.8,83500,10.5338025078338,10.8855898916796,10.4594812295565,10.801359109632,168525.088511941,0.16,1.0
2004-06-15,21.6,21.79,21.26,21.26,83500,10.7022640719289,10.7964043577468,10.5338025078338,10.5338025078338,168525.088511943,0.0,1.0
2004-06-16,21.58,21.74,21.17,21.74,110600,10.6923545681586,10.7716305983211,10.4892097408674,10.7716305983211,223220.057358333,0.0,1.0
2004-06-17,21.6,21.6,21.4,21.6,46700,10.7022640719289,10.7022640719289,10.6031690342259,10.7022640719289,94252.9536947032,0.0,1.0
2004-06-18,21.4,21.74,21.4,21.6,88200,10.6031690342259,10.7716305983211,10.6031690342259,10.7022640719289,178010.931817404,0.0,1.0
2004-06-21,21.61,21.65,21.1,21.3,66000,10.7072188238141,10.7270378313547,10.4545264776713,10.5536215153744,133205.459183092,0.0,1.0
2004-06-22,21.52,21.62,21.26,21.5,60700,10.6626260568477,10.7121735756993,10.5338025078338,10.6527165530774,122508.657157783,0.0,1.0
2004-06-23,22.0,22.0,21.26,21.55,51400,10.900454147335,10.900454147335,10.5338025078338,10.6774903125032,103738.797000166,0.0,1.0
2004-06-24,21.57,22.1,21.57,22.0,70400,10.6873998162735,10.9500016661866,10.6873998162735,10.900454147335,142085.823128631,0.0,1.0
2004-06-25,21.95,21.95,21.16,21.67,161900,10.8756803879093,10.8756803879093,10.4842549889822,10.736947335125,326757.027905189,0.0,1.0
2004-06-28,22.07,22.19,21.66,21.83,51500,10.9351374105311,10.9945944331529,10.7319925832399,10.8162233652874,103940.623453473,0.0,1.0
2004-06-29,22.7,22.75,22.0,22.07,337400,11.2472867792957,11.2720605387215,10.900454147335,10.9351374105311,680962.453460229,0.0,1.0
2004-06-30,22.79,22.95,22.48,22.75,99300,11.2918795462621,11.3711555764245,11.1382822378223,11.2720605387215,200413.66813456,0.0,1.0
2004-07-01,22.26,22.95,22.26,22.8,108200,11.029277696349,11.3711555764245,11.029277696349,11.2968342981472,218376.222478947,0.0,1.0
2004-07-02,22.15,22.41,21.91,22.1,74200,10.9747754256123,11.1035989746263,10.8558613803687,10.9500016661866,149755.228354325,0.0,1.0
2004-07-06,22.4,22.53,22.05,22.17,48200,11.0986442227411,11.1630559972481,10.9252279067608,10.9846849293826,97280.3504943187,0.0,1.0
2004-07-07,22.55,22.77,22.32,22.65,52500,11.1729655010184,11.2819700424918,11.0590062076599,11.2225130198699,105958.88798655,0.0,1.0
2004-07-08,22.37,22.56,22.09,22.22,73500,11.0837799670857,11.1779202529036,10.9450469143014,11.0094586888084,148342.44318117,0.0,1.0
2004-07-09,22.53,22.6,22.15,22.6,52400,11.1630559972481,11.1977392604442,10.9747754256123,11.1977392604442,105757.061533243,0.0,1.0
2004-07-12,22.5,22.76,22.28,22.55,37400,11.1481917415927,11.2770152906066,11.0391872001193,11.1729655010184,75483.093537085,0.0,1.0
2004-07-13,22.66,22.78,22.54,22.75,43500,11.2274677717551,11.2869247943769,11.1680107491333,11.2720605387215,87794.5071888558,0.0,1.0
2004-07-14,22.46,22.92,22.4,22.7,103000,11.128372734052,11.3562913207691,11.0986442227411,11.2472867792957,207881.246906947,0.0,1.0
2004-07-15,22.23,22.62,22.16,22.54,75900,11.0144134406935,11.2076487642145,10.9797301774975,11.1680107491333,153186.278060556,0.0,1.0
2004-07-16,22.17,22.22,22.0,22.22,89700,10.9846849293826,11.0094586888084,10.900454147335,11.0094586888084,181038.328617021,0.0,1.0
2004-07-19,22.0,22.22,21.65,22.1,68100,10.900454147335,11.0094586888084,10.7270378313547,10.9500016661866,137443.814702554,0.0,1.0
2004-07-20,22.17,22.28,21.92,22.0,86300,10.9846849293826,11.0391872001193,10.8608161322538,10.900454147335,174176.229204558,0.0,1.0
2004-07-21,21.36,22.42,21.36,22.42,121400,10.5833500266853,11.1085537265114,10.5833500266853,11.1085537265114,245017.314315565,0.0,1.0
2004-07-22,21.53,21.63,20.87,21.25,74000,10.6675808087329,10.7171283275844,10.3405671843128,10.5288477559486,149351.575447709,0.0,1.0
2004-07-23,21.29,21.59,21.22,21.5,62200,10.5486667634892,10.6973093200438,10.5139835002932,10.6527165530774,125536.053957399,0.0,1.0
2004-07-26,21.33,21.46,21.02,21.2,54200,10.5684857710298,10.6328975455368,10.4148884625901,10.5040739965229,109389.937692782,0.0,1.0
2004-07-27,21.7,21.8,21.25,21.5,45400,10.7518115907805,10.801359109632,10.5288477559486,10.6527165530774,91629.2098017022,0.0,1.0
2004-07-28,21.84,22.05,21.34,21.79,85500,10.8211781171726,10.9252279067608,10.573440522915,10.7964043577468,172561.617578096,0.0,1.0
2004-07-29,22.13,22.21,21.89,21.95,70800,10.964865921842,11.0045039369232,10.8459518765984,10.8756803879093,142893.128941862,0.0,1.0
2004-07-30,22.51,22.55,22.0,22.0,90100,11.1531464934778,11.1729655010184,10.900454147335,10.900454147335,181845.634430251,0.0,1.0
2004-08-02,22.53,22.6,22.0,22.54,94400,11.1630559972481,11.1977392604442,10.900454147335,11.1680107491333,190524.171922483,0.0,1.0
2004-08-03,22.58,22.73,22.35,22.57,54900,11.1878297566739,11.2621510349512,11.0738704633154,11.1828750047887,110802.722865935,0.0,1.0
2004-08-04,22.63,22.95,22.26,22.58,93500,11.2126035160996,11.3711555764245,11.029277696349,11.1878297566739,188707.733842714,0.0,1.0
2004-08-05,22.57,22.77,22.35,22.65,71200,11.1828750047887,11.2819700424918,11.0738704633154,11.2225130198699,143700.434755093,0.0,1.0
2004-08-06,22.26,22.75,22.26,22.58,90000,11.029277696349,11.2720605387215,11.029277696349,11.1878297566739,181643.807976943,0.0,1.0
2004-08-09,22.41,22.59,22.25,22.27,40200,11.1035989746263,11.192784508559,11.0243229444638,11.0342324482342,81134.2342297012,0.0,1.0
2004-08-10,22.9,23.0,22.48,22.5,68000,11.3463818169987,11.3959293358503,11.1382822378223,11.1481917415927,137241.988249247,0.0,1.0
2004-08-11,22.85,23.0,22.31,22.75,77000,11.321608057573,11.3959293358503,11.0540514557748,11.2720605387215,155406.36904694,0.0,1.0
2004-08-12,22.81,22.99,22.4,22.75,76300,11.3017890500324,11.3909745839651,11.0986442227411,11.2720605387215,153993.583873786,0.0,1.0
2004-08-13,22.95,23.12,22.64,22.95,66400,11.3711555764245,11.4553863584721,11.2175582679848,11.3711555764245,134012.764996323,0.0,1.0
2004-08-16,23.37,23.48,22.85,23.04,78700,11.5792551556009,11.6337574263376,11.321608057573,11.4157483433909,158837.418753172,0.0,1.0
2004-08-17,23.42,23.49,23.25,23.36,40100,11.6040289150267,11.6387121782227,11.5197981329791,11.5743004037157,80932.4077763933,0.0,1.0
2004-08-18,23.9,23.95,23.1,23.32,72600,11.841857005514,11.8666307649397,11.4454768547018,11.5544813961751,146526.005101401,0.0,1.0
2004-08-19,23.44,23.96,23.42,23.9,54800,11.613938418797,11.8715855168249,11.6040289150267,11.841857005514,110600.896412627,0.0,1.0
2004-08-20,24.13,24.2,23.5,23.54,79100,11.9558162988725,11.9904995620685,11.6436669301079,11.6634859376485,159644.724566402,0.0,1.0
2004-08-23,23.52,24.03,23.52,24.03,41600,11.6535764338782,11.906268780021,11.6535764338782,11.906268780021,83959.8045760092,0.0,1.0
2004-08-24,23.5,23.83,23.35,23.52,59800,11.6436669301079,11.8071737423179,11.5693456518306,11.6535764338782,120692.219078013,0.0,1.0
2004-08-25,23.5,23.52,23.39,23.51,74400,11.6436669301079,11.6535764338782,11.5891646593712,11.648621681993,150158.881260939,0.0,1.0
2004-08-26,23.54,23.64,23.35,23.4,81100,11.6634859376485,11.7130334565,11.5693456518306,11.5941194112564,163681.253632556,0.0,1.0
2004-08-27,25.5,25.51,24.77,24.77,583600,12.6346173071383,12.6395720590235,12.2729204195222,12.2729204195222,1177859.18150383,0.0,1.0
2004-08-30,25.35,25.82,25.1,25.25,297200,12.5602960288611,12.7931693674632,12.4364272317322,12.5107485100095,599828.219230526,0.0,1.0
2004-08-31,25.55,25.55,25.13,25.35,2207300,12.6593910665641,12.6593910665641,12.4512914873877,12.5602960288611,4454915.30386119,0.0,1.0
2004-09-01,25.4,26.0,25.2,25.55,319400,12.5850697882868,12.882354901396,12.4859747505838,12.6593910665641,644633.691864842,0.0,1.0
2004-09-02,25.18,25.4,25.06,25.17,136800,12.4760652468135,12.5850697882868,12.4166082241916,12.4711104949283,276098.588124953,0.0,1.0
2004-09-03,24.89,25.18,24.78,25.18,122400,12.3323774421441,12.4760652468135,12.2778751714074,12.4760652468135,247035.578848642,0.0,1.0
2004-09-07,25.46,25.57,24.84,24.93,131900,12.6147982995977,12.6693005703344,12.3076036827183,12.3521964496847,266209.091912876,0.0,1.0
2004-09-08,25.2,25.69,25.1,25.35,78200,12.4859747505838,12.7287575929562,12.4364272317322,12.5602960288611,157828.286486633,0.0,1.0
2004-09-09,25.6,25.7,25.05,25.05,97300,12.6841648259899,12.7337123448414,12.4116534723065,12.4116534723065,196377.139068406,0.0,1.0
2004-09-10,25.87,25.88,25.41,25.5,87500,12.817943126889,12.8228978787741,12.590024540172,12.6346173071383,176598.14664425,0.0,1.0
2004-09-13,25.39,25.7,25.35,25.69,78200,12.6693005703344,12.8239867923432,12.6493410578171,12.8189969142139,156717.254356496,0.18,1.0
2004-09-14,25.44,25.48,25.19,25.29,59800,12.694249960981,12.7142094734983,12.5695030077481,12.6194017890412,119842.606272615,0.0,1.0
2004-09-15,25.23,25.59,25.11,25.44,57900,12.5894625202653,12.7690981329207,12.5295839827135,12.694249960981,116034.898046562,0.0,1.0
2004-09-16,25.41,25.63,25.23,25.23,84400,12.679280326593,12.789057645438,12.5894625202653,12.5894625202653,169142.407515196,0.0,1.0
2004-09-17,25.26,25.65,25.2,25.46,115200,12.6044321546533,12.7990374016966,12.5744928858774,12.7042297172396,230867.361916475,0.0,1.0
2004-09-20,25.11,25.39,25.11,25.3,61200,12.5295839827135,12.6693005703344,12.5295839827135,12.6243916671706,122648.286018128,0.0,1.0
2004-09-21,25.05,25.33,25.04,25.2,76800,12.4996447139377,12.6393613015585,12.4946548358083,12.5744928858774,153911.574610983,0.0,1.0
2004-09-22,24.44,25.01,24.36,25.01,74400,12.1952621480493,12.4796852014204,12.1553431230148,12.4796852014204,149101.837904391,0.0,1.0
2004-09-23,24.4,24.67,24.38,24.44,42600,12.1753026355321,12.3100293450236,12.1653228792734,12.1952621480493,85372.8265420298,0.0,1.0
2004-09-24,24.53,24.74,24.29,24.3,51300,12.2401710512132,12.3449584919288,12.1204139761096,12.1254038542389,102808.12210343,0.0,1.0
2004-09-27,24.26,24.5,24.2,24.5,35800,12.1054443417217,12.2252014168252,12.0755050729458,12.2252014168252,71745.2392066821,0.0,1.0
2004-09-28,24.75,24.81,24.2,24.36,89900,12.3499483700582,12.3798876388341,12.0755050729458,12.1553431230148,180164.720801138,0.0,1.0
2004-09-29,24.85,24.86,24.7,24.7,49200,12.3998471513513,12.4048370294806,12.3249989794116,12.3249989794116,98599.6024851615,0.0,1.0
2004-09-30,25.13,25.29,24.83,24.94,51400,12.5395637389722,12.6194017890412,12.3898673950927,12.4447560545152,103008.527799538,0.0,1.0
2004-10-01,25.68,25.74,25.1,25.25,69700,12.8140070360846,12.8439463048605,12.5245941045842,12.599442276524,139682.770187312,0.0,1.0
2004-10-04,25.84,26.0,25.7,25.75,42500,12.8938450861536,12.9736831362227,12.8239867923432,12.8489361829898,85172.4208459222,0.0,1.0
2004-10-05,25.89,25.92,25.7,25.84,41100,12.9187944768002,12.9337641111882,12.8239867923432,12.8938450861536,82366.7411004093,0.0,1.0
2004-10-06,26.25,26.25,25.7,25.82,66100,13.0984300894556,13.0984300894556,12.8239867923432,12.883865329895,132468.165127422,0.0,1.0
2004-10-07,25.85,26.1,25.77,26.1,51500,12.898834964283,13.0235819175159,12.8589159392484,13.0235819175159,103208.933495646,0.0,1.0
2004-10-08,25.5,25.92,25.5,25.85,48900,12.7241892297569,12.9337641111882,12.7241892297569,12.898834964283,97998.3853968371,0.0,1.0
2004-10-11,25.98,25.98,25.54,25.7,54400,12.9637033799641,12.9637033799641,12.7441487422742,12.8239867923432,109020.69868278,0.0,1.0
2004-10-12,26.2,26.26,25.84,26.11,74900,13.073480698809,13.1034199675849,12.8938450861536,13.0285717956452,150103.866384931,0.0,1.0
2004-10-13,25.82,26.2,25.76,26.1,70300,12.883865329895,13.073480698809,12.8539260611191,13.0235819175159,140885.20436396,0.0,1.0
2004-10-14,25.39,25.86,25.39,25.72,45800,12.6693005703344,12.9038248424123,12.6693005703344,12.8339665486019,91785.8088174876,0.0,1.0
2004-10-15,25.91,26.14,25.4,25.4,56000,12.9287742330589,13.0435414300331,12.6742904484637,12.6742904484637,112227.189820508,0.0,1.0
2004-10-18,25.92,26.19,25.75,25.91,30100,12.9337641111882,13.0684908206797,12.8489361829898,12.9287742330589,60322.1145285234,0.0,1.0
2004-10-19,25.73,26.26,25.66,25.97,43100,12.8389564267312,13.1034199675849,12.804027279826,12.9587135018348,86374.8550225699,0.0,1.0
2004-10-20,25.53,25.75,25.27,25.65,54700,12.7391588641448,12.8489361829898,12.6094220327826,12.7990374016966,109621.915771104,0.0,1.0
2004-10-21,25.74,25.82,25.27,25.6,45900,12.8439463048605,12.883865329895,12.6094220327826,12.7740880110501,91986.2145135955,0.0,1.0
2004-10-22,25.1,26.09,25.09,25.7,79600,12.5245941045842,13.0185920393866,12.5196042264549,12.8239867923432,159522.934102009,0.0,1.0
2004-10-25,25.81,25.92,25.06,25.3,91300,12.8788754517657,12.9337641111882,12.504634592067,12.6243916671706,182970.400546651,0.0,1.0
2004-10-26,26.8,26.92,25.95,25.95,126100,13.372873386568,13.4327519241198,12.9487337455761,12.9487337455761,252711.582792253,0.0,1.0
2004-10-27,27.85,27.88,26.8,26.8,138500,13.8968105901463,13.9117802245342,13.372873386568,13.372873386568,277561.88910965,0.0,1.0
2004-10-28,27.6,27.79,27.34,27.65,76700,13.7720636369133,13.8668713213704,13.6423268055511,13.7970130275599,153711.168914876,0.0,1.0
2004-10-29,27.61,27.67,27.23,27.35,76900,13.7770535150427,13.8069927838186,13.5874381461286,13.6473166836804,154111.980307091,0.0,1.0
2004-11-01,26.99,27.55,26.99,27.55,109300,13.467681071025,13.7471142462668,13.467681071025,13.7471142462668,219043.425846101,0.0,1.0
2004-11-02,27.0,27.7,26.9,27.15,84500,13.4726709491544,13.8219624182065,13.4227721678612,13.5475191210941,169342.813211303,0.0,1.0
2004-11-03,27.45,27.6,27.15,27.15,80800,13.6972154649736,13.7720636369133,13.5475191210941,13.5475191210941,161927.802455305,0.0,1.0
2004-11-04,27.75,27.87,27.29,27.4,85600,13.8469118088531,13.9067903464049,13.6173774149045,13.672266074327,171547.275868492,0.0,1.0
2004-11-05,27.63,27.9,27.48,27.74,48800,13.7870332713013,13.9217599807928,13.7121850993615,13.8419219307238,97797.979700729,0.0,1.0
2004-11-08,27.56,27.9,27.55,27.68,31400,13.7521041243961,13.9217599807928,13.7471142462668,13.8119826619479,62927.388577928,0.0,1.0
2004-11-09,27.73,27.98,27.55,27.55,46400,13.8369320525945,13.9616790058274,13.7471142462668,13.7471142462668,92988.2429941356,0.0,1.0
2004-11-10,27.84,28.66,27.56,27.63,59100,13.8918207120169,14.3009907186209,13.7521041243961,13.7870332713013,118439.766399859,0.0,1.0
2004-11-11,28.15,28.28,27.79,27.79,71600,14.0465069340257,14.1113753497069,13.8668713213704,13.8668713213704,143490.478413365,0.0,1.0
2004-11-12,28.07,28.25,27.95,28.0,61700,14.0065879089912,14.0964057153189,13.9467093714394,13.971658762086,123650.314498668,0.0,1.0
2004-11-15,28.15,28.25,27.94,28.2,43500,14.0465069340257,14.0964057153189,13.9417194933101,14.0714563246723,87176.4778070026,0.0,1.0
2004-11-16,27.75,28.41,27.75,28.27,41100,13.8469118088531,14.176243765388,13.8469118088531,14.1063854715775,82366.741100409,0.0,1.0
2004-11-17,27.69,28.3,27.68,27.85,88000,13.8169725400772,14.1213551059655,13.8119826619479,13.8968105901463,176357.012575085,0.0,1.0
2004-11-18,27.85,27.97,27.51,27.59,60900,13.8968105901463,13.956689127698,13.7271547337495,13.767073758784,122047.068929803,0.0,1.0
2004-11-19,27.4,27.9,27.4,27.8,58500,13.672266074327,13.9217599807928,13.672266074327,13.8718611994997,117237.33222321,0.0,1.0
2004-11-22,27.9,27.98,27.51,27.55,93200,13.9217599807928,13.9616790058274,13.7271547337495,13.7471142462668,186778.108772704,0.0,1.0
2004-11-23,27.77,27.99,27.59,27.95,101800,13.8568915651117,13.9666688839567,13.767073758784,13.9467093714394,204012.998637997,0.0,1.0
2004-11-24,27.79,27.98,27.68,27.73,56500,13.8668713213704,13.9616790058274,13.8119826619479,13.8369320525945,113229.218301049,0.0,1.0
2004-11-26,27.77,27.95,27.77,27.89,19700,13.8568915651117,13.9467093714394,13.8568915651117,13.9167701026635,39479.9221332862,0.0,1.0
2004-11-29,27.74,28.09,27.52,27.83,112700,13.8419219307238,14.0165676652498,13.7321446118788,13.8868308338876,225857.219513773,0.0,1.0
2004-11-30,27.7,27.88,27.6,27.74,66900,13.8219624182065,13.9117802245342,13.7720636369133,13.8419219307238,134071.410696286,0.0,1.0
2004-12-01,28.35,28.42,27.6,27.6,98900,14.1463044966121,14.1812336435173,13.7720636369133,13.7720636369133,198201.233450862,0.0,1.0
2004-12-02,28.25,28.5,28.25,28.3,69700,14.0964057153189,14.2211526685518,14.0964057153189,14.1213551059655,139682.770187312,0.0,1.0
2004-12-03,27.94,28.38,27.94,28.31,59300,13.9417194933101,14.161274131,13.9417194933101,14.1263449840948,118840.577792074,0.0,1.0
2004-12-06,28.06,28.25,27.88,27.94,56300,14.0015980308619,14.0964057153189,13.9117802245342,13.9417194933101,112828.406908833,0.0,1.0
2004-12-07,27.15,28.05,27.12,27.9,72000,13.5475191210941,13.9966081527326,13.5325494867062,13.9217599807928,144292.101197797,0.0,1.0
2004-12-08,27.6,27.87,27.2,27.2,67500,13.7720636369133,13.9067903464049,13.5724685117407,13.5724685117407,135273.844872935,0.0,1.0
2004-12-09,27.45,27.51,27.01,27.5,44400,13.6972154649736,13.7271547337495,13.4776608272837,13.7221648556202,88980.1290719748,0.0,1.0
2004-12-10,27.4,27.59,27.15,27.4,69300,13.672266074327,13.767073758784,13.5475191210941,13.672266074327,138881.14740288,0.0,1.0
2004-12-13,27.59,27.59,27.2,27.2,84500,13.8568915651117,13.8568915651117,13.6610166934048,13.6610166934048,168245.164440038,0.18,1.0
2004-12-14,27.91,28.0,27.56,27.59,76300,14.0176094085635,14.0628113020344,13.8418242672881,13.8568915651117,151918.414754733,0.0,1.0
2004-12-15,28.12,28.17,27.73,27.81,78400,14.1230804933288,14.1481926563681,13.9272056216219,13.9673850824848,156099.655527799,0.0,1.0
2004-12-16,27.56,28.2,27.32,28.2,140300,13.8418242672881,14.1632599541918,13.7212858846992,14.1632599541918,279346.704981508,0.0,1.0
2004-12-17,27.2,27.53,27.03,27.5,79600,13.6610166934048,13.8267569694645,13.575635339071,13.8116896716409,158488.935969551,0.0,1.0
2004-12-20,27.03,27.45,26.96,27.2,75800,13.575635339071,13.7865775086015,13.5404783108159,13.6610166934048,150922.881237336,0.0,1.0
2004-12-21,27.4,27.49,27.13,27.13,82200,13.7614653455622,13.806667239033,13.6258596651497,13.6258596651497,163665.710260013,0.0,1.0
2004-12-22,27.5,27.51,27.36,27.36,84200,13.8116896716409,13.8167121042488,13.7413756151307,13.7413756151307,167647.8443296,0.0,1.0
2004-12-23,27.79,27.82,27.52,27.65,52000,13.9573402172691,13.9724075150927,13.8217345368566,13.8870261607589,103535.485809254,0.0,1.0
2004-12-27,27.55,27.76,27.51,27.63,46600,13.8368018346802,13.9422729194455,13.8167121042488,13.8769812955432,92783.7238213705,0.0,1.0
2004-12-28,28.08,28.08,27.61,27.65,86000,14.1029907628973,14.1029907628973,13.8669364303275,13.8870261607589,171231.764992229,0.0,1.0
2004-12-29,27.91,28.05,27.88,28.0,38900,14.0176094085635,14.0879234650737,14.0025421107399,14.0628113020344,77452.5076534616,0.0,1.0
2004-12-30,28.0,28.09,27.75,27.75,53300,14.0628113020344,14.1080131955052,13.9372504868376,13.9372504868376,106123.872954485,0.0,1.0
2004-12-31,28.25,28.25,27.86,28.03,91100,14.1883721172311,14.1883721172311,13.9924972455242,14.077878599858,181386.206869674,0.0,1.0
2005-01-03,27.06,28.3,26.93,28.15,127300,13.5907026368946,14.2134842802704,13.5254110129923,14.1381477911524,253462.833529194,0.0,1.0
2005-01-04,26.56,27.1,26.56,27.06,98700,13.3395810065012,13.6107923673261,13.3395810065012,13.5907026368946,196518.316334103,0.0,1.0
2005-01-05,26.17,26.82,26.17,26.66,122100,13.1437061347943,13.4701642543058,13.1437061347943,13.3898053325799,243109.284948268,0.0,1.0
2005-01-06,25.93,26.4,25.93,26.3,79900,13.0231677522054,13.2592220847753,13.0231677522054,13.2089977586966,159086.256079989,0.0,1.0
2005-01-07,25.25,26.25,25.25,26.03,119800,12.6816423348703,13.1838855956572,12.6816423348703,13.0733920782841,238529.830768243,0.0,1.0
2005-01-10,25.35,25.72,25.21,25.26,169500,12.731866660949,12.9176966674401,12.6615526044388,12.6866647674781,337485.862397472,0.0,1.0
2005-01-11,25.29,25.41,25.14,25.36,81200,12.7017320653018,12.7620012565962,12.6263955761837,12.7368890935568,161674.64322522,0.0,1.0
2005-01-12,25.01,25.31,24.79,25.25,107400,12.5611039522814,12.7117769305175,12.4506104349083,12.6816423348703,213840.599536806,0.0,1.0
2005-01-13,25.01,25.2,24.93,25.11,106800,12.5611039522814,12.6565301718309,12.5209244914185,12.6113282783601,212645.95931593,0.0,1.0
2005-01-14,25.05,25.22,24.96,25.15,137400,12.5811936827129,12.6665750370467,12.5359917892421,12.6314180087916,273572.610580606,0.0,1.0
2005-01-18,25.36,25.47,24.7,24.95,177300,12.7368890935568,12.7921358522434,12.4054085414375,12.5309693566342,353016.185268862,0.0,1.0
2005-01-19,24.84,25.47,24.67,25.26,127000,12.4757225979476,12.7921358522434,12.3903412436138,12.6866647674781,252865.513418756,0.0,1.0
2005-01-20,24.76,24.97,24.51,24.7,106300,12.4355431370847,12.5410142218499,12.3099823218879,12.4054085414375,211650.425798533,0.0,1.0
2005-01-21,24.69,25.0,24.54,24.6,98500,12.4003861088296,12.5560815196735,12.3250496197115,12.3551842153588,196120.102927145,0.0,1.0
2005-01-24,24.54,24.93,24.44,24.68,50300,12.3250496197115,12.5209244914185,12.2748252936329,12.3953636762217,100150.671850106,0.0,1.0
2005-01-25,23.78,24.55,23.73,24.55,197700,11.9433447415135,12.3300720523194,11.9182325784741,12.3300720523194,393633.952778645,0.0,1.0
2005-01-26,23.11,23.74,22.8,23.66,247700,11.6068417567862,11.923255011082,11.4511463459423,11.883075550219,493187.304518314,0.0,1.0
2005-01-27,23.15,23.34,22.89,23.11,112900,11.6269314872177,11.7223577067672,11.4963482394131,11.6068417567862,224791.468228169,0.0,1.0
2005-01-28,22.75,23.2,22.55,23.2,146500,11.4260341829029,11.652043650257,11.3255855307455,11.652043650257,291691.320597227,0.0,1.0
2005-01-31,23.85,23.91,22.89,22.95,185300,11.9785017697686,12.0086363654158,11.4963482394131,11.5264828350603,368944.721547207,0.0,1.0
2005-02-01,23.82,24.14,23.7,23.8,214500,11.9634344719449,12.1241523153968,11.9031652806505,11.9533896067292,427083.878963176,0.0,1.0
2005-02-02,23.85,24.04,23.61,23.8,128800,11.9785017697686,12.0739279893181,11.8579633871797,11.9533896067292,256449.434081383,0.0,1.0
2005-02-03,23.63,23.75,23.51,23.75,120500,11.8680082523954,11.9282774436899,11.807739061101,11.9282774436899,239923.5776926,0.0,1.0
2005-02-04,23.68,23.77,23.45,23.45,49800,11.8931204154348,11.9383223089056,11.7776044654538,11.7776044654538,99155.1383327088,0.0,1.0
2005-02-07,23.77,23.97,23.75,23.75,136000,11.9383223089056,12.038770961063,11.9282774436899,11.9282774436899,270785.116731896,0.0,1.0
2005-02-08,24.03,24.09,23.75,23.77,96100,12.0689055567102,12.0990401523574,11.9282774436899,11.9383223089056,191341.542043641,0.0,1.0
2005-02-09,23.73,24.11,23.69,24.0,123900,11.9182325784741,12.1090850175732,11.8981428480426,12.0538382588866,246693.205610897,0.0,1.0
2005-02-10,23.74,23.85,23.4,23.85,89700,11.923255011082,11.9785017697686,11.7524923024144,11.9785017697686,178598.713020964,0.0,1.0
2005-02-11,24.22,24.69,23.5,23.74,92500,12.1643317762597,12.4003861088296,11.8027166284931,11.923255011082,184173.700718385,0.0,1.0
2005-02-14,24.01,24.23,23.9,24.22,74600,12.0588606914945,12.1693542088676,12.0036139328079,12.1643317762597,148533.600795584,0.0,1.0
2005-02-15,24.17,24.44,24.04,24.27,97600,12.1392196132204,12.2748252936329,12.0739279893181,12.1894439392991,194328.142595831,0.0,1.0
2005-02-16,24.0,24.18,23.9,24.12,74100,12.0538382588866,12.1442420458282,12.0036139328079,12.114107450181,147538.067278187,0.0,1.0
2005-02-17,23.73,24.03,23.6,23.93,85900,11.9182325784741,12.0689055567102,11.8529409545718,12.0186812306315,171032.658288749,0.0,1.0
2005-02-18,23.66,23.77,23.51,23.77,54300,11.883075550219,11.9383223089056,11.807739061101,11.9383223089056,108114.939989279,0.0,1.0
2005-02-22,23.54,23.77,23.41,23.56,88700,11.8228063589246,11.9383223089056,11.7575147350223,11.8328512241403,176607.64598617,0.0,1.0
2005-02-23,23.33,23.86,23.32,23.65,110200,11.7173352741593,11.9835242023764,11.7123128415515,11.8780531176112,219415.587234228,0.0,1.0
2005-02-24,23.65,23.71,23.15,23.45,62900,11.8780531176112,11.9081877132584,11.6269314872177,11.7776044654538,125238.116488502,0.0,1.0
2005-02-25,23.99,23.99,23.38,23.6,34100,12.0488158262787,12.0488158262787,11.7424474371987,11.8529409545718,67895.3858864535,0.0,1.0
2005-02-28,23.46,24.07,23.25,23.95,72500,11.7826268980616,12.0889952871417,11.6771558132964,12.0287260958473,144352.360022519,0.0,1.0
2005-03-01,23.99,24.05,23.39,23.4,77100,12.0488158262787,12.0789504219259,11.7474698698066,11.7524923024144,153511.268382568,0.0,1.0
2005-03-02,23.69,24.17,23.55,24.12,67100,11.8981428480426,12.1392196132204,11.8278287915325,12.114107450181,133600.598034634,0.0,1.0
2005-03-03,23.66,24.0,23.48,23.79,87900,11.883075550219,12.0538382588866,11.7926717632774,11.9483671741213,175014.792358336,0.0,1.0
2005-03-04,24.26,24.37,23.59,23.64,80800,12.1844215066912,12.2396682653778,11.847918521964,11.8730306850033,160878.216411303,0.0,1.0
2005-03-07,24.56,24.85,24.14,24.21,90300,12.3350944849273,12.4807450305555,12.1241523153968,12.1593093436519,179793.353241839,0.0,1.0
2005-03-08,24.11,24.63,23.96,24.6,87000,12.1090850175732,12.3702515131824,12.0337485284551,12.3551842153588,173222.832027021,0.0,1.0
2005-03-09,23.47,24.1,23.45,24.1,79800,11.7876493306695,12.1040625849653,11.7776044654538,12.1040625849653,158887.14937651,0.0,1.0
2005-03-10,23.2,23.59,23.18,23.42,72500,11.652043650257,11.847918521964,11.6419987850413,11.7625371676302,144352.360022519,0.0,1.0
2005-03-11,23.0,23.16,22.87,23.16,53800,11.6419987850413,11.7229866026764,11.5761961832128,11.7229866026764,106287.590545871,0.18,1.0
2005-03-14,23.35,23.35,23.01,23.01,31400,11.819159636118,11.819159636118,11.6470605236435,11.6470605236435,62034.0212479621,0.0,1.0
2005-03-15,23.13,23.71,23.06,23.45,62000,11.7078013868698,12.0013822257969,11.6723692166545,11.8697770221399,122487.557878141,0.0,1.0
2005-03-16,23.17,23.25,23.0,23.18,43100,11.7280483412786,11.7685422500961,11.6419987850413,11.7331100798808,85148.6087830304,0.0,1.0
2005-03-17,23.23,23.34,23.0,23.16,44100,11.7584187728917,11.8140978975158,11.6419987850413,11.7229866026764,87124.2145552589,0.0,1.0
2005-03-18,23.3,23.43,23.0,23.35,140600,11.7938509431071,11.8596535449356,11.6419987850413,11.819159636118,277770.171575268,0.0,1.0
2005-03-21,23.19,23.33,23.02,23.33,64100,11.738171818483,11.8090361589136,11.6521222622457,11.8090361589136,126636.32999982,0.0,1.0
2005-03-22,22.91,23.32,22.9,23.15,48800,11.5964431376216,11.8039744203114,11.5913813990194,11.7179248640742,96409.5616847306,0.0,1.0
2005-03-23,22.41,22.85,22.41,22.85,49800,11.343356207512,11.5660727060084,11.343356207512,11.5660727060084,98385.1674569587,0.0,1.0
2005-03-24,22.58,22.86,22.46,22.49,31600,11.4294057637492,11.5711344446106,11.3686649005229,11.3838501163295,62429.1424024079,0.0,1.0
2005-03-28,22.64,22.79,22.6,22.68,37000,11.4597761953624,11.5357022743953,11.4395292409536,11.4800231497712,73097.4135724393,0.0,1.0
2005-03-29,22.53,22.91,22.45,22.5,88000,11.4040970707383,11.5964431376216,11.3636031619208,11.3889118549317,173853.307956072,0.0,1.0
2005-03-30,23.0,23.0,22.64,22.64,45300,11.6419987850413,11.6419987850413,11.4597761953624,11.4597761953624,89494.9414819325,0.0,1.0
2005-03-31,22.91,23.08,22.82,22.95,73600,11.5964431376216,11.6824926938588,11.5508874902019,11.6166900920303,145404.584835987,0.0,1.0
2005-04-01,22.8,23.27,22.79,23.0,88600,11.5407640129975,11.7786657273005,11.5357022743953,11.6419987850413,175038.671419408,0.0,1.0
2005-04-04,23.0,23.06,22.67,22.95,59900,11.6419987850413,11.6723692166545,11.474961411169,11.6166900920303,118338.785756463,0.0,1.0
2005-04-05,22.9,23.15,22.9,22.97,56100,11.5913813990194,11.7179248640742,11.5913813990194,11.6268135692347,110831.483821996,0.0,1.0
2005-04-06,23.2,23.38,23.08,23.08,65600,11.7432335570851,11.8343448519246,11.6824926938588,11.6824926938588,129599.738658163,0.0,1.0
2005-04-07,23.36,23.43,23.16,23.3,33500,11.8242213747202,11.8596535449356,11.7229866026764,11.7938509431071,66182.793369641,0.0,1.0
2005-04-08,22.99,23.45,22.87,23.45,57300,11.6369370464391,11.8697770221399,11.5761961832128,11.8697770221399,113202.21074867,0.0,1.0
2005-04-11,22.89,23.21,22.79,23.15,91100,11.5863196604172,11.7482952956873,11.5357022743953,11.7179248640742,179977.685849979,0.0,1.0
2005-04-12,23.5,23.51,22.69,23.0,103600,11.8950857151509,11.9001474537531,11.4850848883734,11.6419987850413,204672.75800283,0.0,1.0
2005-04-13,23.04,23.53,22.73,23.5,92600,11.6622457394501,11.9102709309575,11.5053318427821,11.8950857151509,182941.094508321,0.0,1.0
2005-04-14,22.55,23.18,22.37,23.06,97300,11.4142205479427,11.7331100798808,11.3231092531032,11.6723692166545,192226.441637793,0.0,1.0
2005-04-15,21.89,22.56,21.89,22.56,107600,11.080145800198,11.4192822865449,11.080145800198,11.4192822865449,212575.181091743,0.0,1.0
2005-04-18,22.1,22.39,21.94,21.95,115400,11.186442310844,11.3332327303076,11.105454493209,11.1105162318112,227984.906115122,0.0,1.0
2005-04-19,22.26,22.27,22.07,22.11,61000,11.2674301284791,11.2724918670813,11.1712570950375,11.1915040494462,120511.952105914,0.0,1.0
2005-04-20,21.42,22.26,21.42,22.26,59600,10.842244085895,11.2674301284791,10.842244085895,11.2674301284791,117746.104024794,0.0,1.0
2005-04-21,22.88,22.94,21.62,21.62,201600,11.581257921815,11.6116283534282,10.9434788579388,10.9434788579388,398282.123681183,0.0,1.0
2005-04-22,22.68,22.95,22.37,22.89,156100,11.4800231497712,11.6166900920303,11.3231092531032,11.5863196604172,308392.061044804,0.0,1.0
2005-04-25,22.7,22.97,22.58,22.9,151500,11.4901466269755,11.6268135692347,11.4294057637492,11.5913813990194,299304.274492557,0.0,1.0
2005-04-26,21.97,22.66,21.91,22.65,117300,11.1206397090155,11.4698996725668,11.0902692774024,11.4648379339646,231738.557082356,0.0,1.0
2005-04-27,21.98,22.19,21.56,21.9,80900,11.1257014476177,11.2319979582638,10.9131084263257,11.0852075388002,159826.506973253,0.0,1.0
2005-04-28,21.63,21.99,21.57,21.98,51200,10.948540596541,11.1307631862199,10.9181701649279,11.1257014476177,101151.015538078,0.0,1.0
2005-04-29,22.13,22.16,21.4,21.79,72000,11.2016275266506,11.2168127424572,10.8321206086906,11.0295284141761,142243.615600423,0.0,1.0
2005-05-02,22.65,22.65,22.19,22.25,53400,11.4648379339646,11.4648379339646,11.2319979582638,11.2623683898769,105497.34823698,0.0,1.0
2005-05-03,22.82,23.0,22.56,22.61,74200,11.5508874902019,11.6419987850413,11.4192822865449,11.4445909795558,146589.948299324,0.0,1.0
2005-05-04,23.45,23.45,22.82,22.97,70400,11.8697770221399,11.8697770221399,11.5508874902019,11.6268135692347,139082.646364858,0.0,1.0
2005-05-05,23.13,23.54,22.84,23.36,71800,11.7078013868698,11.9153326695597,11.5610109674062,11.8242213747202,141848.494445977,0.0,1.0
2005-05-06,23.0,23.4,22.89,23.3,51200,11.6419987850413,11.844468329129,11.5863196604172,11.7938509431071,101151.015538078,0.0,1.0
2005-05-09,23.25,23.26,22.65,23.05,42300,11.7685422500961,11.7736039886983,11.4648379339646,11.6673074780523,83568.1241652482,0.0,1.0
2005-05-10,22.57,23.11,22.56,23.1,78100,11.4243440251471,11.6976779096654,11.4192822865449,11.6926161710632,154294.810811013,0.0,1.0
2005-05-11,22.6,22.76,22.25,22.7,76700,11.4395292409536,11.5205170585887,11.2623683898769,11.4901466269755,151528.962729895,0.0,1.0
2005-05-12,22.22,22.93,22.2,22.7,82600,11.2471831740703,11.606566614826,11.237059696866,11.4901466269755,163185.036786041,0.0,1.0
2005-05-13,21.88,22.26,21.8,22.15,74200,11.0750840615958,11.2674301284791,11.0345901527783,11.211751003855,146589.948299324,0.0,1.0
2005-05-16,22.65,22.65,21.99,21.99,40200,11.4648379339646,11.4648379339646,11.1307631862199,11.1307631862199,79419.3520435691,0.0,1.0
2005-05-17,22.9,22.97,22.37,22.65,85400,11.5913813990194,11.6268135692347,11.3231092531032,11.4648379339646,168716.732948279,0.0,1.0
2005-05-18,23.51,23.7,23.06,23.1,118800,11.9001474537531,11.9963204871947,11.6723692166545,11.6926161710632,234701.965740697,0.0,1.0
2005-05-19,23.48,23.76,23.24,23.68,58200,11.8849622379465,12.0266909188079,11.7634805114939,11.9861970099904,114980.255943675,0.0,1.0
2005-05-20,23.35,23.55,23.15,23.55,21700,11.819159636118,11.9203944081619,11.7179248640742,11.9203944081619,42870.6452573496,0.0,1.0
2005-05-23,23.46,23.58,23.21,23.35,61200,11.8748387607421,11.9355796239684,11.7482952956873,11.819159636118,120907.073260359,0.0,1.0
2005-05-24,23.43,23.57,23.2,23.55,57600,11.8596535449356,11.9305178853662,11.7432335570851,11.9203944081619,113794.892480337,0.0,1.0
2005-05-25,23.0,23.5,22.8,23.5,64500,11.6419987850413,11.8950857151509,11.5407640129975,11.8950857151509,127426.572308712,0.0,1.0
2005-05-26,23.2,23.39,23.14,23.2,34200,11.7432335570851,11.8394065905268,11.712863125472,11.7432335570851,67565.7174102009,0.0,1.0
2005-05-27,23.4,23.52,23.05,23.09,19700,11.844468329129,11.9052091923553,11.6673074780523,11.687554432461,38919.4337128933,0.0,1.0
2005-05-31,23.3,23.57,23.29,23.4,49700,11.7938509431071,11.9305178853662,11.7887892045049,11.844468329129,98187.6068797357,0.0,1.0
2005-06-01,23.67,23.95,23.27,23.27,62100,11.9811352713882,12.1228639522495,11.7786657273005,11.7786657273005,122685.118455364,0.0,1.0
2005-06-02,23.68,23.72,23.31,23.6,40400,11.9861970099904,12.0064439643991,11.7989126817093,11.9457031011728,79814.4731980145,0.0,1.0
2005-06-03,23.37,23.61,23.25,23.56,31900,11.8292831133224,11.950764839775,11.7685422500961,11.925456146764,63021.8241340761,0.0,1.0
2005-06-06,23.58,23.58,23.1,23.39,38500,11.9355796239684,11.9355796239684,11.6926161710632,11.8394065905268,76060.8222307816,0.0,1.0
2005-06-07,23.61,23.88,23.55,23.7,65300,11.950764839775,12.0874317820342,11.9203944081619,11.9963204871947,129007.056926494,0.0,1.0
2005-06-08,23.28,23.65,23.24,23.65,54500,11.7837274659027,11.9710117941838,11.7634805114939,11.9710117941838,107670.514586431,0.0,1.0
2005-06-09,23.74,23.79,23.06,23.23,62300,12.0165674416035,12.0418761346145,11.6723692166545,11.7584187728917,123080.23960981,0.0,1.0
2005-06-10,23.7,23.74,23.39,23.74,53000,11.9963204871947,12.0165674416035,11.8394065905268,12.0165674416035,104707.105928089,0.0,1.0
2005-06-13,23.87,23.87,23.46,23.65,64500,12.1734813382715,12.1734813382715,11.9643850940866,12.0612833535869,126472.859917212,0.18,1.0
2005-06-14,24.22,24.23,23.83,23.83,85000,12.3519781320877,12.3570780404825,12.1530817046924,12.1530817046924,166669.660356016,0.0,1.0
2005-06-15,24.3,24.32,23.8,24.32,87000,12.3927773992458,12.4029772160353,12.1377819795082,12.4029772160353,170591.299423216,0.0,1.0
2005-06-16,24.37,24.37,24.09,24.28,88100,12.428476758009,12.428476758009,12.285679322956,12.3825775824563,172748.200910177,0.0,1.0
2005-06-17,24.37,24.7,24.37,24.5,149800,12.428476758009,12.5967737350358,12.428476758009,12.4947755671408,293730.766133308,0.0,1.0
2005-06-20,24.16,24.65,24.1,24.27,92400,12.3213786817192,12.5712741930621,12.2907792313507,12.3774776740615,181179.724904658,0.0,1.0
2005-06-21,24.22,24.47,24.1,24.16,60500,12.3519781320877,12.4794758419565,12.2907792313507,12.3213786817192,118629.581782812,0.0,1.0
2005-06-22,24.71,24.74,24.29,24.29,63700,12.6018736434306,12.6171733686148,12.387677490851,12.387677490851,124904.204290332,0.0,1.0
2005-06-23,24.32,24.71,24.32,24.71,82200,12.4029772160353,12.6018736434306,12.4029772160353,12.6018736434306,161179.365661935,0.0,1.0
2005-06-24,24.15,24.44,23.65,24.3,226500,12.3162787733245,12.4641761167723,12.0612833535869,12.3927773992458,444125.624360442,0.0,1.0
2005-06-27,23.95,24.48,23.88,24.1,121500,12.2142806054295,12.4845757503513,12.1785812466662,12.2907792313507,238239.573332422,0.0,1.0
2005-06-28,24.64,24.64,24.0,24.0,123000,12.5661742846673,12.5661742846673,12.2397801474032,12.2397801474032,241180.802632823,0.0,1.0
2005-06-29,24.77,24.83,24.31,24.49,74400,12.6324730937991,12.6630725441676,12.3978773076405,12.489675658746,145884.973299854,0.0,1.0
2005-06-30,24.39,24.87,24.37,24.81,66900,12.4386765747985,12.6834721777466,12.428476758009,12.6528727273781,131178.826797853,0.0,1.0
2005-07-01,24.64,24.66,24.39,24.43,79000,12.5661742846673,12.5763741014568,12.4386765747985,12.4590762083775,154904.743154415,0.0,1.0
2005-07-05,25.0,25.0,24.59,24.59,66700,12.7497709868784,12.7497709868784,12.5406747426935,12.5406747426935,130786.662891132,0.0,1.0
2005-07-06,24.8,25.0,24.72,25.0,65300,12.6477728189833,12.7497709868784,12.6069735518253,12.7497709868784,128041.515544092,0.0,1.0
2005-07-07,24.79,24.94,24.3,24.5,50500,12.6426729105886,12.7191715365098,12.3927773992458,12.4947755671408,99021.3864468092,0.0,1.0
2005-07-08,25.5,25.54,24.81,24.81,86000,13.0047664066159,13.0251660401949,12.6528727273781,12.6528727273781,168630.479889616,0.0,1.0
2005-07-11,25.92,26.12,25.6,25.6,121100,13.2189625591955,13.3209607270905,13.0557654905634,13.0557654905634,237455.245518982,0.0,1.0
2005-07-12,25.65,25.99,25.55,25.91,55700,13.0812650325372,13.2546619179587,13.0302659485897,13.2138626508007,109217.64802153,0.0,1.0
2005-07-13,25.6,25.78,25.39,25.64,68700,13.0557654905634,13.147563841669,12.9486674142737,13.0761651241424,134708.301958333,0.0,1.0
2005-07-14,25.31,25.85,25.21,25.85,74600,12.9078681471156,13.1832632004322,12.8568690631681,13.1832632004322,146277.137206574,0.0,1.0
2005-07-15,25.18,25.29,24.86,25.06,66800,12.8415693379839,12.8976683303261,12.6783722693518,12.7803704372469,130982.744844492,0.0,1.0
2005-07-18,24.95,25.1,24.83,25.1,55700,12.7242714449046,12.8007700708259,12.6630725441676,12.8007700708259,109217.64802153,0.0,1.0
2005-07-19,25.29,25.35,25.01,25.15,38400,12.8976683303261,12.9282677806947,12.7548708952731,12.8262696127996,75295.4700902474,0.0,1.0
2005-07-20,25.82,25.82,25.0,25.15,49300,13.167963475248,13.167963475248,12.7497709868784,12.8262696127996,96668.4030064889,0.0,1.0
2005-07-21,25.02,25.83,24.97,25.82,62000,12.7599708036679,13.1730633836427,12.7344712616941,13.167963475248,121570.811083211,0.0,1.0
2005-07-22,25.54,25.54,24.9,25.01,79600,13.0251660401949,13.0251660401949,12.6987719029308,12.7548708952731,156081.234874575,0.0,1.0
2005-07-25,25.3,25.71,25.25,25.45,52600,12.9027682387209,13.1118644829057,12.8772686967471,12.9792668646422,103139.10746737,0.0,1.0
2005-07-26,24.68,25.44,24.47,25.0,234500,12.5865739182463,12.9741669562474,12.4794758419565,12.7497709868784,459812.180629244,0.0,1.0
2005-07-27,24.35,24.8,24.0,24.7,122500,12.4182769412195,12.6477728189833,12.2397801474032,12.5967737350358,240200.392866023,0.0,1.0
2005-07-28,24.28,24.54,24.01,24.45,157900,12.3825775824563,12.5151752007198,12.244880055798,12.469276025167,309613.404355468,0.0,1.0
2005-07-29,24.05,24.4,23.93,24.27,63300,12.265279689377,12.4437764831933,12.20408078864,12.3774776740615,124119.876476892,0.0,1.0
2005-08-01,24.12,24.3,23.96,24.08,101900,12.3009790481402,12.3927773992458,12.2193805138242,12.2805794145612,199807.51047386,0.0,1.0
2005-08-02,24.25,24.39,24.11,24.24,85100,12.367277857272,12.4386765747985,12.2958791397455,12.3621779488772,166865.742309376,0.0,1.0
2005-08-03,23.76,24.16,23.75,24.16,70600,12.1173823459292,12.3213786817192,12.1122824375344,12.3213786817192,138433.859072173,0.0,1.0
2005-08-04,23.37,23.78,23.29,23.66,161600,11.9184859185339,12.1275821627187,11.8776866513759,12.0663832619817,316868.43662979,0.0,1.0
2005-08-05,23.36,23.6,23.16,23.42,93000,11.9133860101391,12.0357838116132,11.8113878422441,11.9439854605076,182356.216624818,0.0,1.0
2005-08-08,23.35,23.59,23.17,23.38,55900,11.9082861017444,12.0306839032184,11.8164877506389,11.9235858269286,109609.81192825,0.0,1.0
2005-08-09,23.49,23.69,23.25,23.45,93700,11.9796848192709,12.0816829871659,11.8572870177969,11.9592851856919,183728.790298337,0.0,1.0
2005-08-10,23.4,23.85,23.16,23.67,78300,11.9337856437181,12.1632815214819,11.8113878422441,12.0714831703764,153532.169480895,0.0,1.0
2005-08-11,23.88,23.89,23.26,23.35,105300,12.1785812466662,12.183681155061,11.8623869261916,11.9082861017444,206474.2968881,0.0,1.0
2005-08-12,23.7,23.98,23.42,23.8,112400,12.0867828955607,12.2295803306137,11.9439854605076,12.1377819795082,220396.115576661,0.0,1.0
2005-08-15,23.81,24.0,23.22,23.65,121300,12.1428818879029,12.2397801474032,11.8419872926126,12.0612833535869,237847.409425703,0.0,1.0
2005-08-16,23.5,23.71,23.48,23.71,99700,11.9847847276657,12.0918828039554,11.9745849108761,12.0918828039554,195493.707499938,0.0,1.0
2005-08-17,23.54,23.79,23.11,23.4,97900,12.0051843612447,12.1326820711134,11.7858883002703,11.9337856437181,191964.232339458,0.0,1.0
2005-08-18,23.37,23.59,23.2,23.45,100100,11.9184859185339,12.0306839032184,11.8317874758231,11.9592851856919,196278.035313378,0.0,1.0
2005-08-19,23.58,23.63,23.25,23.28,50700,12.0255839948237,12.0510835367974,11.8572870177969,11.8725867429811,99413.5503535291,0.0,1.0
2005-08-22,23.8,23.84,23.5,23.68,65800,12.1377819795082,12.1581816130872,11.9847847276657,12.0765830787712,129021.925310892,0.0,1.0
2005-08-23,23.49,23.8,23.46,23.8,106300,11.9796848192709,12.1377819795082,11.9643850940866,12.1377819795082,208435.1164217,0.0,1.0
2005-08-24,23.35,23.75,23.28,23.53,89700,11.9082861017444,12.1122824375344,11.8725867429811,12.0000844528499,175885.512163936,0.0,1.0
2005-08-25,23.31,23.48,23.22,23.4,76600,11.8878864681654,11.9745849108761,11.8419872926126,11.9337856437181,150198.776273774,0.0,1.0
2005-08-26,22.93,23.31,22.81,23.31,82200,11.6940899491648,11.8878864681654,11.6328910484278,11.8878864681654,161179.365661936,0.0,1.0
2005-08-29,23.27,23.27,22.7,22.9,41700,11.8674868345864,11.8674868345864,11.5767920560855,11.6787902239806,81766.1745511276,0.0,1.0
2005-08-30,23.18,23.26,22.92,23.2,35800,11.8215876590336,11.8623869261916,11.6889900407701,11.8317874758231,70197.3393028867,0.0,1.0
2005-08-31,23.63,23.64,23.11,23.2,81700,12.0510835367974,12.0561834451922,11.7858883002703,11.8317874758231,160198.955895135,0.0,1.0
2005-09-01,23.46,23.88,23.42,23.63,108500,11.9643850940866,12.1785812466662,11.9439854605076,12.0510835367974,212748.919395621,0.0,1.0
2005-09-02,23.34,23.41,23.25,23.35,50900,11.9031861933496,11.9388855521129,11.8572870177969,11.9082861017444,99805.7142602497,0.0,1.0
2005-09-06,23.66,23.8,23.45,23.45,82900,12.0663832619817,12.1377819795082,11.9592851856919,11.9592851856919,162551.939335455,0.0,1.0
2005-09-07,23.73,23.73,23.43,23.56,44900,12.1020826207449,12.1020826207449,11.9490853689024,12.0153841780342,88040.7970586486,0.0,1.0
2005-09-08,23.45,23.63,23.3,23.6,81800,11.9592851856919,12.0510835367974,11.8827865597706,12.0357838116132,160395.037848495,0.0,1.0
2005-09-09,23.73,23.76,23.45,23.52,65800,12.1020826207449,12.1173823459292,11.9592851856919,11.9949845444552,129021.925310893,0.0,1.0
2005-09-12,23.76,23.87,23.58,23.65,63900,12.1173823459292,12.1734813382715,12.0255839948237,12.0612833535869,125296.368197052,0.0,1.0
2005-09-13,23.13,23.53,23.04,23.53,64500,11.8929863765601,12.0986584280354,11.8467101649782,12.0986584280354,125442.420664027,0.19,1.0
2005-09-14,23.14,23.3,23.04,23.2,82800,11.898128177847,11.9803969984371,11.8467101649782,11.9289789855683,161033.060945449,0.0,1.0
2005-09-15,23.07,23.17,22.87,23.14,48800,11.8621355688388,11.9135535817077,11.7592995431012,11.898128177847,94908.3740837914,0.0,1.0
2005-09-16,23.4,23.46,23.14,23.22,189500,12.031815011306,12.0626658190273,11.898128177847,11.9392625881421,368547.88706718,0.0,1.0
2005-09-19,22.75,23.35,22.6,23.35,135300,11.6975979276586,12.0061060048716,11.6204709083553,12.0061060048716,263137.356834773,0.0,1.0
2005-09-20,22.5,23.02,22.37,23.02,90800,11.5690528954865,11.8364265624044,11.502209478757,11.8364265624044,176591.810795251,0.0,1.0
2005-09-21,22.25,22.45,22.11,22.42,75500,11.4405078633144,11.5433438890521,11.3685226452981,11.5279184851914,146835.701707505,0.0,1.0
2005-09-22,22.55,22.7,21.9,22.25,89800,11.5947619019209,11.6718889212242,11.2605448182735,11.4405078633144,174646.967064026,0.0,1.0
2005-09-23,22.74,22.8,22.25,22.56,29900,11.6924561263717,11.723306934093,11.4405078633144,11.5999037032078,58150.8275636343,0.0,1.0
2005-09-26,22.66,23.01,22.4,22.9,56500,11.6513217160766,11.8312847611175,11.5176348826177,11.7747249469618,109883.670814226,0.0,1.0
2005-09-27,22.33,22.62,21.85,22.4,93000,11.4816422736095,11.6307545109291,11.2348358118391,11.5176348826177,180870.467003946,0.0,1.0
2005-09-28,22.07,22.46,21.89,22.4,142900,11.3479554401505,11.548485690339,11.2554030169866,11.5176348826177,277918.169192086,0.0,1.0
2005-09-29,22.33,22.34,21.63,22.02,72400,11.4816422736095,11.4867840748964,11.1217161835277,11.3222464337161,140806.686140706,0.0,1.0
2005-09-30,22.6,22.6,22.16,22.34,77600,11.6204709083553,11.6204709083553,11.3942316517325,11.4867840748964,150919.873543078,0.0,1.0
2005-10-03,22.82,23.0,22.58,22.58,92200,11.7335905366668,11.8261429598306,11.6101873057816,11.6101873057816,179314.592018965,0.0,1.0
2005-10-04,22.47,23.07,22.42,22.88,100000,11.5536274916259,11.8621355688388,11.5279184851914,11.7644413443881,194484.373122522,0.0,1.0
2005-10-05,21.91,22.42,21.8,22.42,140600,11.2656866195604,11.5279184851914,11.2091268054047,11.5279184851914,273445.028610267,0.0,1.0
2005-10-06,21.96,22.29,21.6,22.05,110900,11.2913956259948,11.461075068462,11.106290779667,11.3376718375768,215683.169792878,0.0,1.0
2005-10-07,22.08,22.26,21.75,22.1,73600,11.3530972414374,11.4456496646013,11.1834177989703,11.3633808440112,143140.498618177,0.0,1.0
2005-10-10,22.06,22.21,21.89,22.15,55700,11.3428136388637,11.4199406581669,11.2554030169866,11.3890898504456,108327.795829245,0.0,1.0
2005-10-11,22.02,22.51,21.96,22.21,162600,11.3222464337161,11.5741946967734,11.2913956259948,11.4199406581669,316231.590697223,0.0,1.0
2005-10-12,21.93,22.35,21.63,22.19,112100,11.2759702221342,11.4919258761833,11.1217161835277,11.4096570555931,218016.982270348,0.0,1.0
2005-10-13,21.97,22.17,21.7,21.83,101900,11.2965374272817,11.3993734530194,11.1577087925359,11.2245522092654,198179.576211851,0.0,1.0
2005-10-14,22.37,22.43,21.8,22.1,64300,11.502209478757,11.5330602864783,11.2091268054047,11.3633808440112,125053.451917782,0.0,1.0
2005-10-17,22.3,22.55,21.86,22.3,91300,11.4662168697488,11.5947619019209,11.239977613126,11.4662168697488,177564.232660864,0.0,1.0
2005-10-18,22.12,22.39,22.05,22.25,102400,11.373664446585,11.5124930813308,11.3376718375768,11.4405078633144,199151.998077463,0.0,1.0
2005-10-19,22.85,22.88,21.92,22.0,166800,11.7490159405274,11.7644413443881,11.2708284208473,11.3119628311424,324399.934368368,0.0,1.0
2005-10-20,22.5,22.87,22.37,22.85,108600,11.5690528954865,11.7592995431012,11.502209478757,11.7490159405274,211210.02921106,0.0,1.0
2005-10-21,23.0,23.75,22.88,23.2,470500,11.8261429598306,12.2117780563469,11.7644413443881,11.9289789855683,915048.975541474,0.0,1.0
2005-10-24,23.54,23.54,22.4,22.74,265000,12.1038002293223,12.1038002293223,11.5176348826177,11.6924561263717,515383.588774687,0.0,1.0
2005-10-25,23.45,23.48,23.06,23.45,133100,12.0575240177404,12.072949421601,11.8569937675519,12.0575240177404,258858.700626077,0.0,1.0
2005-10-26,23.38,23.7,23.25,23.35,98700,12.0215314087322,12.1860690499125,11.9546879920027,12.0061060048716,191956.07627193,0.0,1.0
2005-10-27,22.95,23.39,22.86,23.36,125100,11.8004339533962,12.0266732100191,11.7541577418143,12.0112478061584,243299.950776277,0.0,1.0
2005-10-28,23.42,23.45,23.0,23.07,88100,12.0420986138797,12.0575240177404,11.8261429598306,11.8621355688388,171340.732720943,0.0,1.0
2005-10-31,23.75,23.96,23.49,23.49,127800,12.2117780563469,12.3197558833714,12.0780912228879,12.0780912228879,248551.028850583,0.0,1.0
2005-11-01,23.55,23.75,23.35,23.65,101000,12.1089420306092,12.2117780563469,12.0061060048716,12.160360043478,196429.216853748,0.0,1.0
2005-11-02,23.86,23.97,23.42,23.47,71800,12.2683378705026,12.3248976846583,12.0420986138797,12.0678076203141,139639.779901971,0.0,1.0
2005-11-03,23.62,24.03,23.53,24.0,76500,12.1449346396174,12.3557484923796,12.0986584280354,12.3403230885189,148780.54543873,0.0,1.0
2005-11-04,23.7,23.75,23.25,23.65,99700,12.1860690499125,12.2117780563469,11.9546879920027,12.160360043478,193900.920003154,0.0,1.0
2005-11-07,23.85,24.07,23.69,23.83,116100,12.2631960692157,12.3763156975271,12.1809272486256,12.2529124666419,225796.357195249,0.0,1.0
2005-11-08,23.78,23.85,23.55,23.75,85200,12.2272034602075,12.2631960692157,12.1089420306092,12.2117780563469,165700.68590039,0.0,1.0
2005-11-09,24.05,24.28,23.82,23.82,83100,12.3660320949534,12.4842935245517,12.247770665355,12.247770665355,161616.514064816,0.0,1.0
2005-11-10,24.14,24.15,23.37,24.05,292000,12.4123083065353,12.4174501078222,12.0163896074453,12.3660320949534,567894.369517767,0.0,1.0
2005-11-11,24.34,24.44,24.05,24.19,54400,12.515144332273,12.5665623451418,12.3660320949534,12.4380173129697,105799.498978652,0.0,1.0
2005-11-14,24.23,24.38,23.99,24.34,69300,12.4585845181172,12.5357115374205,12.3351812872321,12.515144332273,134777.670573909,0.0,1.0
2005-11-15,23.86,24.23,23.85,24.2,96400,12.2683378705026,12.4585845181172,12.2631960692157,12.4431591142566,187482.935690112,0.0,1.0
2005-11-16,23.5,23.95,23.27,23.87,102700,12.0832330241748,12.3146140820845,11.9649715945765,12.2734796717895,199735.451196831,0.0,1.0
2005-11-17,23.93,24.0,23.53,23.58,92200,12.3043304795108,12.3403230885189,12.0986584280354,12.1243674344699,179314.592018965,0.0,1.0
2005-11-18,24.13,24.24,23.74,24.18,80700,12.4071665052484,12.4637263194041,12.20663625506,12.4328755116828,156948.889109876,0.0,1.0
2005-11-21,24.19,24.3,23.79,24.16,44000,12.4380173129697,12.4945771271254,12.2323452614944,12.4225919091091,85573.1241739101,0.0,1.0
2005-11-22,24.29,24.39,23.95,24.15,58600,12.4894353258385,12.5408533387074,12.3146140820845,12.4174501078222,113967.842649799,0.0,1.0
2005-11-23,24.43,24.54,24.17,24.24,33000,12.5614205438549,12.6179803580106,12.4277337103959,12.4637263194041,64179.8431304325,0.0,1.0
2005-11-25,24.49,24.57,24.27,24.48,13500,12.5922713515762,12.6334057618713,12.4791517232648,12.5871295502893,26255.3903715406,0.0,1.0
2005-11-28,23.89,24.52,23.72,24.52,57800,12.2837632743632,12.6076967554368,12.1963526524862,12.6076967554368,112411.967664818,0.0,1.0
2005-11-29,23.93,24.26,23.8,24.02,44000,12.3043304795108,12.4740099219779,12.2374870627813,12.3506066910927,85573.1241739097,0.0,1.0
2005-11-30,24.06,24.28,23.88,24.02,99500,12.3711738962402,12.4842935245517,12.2786214730763,12.3506066910927,193511.951256911,0.0,1.0
2005-12-01,24.5,24.68,24.14,24.16,88700,12.5974131528631,12.689965576027,12.4123083065353,12.4225919091091,172507.638959677,0.0,1.0
2005-12-02,24.44,24.5,23.95,24.4,51400,12.5665623451418,12.5974131528631,12.3146140820845,12.5459951399943,99964.9677849766,0.0,1.0
2005-12-05,24.14,24.38,23.84,24.38,43100,12.4123083065353,12.5357115374205,12.2580542679288,12.5357115374205,83822.7648158073,0.0,1.0
2005-12-06,24.11,24.44,24.06,24.29,57100,12.3968829026746,12.5665623451418,12.3711738962402,12.4894353258385,111050.577052961,0.0,1.0
2005-12-07,23.7,24.08,23.48,24.08,78900,12.1860690499125,12.381457498814,12.072949421601,12.381457498814,153448.17039367,0.0,1.0
2005-12-08,23.64,24.03,23.55,23.78,61900,12.1552182421912,12.3557484923796,12.1089420306092,12.2272034602075,120385.826962841,0.0,1.0
2005-12-09,23.9,24.03,23.6,23.7,54700,12.2889050756501,12.3557484923796,12.1346510370436,12.1860690499125,106382.95209802,0.0,1.0
2005-12-12,23.89,24.04,23.62,24.0,39300,12.2837632743632,12.3608902936665,12.1449346396174,12.3403230885189,76432.3586371516,0.0,1.0
2005-12-13,23.77,23.9,23.48,23.75,52600,12.3197558833714,12.3871335975001,12.1694517518536,12.3093900811978,101487.562889748,0.19,1.0
2005-12-14,24.08,24.11,23.72,23.75,99400,12.4804258170628,12.4959745203233,12.2938413779373,12.3093900811978,191784.481962756,0.0,1.0
2005-12-15,23.49,24.2,23.26,24.2,73600,12.1746346529404,12.5426206301047,12.0554279279436,12.5426206301047,142005.411191739,0.0,1.0
2005-12-16,23.15,23.51,23.15,23.51,269600,11.9984160159886,12.1850004551141,11.9984160159886,12.1850004551141,520171.99534365,0.0,1.0
2005-12-19,22.78,23.13,22.49,22.49,72100,11.8066486757762,11.9880502138149,11.6563445442584,11.6563445442584,139111.279170168,0.0,1.0
2005-12-20,22.74,23.02,22.59,22.65,66500,11.7859170714289,11.9310383018599,11.7081735551266,11.7392709616476,128306.519622971,0.0,1.0
2005-12-21,23.04,23.08,22.77,22.83,81700,11.9414041040335,11.9621357083808,11.8014657746894,11.8325631812103,157633.724108221,0.0,1.0
2005-12-22,23.0,23.23,22.74,23.1,83700,11.9206724996863,12.0398792246831,11.7859170714289,11.9725015105545,161492.566803648,0.0,1.0
2005-12-23,23.01,23.2,22.94,23.02,60400,11.9258554007731,12.0243305214227,11.8895750931653,11.9310383018599,116537.049401916,0.0,1.0
2005-12-27,22.73,23.26,22.7,23.1,72400,11.7807341703421,12.0554279279436,11.7651854670817,11.9725015105545,139690.105574482,0.0,1.0
2005-12-28,22.69,22.97,22.61,22.85,53500,11.7600025659948,11.9051237964258,11.7185393573003,11.842928983384,103224.042102691,0.0,1.0
2005-12-29,22.85,22.93,22.63,22.75,95300,11.842928983384,11.8843921920785,11.7289051594739,11.7910999725158,183873.854437128,0.0,1.0
2005-12-30,22.55,22.76,22.53,22.7,120800,11.6874419507794,11.7962828736026,11.6770761486057,11.7651854670817,233074.098803831,0.0,1.0
2006-01-03,22.84,22.92,22.0,22.69,129100,11.8377460822971,11.8792092909917,11.4023823910042,11.7600025659948,249088.295989858,0.0,1.0
2006-01-04,22.89,23.0,22.81,22.82,110200,11.8636605877312,11.9206724996863,11.8221973790367,11.8273802801235,212622.232518066,0.0,1.0
2006-01-05,22.9,23.0,22.67,22.9,92600,11.8688434888181,11.9206724996863,11.7496367638212,11.8688434888181,178664.416798301,0.0,1.0
2006-01-06,23.0,23.0,22.75,22.95,75700,11.9206724996863,11.9206724996863,11.7910999725158,11.8947579942522,146057.196021937,0.0,1.0
2006-01-09,23.03,23.15,22.89,23.0,51100,11.9362212029467,11.9984160159886,11.8636605877312,11.9206724996863,98593.4308681775,0.0,1.0
2006-01-10,23.17,23.31,22.81,22.97,108100,12.0087818181622,12.0813424333777,11.8221973790367,11.9051237964258,208570.447687866,0.0,1.0
2006-01-11,23.37,23.44,23.13,23.3,129000,12.1124398398986,12.1487201475063,11.9880502138149,12.0761595322909,248895.353855086,0.0,1.0
2006-01-12,23.18,23.48,23.08,23.25,76300,12.013964719249,12.1694517518536,11.9621357083808,12.0502450268568,147214.848830566,0.0,1.0
2006-01-13,23.51,23.52,23.24,23.24,99200,12.1850004551141,12.1901833562009,12.0450621257699,12.0450621257699,191398.597693213,0.0,1.0
2006-01-17,23.46,23.51,23.24,23.51,102200,12.15908594968,12.1850004551141,12.0450621257699,12.1850004551141,197186.861736354,0.0,1.0
2006-01-18,23.74,23.74,23.24,23.37,138700,12.3042071801109,12.3042071801109,12.0450621257699,12.1124398398986,267610.740927911,0.0,1.0
2006-01-19,24.13,24.18,23.62,23.81,107900,12.5063403224969,12.532254827931,12.2420123670691,12.3404874877187,208184.563418324,0.0,1.0
2006-01-20,23.94,24.31,23.79,24.26,145500,12.4078652018474,12.5996325420597,12.330121685545,12.5737180366256,280730.806092363,0.0,1.0
2006-01-23,23.85,24.12,23.84,23.93,153300,12.361219092066,12.5011574214101,12.3560361909791,12.4026823007605,295780.292604531,0.0,1.0
2006-01-24,22.97,23.56,22.81,23.5,613000,11.9051237964258,12.2109149605482,11.8221973790367,12.1798175540273,1182735.28614859,0.0,1.0
2006-01-25,22.65,22.99,22.16,22.7,233100,11.7392709616476,11.9154895985994,11.4853088083934,11.7651854670817,449748.116152095,0.0,1.0
2006-01-26,22.9,23.01,22.73,22.8,190700,11.8688434888181,11.9258554007731,11.7807341703421,11.8170144779499,367940.651009028,0.0,1.0
2006-01-27,22.85,23.13,22.78,22.9,289800,11.842928983384,11.9880502138149,11.8066486757762,11.8688434888181,559146.306567469,0.0,1.0
2006-01-30,23.1,23.15,22.84,22.9,202300,11.9725015105545,11.9984160159886,11.8377460822971,11.8688434888181,390321.938642509,0.0,1.0
2006-01-31,23.26,23.34,22.99,23.05,190600,12.0554279279436,12.0968911366381,11.9154895985994,11.9465870051204,367747.708874258,0.0,1.0
2006-02-01,23.0,23.25,22.97,23.25,165800,11.9206724996863,12.0502450268568,11.9051237964258,12.0502450268568,319898.059450954,0.0,1.0
2006-02-02,22.41,22.88,22.3,22.84,310200,11.6148813355639,11.8584776866444,11.5578694236089,11.8377460822971,598506.502060832,0.0,1.0
2006-02-03,22.05,22.4,22.03,22.39,174200,11.4282968964383,11.6096984344771,11.4179310942647,11.6045155333902,336105.198771753,0.0,1.0
2006-02-06,22.05,22.09,21.83,22.06,156000,11.4282968964383,11.4490285007856,11.3142730725283,11.4334797975252,300989.730243361,0.0,1.0
2006-02-07,21.55,22.14,21.54,22.1,173900,11.1691518420973,11.4749430062197,11.1639689410105,11.4542114018724,335526.372367438,0.0,1.0
2006-02-08,21.93,22.01,21.15,21.15,209800,11.3661020833965,11.4075652920911,10.9618357986245,10.9618357986245,404792.598750364,0.0,1.0
2006-02-09,21.93,22.21,21.89,22.01,161900,11.3661020833965,11.5112233138275,11.3453704790492,11.4075652920911,312373.316194871,0.0,1.0
2006-02-10,22.07,22.16,21.75,21.87,107900,11.438662698612,11.4853088083934,11.2728098638337,11.3350046768756,208184.563418323,0.0,1.0
2006-02-13,21.82,22.16,21.67,22.07,103100,11.3090901714415,11.4853088083934,11.2313466551392,11.438662698612,198923.340949297,0.0,1.0
2006-02-14,22.22,22.3,21.77,21.82,116800,11.5164062149143,11.5578694236089,11.2831756660074,11.3090901714415,225356.413412977,0.0,1.0
2006-02-15,22.38,22.4,22.01,22.25,108000,11.5993326323034,11.6096984344771,11.4075652920911,11.5319549181747,208377.505553095,0.0,1.0
2006-02-16,22.28,22.41,22.18,22.4,84900,11.5475036214352,11.6148813355639,11.495674610567,11.6096984344771,163807.872420905,0.0,1.0
2006-02-17,22.1,22.33,21.33,21.33,44700,11.4542114018724,11.5734181268693,11.0551280181873,11.0551280181873,86245.1342428091,0.0,1.0
2006-02-21,21.76,22.09,21.63,22.09,153200,11.2779927649206,11.4490285007856,11.2106150507919,11.4490285007856,295587.35046976,0.0,1.0
2006-02-22,22.06,22.22,21.75,21.84,107000,11.4334797975252,11.5164062149143,11.2728098638337,11.3194559736151,206448.084205381,0.0,1.0
2006-02-23,21.91,22.09,21.86,22.0,69300,11.3557362812229,11.4490285007856,11.3298217757888,11.4023823910042,133708.899396569,0.0,1.0
2006-02-24,21.96,22.0,21.74,21.85,90400,11.381650786657,11.4023823910042,11.2676269627469,11.3246388747019,174419.689833331,0.0,1.0
2006-02-27,22.22,22.26,21.9,21.95,80200,11.5164062149143,11.5371378192616,11.350553380136,11.3764678855701,154739.59208665,0.0,1.0
2006-02-28,21.67,22.12,21.63,22.12,94700,11.2313466551392,11.4645772040461,11.2106150507919,11.4645772040461,182716.201628501,0.0,1.0
2006-03-01,22.0,22.05,21.64,21.69,95500,11.4023823910042,11.4282968964383,11.2157979518787,11.2417124573128,184259.738706673,0.0,1.0
2006-03-02,21.93,22.08,21.63,22.07,75800,11.3661020833965,11.4438455996988,11.2106150507919,11.438662698612,146250.138156709,0.0,1.0
2006-03-03,21.59,21.92,21.59,21.77,76900,11.1898834464446,11.3609191823097,11.1898834464446,11.2831756660074,148372.501639195,0.0,1.0
2006-03-06,21.29,21.72,20.64,20.64,94500,11.03439641384,11.2572611605733,10.6975078431967,10.6975078431967,182330.317358958,0.0,1.0
2006-03-07,21.43,21.72,21.07,21.23,194500,11.1069570290555,11.2572611605733,10.92037258993,11.0032990073191,375272.452130342,0.0,1.0
2006-03-08,21.57,21.7,21.25,21.43,71300,11.179517644271,11.2468953583996,11.0136648094927,11.1069570290555,137567.742091997,0.0,1.0
2006-03-09,21.14,21.62,21.12,21.56,93300,10.9566528975377,11.2054321497051,10.9462870953641,11.1743347431842,180015.011741702,0.0,1.0
2006-03-10,21.41,21.46,21.14,21.2,94000,11.0965912268819,11.122505732316,10.9566528975377,10.9877503040586,181365.606685101,0.0,1.0
2006-03-13,21.48,21.68,21.34,21.42,139800,11.2313466551392,11.3359215774403,11.1581442095284,11.1999741784489,267368.116416026,0.19,1.0
2006-03-14,21.79,21.82,21.24,21.4,108300,11.3934377847059,11.4091240230511,11.1058567483779,11.1895166862187,207124.227524003,0.0,1.0
2006-03-15,21.76,21.82,21.45,21.82,95300,11.3777515463607,11.4091240230511,11.215660416794,11.4091240230511,182261.670203486,0.0,1.0
2006-03-16,21.77,22.02,21.69,21.88,111300,11.3829802924758,11.5136989453522,11.3411503235554,11.4404964997414,212861.740751815,0.0,1.0
2006-03-17,21.92,21.95,21.7,21.88,252200,11.4614114842016,11.4770977225468,11.3463790696704,11.4404964997414,482333.61201804,0.0,1.0
2006-03-20,21.94,21.95,21.59,21.92,91200,11.4718689764317,11.4770977225468,11.2888628624048,11.4614114842016,174420.402125477,0.0,1.0
2006-03-21,21.6,22.02,21.51,21.94,122400,11.2940916085198,11.5136989453522,11.2470328934844,11.4718689764317,234090.539694719,0.0,1.0
2006-03-22,21.95,21.97,21.48,21.62,81200,11.4770977225468,11.4875552147769,11.2313466551392,11.30454910075,155295.35803277,0.0,1.0
2006-03-23,22.0,22.02,21.73,21.99,69200,11.5032414531221,11.5136989453522,11.3620653080156,11.498012707007,132345.305121523,0.0,1.0
2006-03-24,22.18,22.22,21.88,22.0,78200,11.5973588831931,11.6182738676533,11.4404964997414,11.5032414531221,149557.844804958,0.0,1.0
2006-03-27,22.25,22.44,22.05,22.12,100900,11.6339601059985,11.7333062821845,11.5293851836973,11.5659864065027,192971.6948954,0.0,1.0
2006-03-28,21.87,22.39,21.77,22.23,122400,11.4352677536263,11.7071625516092,11.3829802924758,11.6235026137683,234090.539694719,0.0,1.0
2006-03-29,22.13,22.26,21.84,21.84,201200,11.5712151526178,11.6391888521135,11.4195815152812,11.4195815152812,384795.887145239,0.0,1.0
2006-03-30,22.1,22.19,21.88,22.18,194300,11.5555289142726,11.6025876293081,11.4404964997414,11.5973588831931,371599.606721273,0.0,1.0
2006-03-31,22.33,22.33,21.91,22.04,173200,11.6757900749189,11.6757900749189,11.4561827380866,11.5241564375823,331245.763685663,0.0,1.0
2006-04-03,22.1,22.38,21.93,22.38,109200,11.5555289142726,11.7019338054942,11.4666402303167,11.7019338054942,208845.481492347,0.0,1.0
2006-04-04,22.08,22.2,21.94,22.05,86100,11.5450714220425,11.6078163754232,11.4718689764317,11.5293851836973,164666.629638197,0.0,1.0
2006-04-05,22.02,22.15,21.9,22.14,97000,11.5136989453522,11.5816726448479,11.4509539919715,11.5764438987328,185512.927699245,0.0,1.0
2006-04-06,22.0,22.06,21.85,21.97,159100,11.5032414531221,11.5346139298124,11.4248102613962,11.4875552147769,304279.451514947,0.0,1.0
2006-04-07,21.72,22.18,21.67,22.1,140800,11.3568365619005,11.5973588831931,11.3306928313252,11.5555289142726,269280.620825297,0.0,1.0
2006-04-10,21.06,21.31,20.8,20.97,349000,11.0117393183069,11.1424579711832,10.8757919193154,10.9646806032714,667464.038835427,0.0,1.0
2006-04-11,20.49,21.09,20.26,21.09,240200,10.7137007897487,11.027425556652,10.5934396291024,11.027425556652,459383.559106791,0.0,1.0
2006-04-12,20.55,20.59,20.14,20.49,109200,10.745073266439,10.7659882508992,10.5306946757217,10.7137007897487,208845.481492347,0.0,1.0
2006-04-13,20.62,20.64,20.35,20.47,86300,10.7816744892444,10.7921319814745,10.6404983441379,10.7032432975186,165049.130520051,0.0,1.0
2006-04-17,20.45,20.72,20.23,20.66,101900,10.6927858052885,10.833961950395,10.5777533907572,10.8025894737046,194884.199304671,0.0,1.0
2006-04-18,20.95,21.0,20.48,20.55,157100,10.9542231110412,10.9803668416165,10.7084720436336,10.745073266439,300454.442696408,0.0,1.0
2006-04-19,20.97,21.09,20.78,21.03,124600,10.9646806032714,11.027425556652,10.8653344270853,10.9960530799617,238298.049395112,0.0,1.0
2006-04-20,20.62,21.0,20.48,20.99,67900,10.7816744892444,10.9803668416165,10.7084720436336,10.9751380955015,129859.049389472,0.0,1.0
2006-04-21,20.66,21.54,20.36,21.5,176200,10.8025894737046,11.2627191318295,10.645727090253,11.2418041473693,336983.276913476,0.0,1.0
2006-04-24,20.36,20.67,20.2,20.67,121900,10.645727090253,10.8078182198197,10.5620671524121,10.8078182198197,233134.287490082,0.0,1.0
2006-04-25,20.3,20.52,20.16,20.16,158900,10.6143546135626,10.7293870280939,10.5411521679519,10.5411521679519,303896.950633095,0.0,1.0
2006-04-26,20.25,20.54,20.14,20.3,194200,10.5882108829874,10.739844520324,10.5306946757217,10.6143546135626,371408.356280344,0.0,1.0
2006-04-27,20.1,20.57,19.95,20.13,182100,10.5097796912615,10.7555307586691,10.4313484995357,10.5254659296067,348267.052928172,0.0,1.0
2006-04-28,20.53,20.53,19.94,20.0,132300,10.7346157742089,10.7346157742089,10.4261197534206,10.457492230111,253024.333346497,0.0,1.0
2006-05-01,20.22,20.58,20.01,20.51,161600,10.5725246446422,10.7607595047842,10.462720976226,10.7241582819788,309060.712538124,0.0,1.0
2006-05-02,20.25,20.3,20.07,20.23,138300,10.5882108829874,10.6143546135626,10.4940934529164,10.5777533907572,264499.359802119,0.0,1.0
2006-05-03,20.25,20.39,20.02,20.2,128800,10.5882108829874,10.6614133285981,10.4679497223411,10.5620671524121,246330.567914049,0.0,1.0
2006-05-04,20.26,20.44,20.19,20.3,98200,10.5934396291024,10.6875570591734,10.556838406297,10.6143546135626,187807.932990371,0.0,1.0
2006-05-05,20.66,20.8,20.45,20.51,139700,10.8025894737046,10.8757919193154,10.6927858052885,10.7241582819788,267176.8659751,0.0,1.0
2006-05-08,20.63,20.82,20.56,20.6,106700,10.7869032353595,10.8862494115455,10.7503020125541,10.7712169970143,204064.22046917,0.0,1.0
2006-05-09,20.62,20.75,20.62,20.63,108700,10.7816744892444,10.8496481887401,10.7816744892444,10.7869032353595,207889.229287712,0.0,1.0
2006-05-10,20.35,20.75,20.15,20.63,144800,10.6404983441379,10.8496481887401,10.5359234218368,10.7869032353595,276930.638462379,0.0,1.0
2006-05-11,19.85,20.34,19.85,20.34,177700,10.3790610383851,10.6352695980229,10.3790610383851,10.6352695980229,339852.033527382,0.0,1.0
2006-05-12,19.63,19.99,19.35,19.35,149600,10.2640286238539,10.4522634839959,10.1176237326324,10.1176237326324,286110.659626878,0.0,1.0
2006-05-15,19.93,20.04,19.55,19.6,160600,10.4208910073056,10.4784072145712,10.2221986549335,10.2483423855088,307148.208128854,0.0,1.0
2006-05-16,19.82,19.95,19.63,19.9,71000,10.36337480004,10.4313484995357,10.2640286238539,10.4052047689604,135787.81305821,0.0,1.0
2006-05-17,19.32,19.63,19.25,19.57,119600,10.1019374942872,10.2640286238539,10.0653362714818,10.2326561471636,228735.527348761,0.0,1.0
2006-05-18,19.17,19.45,19.12,19.32,133800,10.0235063025614,10.1699111937829,9.99736257198609,10.1019374942872,255893.089960402,0.0,1.0
2006-05-19,19.2,19.3,18.8,19.05,131900,10.0391925409065,10.0914800020571,9.83004269630431,9.9607613491807,252259.33158279,0.0,1.0
2006-05-22,19.2,19.4,18.9,19.07,194400,10.0391925409065,10.1437674632076,9.88233015745487,9.97121884141081,371790.857162201,0.0,1.0
2006-05-23,19.0,19.42,18.98,19.35,240500,9.93461761860542,10.1542249554378,9.92416012637531,10.1176237326324,459957.310429573,0.0,1.0
2006-05-24,19.35,19.41,18.75,18.9,155100,10.1176237326324,10.1489962093227,9.80389896572904,9.88233015745487,296629.433877865,0.0,1.0
2006-05-25,19.6,19.83,19.37,19.48,144900,10.2483423855088,10.368603546155,10.1280812248625,10.1855974321281,277121.888903305,0.0,1.0
2006-05-26,19.52,19.85,19.5,19.73,90400,10.2065124165883,10.3790610383851,10.1960549243582,10.3163160850045,172890.39859806,0.0,1.0
2006-05-30,19.0,19.55,19.0,19.47,134500,9.93461761860542,10.2221986549335,9.93461761860542,10.180368686013,257231.843046892,0.0,1.0
2006-05-31,19.39,19.43,19.01,19.11,210000,10.1385387170926,10.1594537015528,9.93984636472048,9.99213382587103,401625.92594682,0.0,1.0
2006-06-01,19.84,19.84,19.3,19.42,149800,10.3738322922701,10.3738322922701,10.0914800020571,10.1542249554378,286493.160508732,0.0,1.0
2006-06-02,19.85,19.98,19.65,19.98,111800,10.3790610383851,10.4470347378809,10.274486116084,10.4470347378809,213817.992956451,0.0,1.0
2006-06-05,19.32,19.82,19.28,19.75,184700,10.1019374942872,10.36337480004,10.081022509827,10.3267735772346,353239.564392275,0.0,1.0
2006-06-06,19.32,19.35,19.0,19.35,117600,10.1019374942872,10.1176237326324,9.93461761860542,10.1176237326324,224910.518530219,0.0,1.0
2006-06-07,19.47,19.8,19.23,19.34,112800,10.180368686013,10.3529173078099,10.0548787792517,10.1123949865173,215730.497365721,0.0,1.0
2006-06-08,19.97,20.0,19.3,19.47,168600,10.4418059917658,10.457492230111,10.0914800020571,10.180368686013,322448.243403019,0.0,1.0
2006-06-09,19.82,20.13,19.79,19.99,126300,10.36337480004,10.5254659296067,10.3476885616948,10.4522634839959,241549.306890873,0.0,1.0
2006-06-12,19.55,19.85,19.41,19.81,117400,10.2221986549335,10.3790610383851,10.1489962093227,10.3581460539249,224528.017648365,0.0,1.0
2006-06-13,19.42,19.76,19.31,19.35,188200,10.2535711316238,10.4330878249684,10.1954922014241,10.2166118124058,356445.95946946,0.19,1.0
2006-06-14,19.17,19.48,18.95,19.36,129500,10.1215735629881,10.2852505480964,10.0054157025886,10.2218917151512,245269.669241737,0.0,1.0
2006-06-15,19.77,19.84,19.2,19.26,141600,10.4383677277138,10.4753270469318,10.1374132712244,10.1690926876969,268186.758028032,0.0,1.0
2006-06-16,19.37,19.74,19.27,19.72,435200,10.2271716178967,10.4225280194775,10.1743725904424,10.4119682139867,824257.606594624,0.0,1.0
2006-06-19,19.03,19.4,18.9,19.4,153500,10.0476549245521,10.2430113261329,9.97901618886148,10.2430113261329,290725.051958352,0.0,1.0
2006-06-20,18.9,19.14,18.87,18.97,125500,9.97901618886148,10.1057338547518,9.96317648062519,10.0159755080795,237693.772122302,0.0,1.0
2006-06-21,19.12,19.32,18.86,18.86,139800,10.0951740492609,10.2007721041695,9.95789657787976,9.95789657787976,264777.604324286,0.0,1.0
2006-06-22,19.13,19.14,18.87,19.11,140000,10.1004539520064,10.1057338547518,9.96317648062519,10.0898941465155,265156.399180256,0.0,1.0
2006-06-23,18.99,19.1,18.84,19.07,258900,10.0265353135703,10.0846142437701,9.9473367723889,10.0687745355338,490349.941055491,0.0,1.0
2006-06-26,19.22,19.25,18.95,19.1,199800,10.1479730767152,10.1638127849515,10.0054157025886,10.0846142437701,378416.061115824,0.0,1.0
2006-06-27,19.47,19.63,19.18,19.26,366000,10.279970645351,10.3644490892778,10.1268534657335,10.1690926876969,693194.586428383,0.0,1.0
2006-06-28,19.66,19.7,19.25,19.51,125600,10.3802887975141,10.4014084084958,10.1638127849515,10.3010902563327,237883.169550288,0.0,1.0
2006-06-29,20.69,20.78,19.73,19.73,251700,10.9241187802933,10.9716379050022,10.4172481167321,10.4172481167321,476713.326240506,0.0,1.0
2006-06-30,20.17,21.1,19.94,20.84,402400,10.649563837531,11.1405947928559,10.5281260743861,11.0033173214748,762135.250215253,0.0,1.0
2006-07-03,20.32,20.37,20.09,20.37,83200,10.7287623787124,10.7551618924396,10.6073246155676,10.7551618924396,157578.660084268,0.0,1.0
2006-07-05,20.33,20.42,20.14,20.2,131600,10.7340422814579,10.7815614061667,10.6337241292947,10.6654035457673,249247.015229441,0.0,1.0
2006-07-06,20.58,20.58,20.21,20.4,123000,10.8660398500936,10.8660398500936,10.6706834485127,10.7710016006759,232958.836422654,0.0,1.0
2006-07-07,20.18,20.66,20.14,20.48,96900,10.6548437402764,10.908279072057,10.6337241292947,10.8132408226393,183526.107718336,0.0,1.0
2006-07-10,20.42,20.49,20.23,20.25,85500,10.7815614061667,10.8185207253847,10.6812432540036,10.6918030594944,161934.800927943,0.0,1.0
2006-07-11,20.56,20.58,20.02,20.4,139500,10.8554800446028,10.8660398500936,10.5703652963496,10.7710016006759,264209.412040326,0.0,1.0
2006-07-12,19.91,20.54,19.87,20.54,84100,10.5122863661498,10.8449202391119,10.4911667551681,10.8449202391119,159283.236936141,0.0,1.0
2006-07-13,19.67,19.98,19.56,19.81,107100,10.3855687002595,10.5492456853679,10.3274897700598,10.4594873386956,202844.645372897,0.0,1.0
2006-07-14,19.73,19.85,19.45,19.6,119100,10.4172481167321,10.4806069496773,10.2694108398601,10.3486093810415,225572.336731205,0.0,1.0
2006-07-17,19.76,19.97,19.64,19.7,87800,10.4330878249684,10.5439657826224,10.3697289920233,10.4014084084958,166290.941771618,0.0,1.0
2006-07-18,20.16,20.19,19.68,19.8,109100,10.6442839347856,10.6601236430219,10.390848603005,10.4542074359501,206632.593932614,0.0,1.0
2006-07-19,20.67,20.69,20.16,20.19,94600,10.9135589748025,10.9241187802933,10.6442839347856,10.6601236430219,179169.966874659,0.0,1.0
2006-07-20,20.49,20.85,20.19,20.81,149000,10.8185207253847,11.0085972242202,10.6601236430219,10.9874776132385,282202.167698989,0.0,1.0
2006-07-21,20.34,20.56,20.0,20.3,160900,10.7393221842033,10.8554800446028,10.5598054908587,10.7182025732216,304740.46162931,0.0,1.0
2006-07-24,21.01,21.01,20.44,20.53,139000,11.0930756681471,11.0930756681471,10.7921212116576,10.8396403363665,263262.424900397,0.0,1.0
2006-07-25,21.25,21.36,20.98,21.05,171500,11.2197933340374,11.2778722642371,11.0772359599108,11.1141952791288,324816.588995814,0.0,1.0
2006-07-26,21.32,21.48,20.91,21.13,122500,11.2567526532554,11.3412310971823,11.0402766406928,11.1564345010922,232011.849282724,0.0,1.0
2006-07-27,20.95,21.49,20.93,21.4,86300,11.0613962516745,11.3465109999277,11.0508364461836,11.2989918752188,163449.98035183,0.0,1.0
2006-07-28,21.67,21.7,21.04,21.1,102900,11.4415492493454,11.4573889575817,11.1089153763834,11.1405947928559,194889.953397489,0.0,1.0
2006-07-31,21.16,21.56,21.01,21.56,108400,11.1722742093285,11.3834703191457,11.0930756681471,11.3834703191457,205306.811936713,0.0,1.0
2006-08-01,21.22,21.37,20.76,21.0,103100,11.2039536258011,11.2831521669825,10.9610780995113,11.0877957654016,195268.74825346,0.0,1.0
2006-08-02,21.39,21.5,21.27,21.27,95500,11.2937119724734,11.3517909026731,11.2303531395282,11.2303531395282,180874.543726532,0.0,1.0
2006-08-03,21.73,21.77,21.16,21.2,98400,11.473228665818,11.4943482767997,11.1722742093285,11.1933938203102,186367.069138123,0.0,1.0
2006-08-04,21.64,22.15,21.43,21.95,145300,11.4257095411091,11.694984581126,11.3148315834551,11.5893865262174,275194.46286351,0.0,1.0
2006-08-07,21.76,21.8,21.48,21.59,51200,11.4890683740543,11.510187985036,11.3412310971823,11.399310027382,96971.4831287795,0.0,1.0
2006-08-08,21.31,22.01,21.28,21.9,121000,11.25147275051,11.62106594269,11.2356330422737,11.5629870124903,229170.887862935,0.0,1.0
2006-08-09,21.2,21.72,21.14,21.5,100600,11.1933938203102,11.4679487630726,11.1617144038377,11.3517909026731,190533.812553814,0.0,1.0
2006-08-10,21.5,21.69,21.0,21.05,95000,11.3517909026731,11.4521090548363,11.0877957654016,11.1141952791288,179927.556586603,0.0,1.0
2006-08-11,21.41,21.51,21.11,21.51,58200,11.3042717779642,11.3570708054185,11.1458746956014,11.3570708054185,110229.303087793,0.0,1.0
2006-08-14,21.4,21.82,21.39,21.6,90200,11.2989918752188,11.5207477905269,11.2937119724734,11.4045899301274,170836.48004328,0.0,1.0
2006-08-15,22.0,22.0,21.65,21.65,75800,11.6157860399446,11.6157860399446,11.4309894438546,11.4309894438546,143563.25041331,0.0,1.0
2006-08-16,22.07,22.15,21.92,22.0,74800,11.6527453591626,11.694984581126,11.5735468179811,11.6157860399446,141669.276133451,0.0,1.0
2006-08-17,22.14,22.23,21.95,21.95,71800,11.6897046783806,11.7372238030895,11.5893865262174,11.5893865262174,135987.353293874,0.0,1.0
2006-08-18,22.16,22.27,21.89,22.24,58000,11.7002644838715,11.7583434140712,11.5577071097449,11.7425037058349,109850.50823182,0.0,1.0
2006-08-21,21.85,22.12,21.81,22.11,50400,11.5365874987631,11.6791448728897,11.5154678877814,11.6738649701443,95456.3037048928,0.0,1.0
2006-08-22,21.93,22.01,21.79,21.91,76300,11.5788267207266,11.62106594269,11.5049080822906,11.5682669152357,144510.23755324,0.0,1.0
2006-08-23,21.62,22.32,21.44,21.93,58200,11.4151497356183,11.7847429277983,11.3201114862005,11.5788267207266,110229.303087792,0.0,1.0
2006-08-24,21.66,21.81,21.38,21.7,69700,11.4362693466,11.5154678877814,11.288432069728,11.4573889575817,132010.007306171,0.0,1.0
2006-08-25,21.62,21.74,21.47,21.64,26500,11.4151497356183,11.4785085685634,11.3359511944368,11.4257095411091,50190.3184162627,0.0,1.0
2006-08-28,21.65,21.75,21.52,21.58,47200,11.4309894438546,11.4837884713088,11.362350708164,11.3940301246365,89395.5860093434,0.0,1.0
2006-08-29,21.88,21.9,21.39,21.74,93300,11.5524272069994,11.5629870124903,11.2937119724734,11.4785085685634,176707.800310843,0.0,1.0
2006-08-30,21.96,22.07,21.83,21.88,81800,11.5946664289629,11.6527453591626,11.5260276932723,11.5524272069994,154927.096092464,0.0,1.0
2006-08-31,21.87,22.14,21.87,22.1,68400,11.547147304254,11.6897046783806,11.547147304254,11.6685850673989,129547.840742354,0.0,1.0
2006-09-01,21.76,22.03,21.76,21.92,59200,11.4890683740543,11.6316257481809,11.4890683740543,11.5735468179811,112123.277367651,0.0,1.0
2006-09-05,22.23,22.25,21.76,21.76,94600,11.7372238030895,11.7477836085803,11.4890683740543,11.4890683740543,179169.966874659,0.0,1.0
2006-09-06,21.84,22.21,21.81,22.13,70000,11.5313075960177,11.7266639975986,11.5154678877814,11.6844247756352,132578.199590129,0.0,1.0
2006-09-07,21.77,22.12,21.72,21.76,85400,11.4943482767997,11.6791448728897,11.4679487630726,11.4890683740543,161745.403499957,0.0,1.0
2006-09-08,21.75,21.96,21.66,21.87,52100,11.4837884713088,11.5946664289629,11.4362693466,11.547147304254,98676.0599806531,0.0,1.0
2006-09-11,21.76,21.81,21.54,21.62,47200,11.4890683740543,11.5154678877814,11.3729105136548,11.4151497356183,89395.5860093435,0.0,1.0
2006-09-12,22.37,22.39,21.72,21.72,74200,11.8111424415255,11.8217022470163,11.4679487630726,11.4679487630726,140532.891565536,0.0,1.0
2006-09-13,22.25,22.36,22.09,22.27,119900,11.8533816634889,11.9119826514882,11.7681438627627,11.8640363885797,225064.464786226,0.2,1.0
2006-09-14,21.95,22.37,21.85,22.21,133100,11.6935607871273,11.9173100140336,11.6402871616734,11.8320722133073,249842.204028746,0.0,1.0
2006-09-15,21.9,22.2,21.77,22.11,270600,11.6669239744003,11.826744850762,11.5976682613103,11.7787985878535,507943.654471668,0.0,1.0
2006-09-18,22.12,22.14,21.77,21.84,130900,11.7841259503989,11.7947806754896,11.5976682613103,11.634959799128,245712.580821659,0.0,1.0
2006-09-19,22.06,22.12,21.5,22.12,105900,11.7521617751265,11.7841259503989,11.4538294725848,11.7841259503989,198785.044377493,0.0,1.0
2006-09-20,22.34,22.45,22.13,22.2,104000,11.9013279263974,11.9599289143967,11.7894533129442,11.826744850762,195218.551607736,0.0,1.0
2006-09-21,22.27,22.62,22.2,22.37,122900,11.8640363885797,12.0504940776683,11.826744850762,11.9173100140336,230695.769159526,0.0,1.0
2006-09-22,22.02,22.19,21.77,22.19,82800,11.730852324945,11.8214174882166,11.5976682613103,11.8214174882166,155424.000703082,0.0,1.0
2006-09-25,22.5,22.59,21.85,22.08,104000,11.9865657271236,12.0345119900321,11.6402871616734,11.7628165002173,195218.551607736,0.0,1.0
2006-09-26,22.5,22.73,22.41,22.5,71600,11.9865657271236,12.1090950656675,11.9386194642151,11.9865657271236,134400.464376095,0.0,1.0
2006-09-27,22.73,22.76,22.45,22.45,90400,12.1090950656675,12.1250771533037,11.9599289143967,11.9599289143967,169689.97178211,0.0,1.0
2006-09-28,22.74,22.84,22.49,22.79,69200,12.1144224282129,12.1676960536668,11.9812383645782,12.1410592409399,129895.420877455,0.0,1.0
2006-09-29,22.16,22.76,22.16,22.76,90400,11.8054354005804,12.1250771533037,11.8054354005804,12.1250771533037,169689.971782109,0.0,1.0
2006-10-02,21.97,22.19,21.88,22.19,98300,11.704215512218,11.8214174882166,11.6562692493095,11.8214174882166,184519.073298466,0.0,1.0
2006-10-03,22.12,22.33,21.79,21.94,84400,11.7841259503989,11.896000563852,11.608322986401,11.6882334245819,158427.363035508,0.0,1.0
2006-10-04,22.56,22.6,22.02,22.09,120400,12.0185299023959,12.0398393525775,11.730852324945,11.7681438627627,226003.01551511,0.0,1.0
2006-10-05,22.81,22.87,22.58,22.64,89900,12.1517139660306,12.183678141303,12.0291846274867,12.061148802759,168751.421053226,0.0,1.0
2006-10-06,22.91,22.98,22.47,22.78,102700,12.2049875914845,12.2422791293022,11.9705836394874,12.1357318783945,192778.31971264,0.0,1.0
2006-10-09,23.02,23.02,22.53,22.86,78100,12.2635885794838,12.2635885794838,12.0025478147598,12.1783507787576,146601.623851579,0.0,1.0
2006-10-10,22.92,23.16,22.77,23.04,83100,12.2103149540299,12.3381716551192,12.1304045158491,12.2742433045746,155987.131140412,0.0,1.0
2006-10-11,22.85,22.94,22.58,22.92,106600,12.1730234162122,12.2209696791207,12.0291846274867,12.2103149540299,200099.015397929,0.0,1.0
2006-10-12,23.2,23.21,22.85,22.97,81800,12.3594811053008,12.3648084678462,12.1730234162122,12.2369517667569,153546.899245315,0.0,1.0
2006-10-13,23.23,23.25,23.08,23.24,55200,12.375463192937,12.3861179180277,12.2955527547561,12.3807905554823,103616.000468721,0.0,1.0
2006-10-16,23.38,23.38,23.1,23.24,76100,12.4553736311178,12.4553736311178,12.3062074798469,12.3807905554823,142847.420936045,0.0,1.0
2006-10-17,23.2,23.32,22.84,23.32,65100,12.3594811053008,12.4234094558454,12.1676960536668,12.4234094558454,122199.304900612,0.0,1.0
2006-10-18,23.28,23.45,23.2,23.37,72000,12.4021000056639,12.4926651689355,12.3594811053008,12.4500462685724,135151.304959202,0.0,1.0
2006-10-19,23.4,23.4,23.21,23.28,85700,12.4660283562086,12.4660283562086,12.3648084678462,12.4021000056639,160867.594930605,0.0,1.0
2006-10-20,23.14,23.49,23.08,23.49,61200,12.3275169300285,12.513974619117,12.2955527547561,12.513974619117,114878.609215321,0.0,1.0
2006-10-23,22.88,23.15,22.79,23.06,195700,12.1890055038484,12.3328442925738,12.1410592409399,12.2848980296653,367348.755284941,0.0,1.0
2006-10-24,23.27,23.3,22.4,23.1,439600,12.3967726431185,12.4127547307547,11.9332921016697,12.3062074798469,825173.800834238,0.0,1.0
2006-10-25,23.29,23.31,22.97,23.08,166200,12.4074273682093,12.4180820933001,12.2369517667569,12.2955527547561,311974.262280824,0.0,1.0
2006-10-26,23.5,23.5,23.15,23.46,89900,12.5193019816624,12.5193019816624,12.3328442925738,12.4979925314809,168751.421053226,0.0,1.0
2006-10-27,23.32,23.47,23.1,23.4,71000,12.4234094558454,12.5033198940263,12.3062074798469,12.4660283562086,133274.203501436,0.0,1.0
2006-10-30,24.38,24.44,23.2,23.3,354100,12.9881098856566,13.0200740609289,12.3594811053008,12.4127547307547,664681.626195186,0.0,1.0
2006-10-31,24.85,25.11,24.14,24.33,460400,13.2384959252899,13.3770073514699,12.8602531845673,12.9614730729297,864217.511155782,0.0,1.0
2006-11-01,23.83,24.78,23.78,24.78,228300,12.6951049456602,13.2012043874721,12.6684681329333,13.2012043874721,428542.262808138,0.0,1.0
2006-11-02,23.76,23.99,23.65,23.67,133300,12.6578134078425,12.7803427463865,12.5992124198433,12.609867144934,250217.624320301,0.0,1.0
2006-11-03,23.77,24.08,23.57,23.88,135100,12.6631407703879,12.828289009295,12.5565935194802,12.7217417583872,253596.406944281,0.0,1.0
2006-11-06,23.88,24.0,23.8,23.92,102500,12.7217417583872,12.7856701089318,12.6791228580241,12.7430512085687,192402.899421086,0.0,1.0
2006-11-07,23.8,24.24,23.75,23.85,69700,12.6791228580241,12.9135268100212,12.6524860452971,12.705759670751,130833.971606338,0.0,1.0
2006-11-08,23.86,24.04,23.65,23.66,67900,12.7110870332964,12.8069795591134,12.5992124198433,12.6045397823886,127455.188982359,0.0,1.0
2006-11-09,23.64,23.92,23.47,23.88,78600,12.5938850572979,12.7430512085687,12.5033198940263,12.7217417583872,147540.174580462,0.0,1.0
2006-11-10,23.87,23.88,23.57,23.6,60000,12.7164143958418,12.7217417583872,12.5565935194802,12.5725756071163,112626.087466002,0.0,1.0
2006-11-13,23.93,24.0,23.81,23.88,81800,12.7483785711141,12.7856701089318,12.6844502205695,12.7217417583872,153546.899245316,0.0,1.0
2006-11-14,24.29,24.3,23.69,23.92,85800,12.9401636227481,12.9454909852935,12.6205218700248,12.7430512085687,161055.305076382,0.0,1.0
2006-11-15,24.29,24.5,24.09,24.24,129500,12.9401636227481,13.0520382362013,12.8336163718403,12.9135268100212,243084.638780787,0.0,1.0
2006-11-16,24.5,24.54,24.31,24.47,93200,13.0520382362013,13.0733476863828,12.9508183478389,13.0360561485651,174945.855863855,0.0,1.0
2006-11-17,24.49,24.56,24.27,24.5,56800,13.0467108736559,13.0840024114736,12.9295088976573,13.0520382362013,106619.362801148,0.0,1.0
2006-11-20,24.5,24.59,24.29,24.46,81400,13.0520382362013,13.0999844991098,12.9401636227481,13.0307287860197,152796.058662208,0.0,1.0
2006-11-21,24.44,24.5,24.33,24.5,55800,13.0200740609289,13.0520382362013,12.9614730729297,13.0520382362013,104742.261343382,0.0,1.0
2006-11-22,24.19,24.5,24.11,24.5,47700,12.8868899972942,13.0520382362013,12.8442710969311,13.0520382362013,89537.7395354714,0.0,1.0
2006-11-24,24.18,24.35,23.85,24.05,51600,12.8815626347488,12.9721277980204,12.705759670751,12.8123069216588,96858.4352207616,0.0,1.0
2006-11-27,23.6,24.17,23.5,24.08,137500,12.5725756071163,12.8762352722034,12.5193019816624,12.828289009295,258101.450442921,0.0,1.0
2006-11-28,23.73,23.82,23.44,23.58,70400,12.6418313202064,12.6897775831149,12.4873378063901,12.5619208820255,132147.942626775,0.0,1.0
2006-11-29,24.02,24.2,23.84,23.91,109600,12.7963248340226,12.8922173598396,12.7004323082056,12.7377238460234,205730.31977123,0.0,1.0
2006-11-30,24.04,24.09,23.82,24.0,107500,12.8069795591134,12.8336163718403,12.6897775831149,12.7856701089318,201788.406709919,0.0,1.0
2006-12-01,23.86,24.0,23.6,23.99,83700,12.7110870332964,12.7856701089318,12.5725756071163,12.7803427463865,157113.392015072,0.0,1.0
2006-12-04,24.18,24.24,23.81,23.81,178900,12.8815626347488,12.9135268100212,12.6844502205695,12.6844502205695,335813.450794462,0.0,1.0
2006-12-05,24.19,24.34,24.09,24.3,69300,12.8868899972942,12.966800435475,12.8336163718403,12.9454909852935,130083.131023232,0.0,1.0
2006-12-06,24.11,24.21,23.95,24.1,53400,12.8442710969311,12.897544722385,12.7590332962049,12.8389437343857,100237.217844742,0.0,1.0
2006-12-07,23.85,24.19,23.85,24.19,30100,12.705759670751,12.8868899972942,12.705759670751,12.8868899972942,56500.7538787776,0.0,1.0
2006-12-08,23.51,23.81,23.24,23.81,85000,12.5246293442078,12.6844502205695,12.3807905554823,12.6844502205695,159553.623910169,0.0,1.0
2006-12-11,23.93,23.99,23.52,23.52,57700,12.7483785711141,12.7803427463865,12.5299567067532,12.5299567067532,108308.754113138,0.0,1.0
2006-12-12,23.96,24.04,23.76,23.93,54200,12.7643606587503,12.8069795591134,12.6578134078425,12.7483785711141,101738.899010955,0.0,1.0
2006-12-13,23.79,24.0,23.64,24.0,52700,12.7803427463865,12.8931578778174,12.6997605096501,12.8931578778174,98098.5428074282,0.2,1.0
2006-12-14,23.8,23.85,23.7,23.84,119700,12.7857148955022,12.812575641081,12.7319934043446,12.8072034919652,222815.855295051,0.0,1.0
2006-12-15,23.66,23.89,23.51,23.82,167100,12.7105048078816,12.834064237544,12.6299225711453,12.7964591937337,311048.700248981,0.0,1.0
2006-12-18,23.27,23.75,22.97,23.73,77800,12.5009909923671,12.7588541499234,12.3398265188944,12.7481098516919,144820.998679657,0.0,1.0
2006-12-19,23.34,23.37,22.8,23.2,91800,12.5385960361774,12.5547124835247,12.2484999839265,12.4633859485568,170881.332632295,0.0,1.0
2006-12-20,23.04,23.49,23.04,23.36,83000,12.3774315627047,12.6191782729137,12.3774315627047,12.5493403344089,154500.551290636,0.0,1.0
2006-12-21,23.1,23.22,22.79,23.01,103900,12.4096644573992,12.4741302467883,12.2431278348107,12.3613151153574,193404.906977075,0.0,1.0
2006-12-22,22.95,23.14,22.77,23.13,43000,12.3290822206628,12.4311530538622,12.2323835365792,12.4257809047465,80042.4542831014,0.0,1.0
2006-12-26,23.33,23.38,22.97,22.97,50300,12.5332238870616,12.5600846326404,12.3398265188944,12.3398265188944,93631.0569869765,0.0,1.0
2006-12-27,23.74,23.75,23.46,23.46,90300,12.7534820008077,12.7588541499234,12.6030618255665,12.6030618255665,168089.153994512,0.0,1.0
2006-12-28,23.61,23.8,23.56,23.74,76900,12.6836440623028,12.7857148955022,12.656783316724,12.7534820008077,143145.691496988,0.0,1.0
2006-12-29,23.0,23.71,23.0,23.56,90900,12.3559429662416,12.7373655534604,12.3559429662416,12.656783316724,169206.025449626,0.0,1.0
2007-01-03,23.4,23.46,22.88,22.88,207000,12.5708289308719,12.6030618255665,12.2914771768525,12.2914771768525,385320.652013999,0.0,1.0
2007-01-04,23.61,23.63,23.15,23.4,107300,12.6836440623028,12.6943883605343,12.436525202978,12.5708289308719,199733.845222715,0.0,1.0
2007-01-05,22.85,23.54,22.71,23.54,83900,12.2753607295053,12.6460390184925,12.2001506418847,12.6460390184925,156175.858473306,0.0,1.0
2007-01-08,23.0,23.1,22.41,22.82,133700,12.3559429662416,12.4096644573992,12.038986168412,12.259244282158,248876.189247689,0.0,1.0
2007-01-09,23.0,23.08,22.7,23.04,150000,12.3559429662416,12.3989201591677,12.1947784927689,12.3774315627047,279217.86377826,0.0,1.0
2007-01-10,23.22,23.29,22.88,23.0,131700,12.4741302467883,12.5117352905986,12.2914771768525,12.3559429662416,245153.284397312,0.0,1.0
2007-01-11,23.44,23.56,23.25,23.32,88200,12.592317527335,12.656783316724,12.4902466941356,12.5278517379459,164180.103901616,0.0,1.0
2007-01-12,23.44,23.53,23.35,23.4,48500,12.592317527335,12.6406668693768,12.5439681852931,12.5708289308719,90280.4426216369,0.0,1.0
2007-01-16,23.11,23.58,23.08,23.53,60300,12.415036606515,12.6675276149556,12.3989201591677,12.6406668693768,112245.58123886,0.0,1.0
2007-01-17,22.94,23.15,22.91,23.0,58200,12.3237100715471,12.436525202978,12.3075936241998,12.3559429662416,108336.531145965,0.0,1.0
2007-01-18,22.55,22.94,22.53,22.93,126200,12.1141962560326,12.3237100715471,12.103451957801,12.3183379224313,234915.296058775,0.0,1.0
2007-01-19,22.58,22.66,22.36,22.45,69600,12.1303127033798,12.1732898963059,12.0121254228332,12.060474764875,129557.088793113,0.0,1.0
2007-01-22,22.35,22.53,22.15,22.51,69000,12.0067532737174,12.103451957801,11.8993102914023,12.0927076595695,128440.217338,0.0,1.0
2007-01-23,22.51,22.66,22.16,22.45,146700,12.0927076595695,12.1732898963059,11.904682440518,12.060474764875,273075.070775138,0.0,1.0
2007-01-24,22.51,22.63,22.41,22.52,78400,12.0927076595695,12.1571734489586,12.038986168412,12.0980798086853,145937.870134771,0.0,1.0
2007-01-25,22.17,22.57,22.02,22.48,141700,11.9100545896338,12.1249405542641,11.8294723528974,12.0765912122223,263767.808649195,0.0,1.0
2007-01-26,22.28,22.32,21.91,22.16,91500,11.9691482299071,11.9906368263701,11.7703787126241,11.904682440518,170322.896904738,0.0,1.0
2007-01-29,22.52,22.59,22.18,22.2,97700,12.0980798086853,12.1356848524956,11.9154267387495,11.9261710369811,181863.901940906,0.0,1.0
2007-01-30,22.58,22.62,22.4,22.59,82000,12.1303127033798,12.1518012998429,12.0336140192962,12.1356848524956,152639.098865449,0.0,1.0
2007-01-31,22.66,22.75,22.28,22.52,144300,12.1732898963059,12.2216392383477,11.9691482299071,12.0980798086853,268607.584954685,0.0,1.0
2007-02-01,22.77,22.83,22.62,22.68,120300,12.2323835365792,12.2646164312738,12.1518012998429,12.1840341945374,223932.726750164,0.0,1.0
2007-02-02,22.85,23.02,22.71,22.85,105600,12.2753607295053,12.3666872644732,12.2001506418847,12.2753607295053,196569.376099894,0.0,1.0
2007-02-05,22.78,23.05,22.68,23.05,117000,12.237755685695,12.3828037118204,12.1840341945374,12.3828037118204,217789.933747042,0.0,1.0
2007-02-06,22.96,23.0,22.8,22.8,74800,12.3344543697786,12.3559429662416,12.2484999839265,12.2484999839265,139236.641404092,0.0,1.0
2007-02-07,23.07,23.07,22.85,22.97,72700,12.3935480100519,12.3935480100519,12.2753607295053,12.3398265188944,135327.591311197,0.0,1.0
2007-02-08,23.0,23.08,22.85,23.0,38400,12.3559429662416,12.3989201591677,12.2753607295053,12.3559429662416,71479.7731272346,0.0,1.0
2007-02-09,22.64,23.05,22.54,22.99,48900,12.1625455980744,12.3828037118204,12.1088241069168,12.3505708171259,91025.0235917124,0.0,1.0
2007-02-12,22.7,22.75,22.41,22.66,46100,12.1947784927689,12.2216392383477,12.038986168412,12.1732898963059,85812.9568011852,0.0,1.0
2007-02-13,22.85,22.85,22.65,22.76,54700,12.2753607295053,12.2753607295053,12.1679177471901,12.2270113874635,101821.447657805,0.0,1.0
2007-02-14,22.84,23.01,22.72,22.84,93500,12.2699885803895,12.3613151153574,12.2055227910004,12.2699885803895,174045.801755115,0.0,1.0
2007-02-15,22.68,22.82,22.62,22.82,52500,12.1840341945374,12.259244282158,12.1518012998429,12.259244282158,97726.2523223909,0.0,1.0
2007-02-16,22.71,22.73,22.39,22.67,62400,12.2001506418847,12.2108949401162,12.0282418701804,12.1786620454216,116154.631331756,0.0,1.0
2007-02-20,22.98,22.99,22.34,22.61,57900,12.3451986680101,12.3505708171259,12.0013811246017,12.1464291507271,107778.095418408,0.0,1.0
2007-02-21,22.8,22.89,22.66,22.87,45100,12.2484999839265,12.2968493259683,12.1732898963059,12.2861050277368,83951.5043759966,0.0,1.0
2007-02-22,22.85,22.86,22.61,22.79,72500,12.2753607295053,12.280732878621,12.1464291507271,12.2431278348107,134955.300826158,0.0,1.0
2007-02-23,22.46,22.86,22.46,22.86,63500,12.0658469139907,12.280732878621,12.0658469139907,12.280732878621,118202.228999464,0.0,1.0
2007-02-26,22.46,22.56,21.98,22.55,82700,12.0658469139907,12.1195684051483,11.8079837564344,12.1141962560326,153942.115563081,0.0,1.0
2007-02-27,21.36,22.25,21.03,21.56,149100,11.4749105112575,11.9530317825598,11.2976295904375,11.5823534935726,277542.556595589,0.0,1.0
2007-02-28,21.39,21.68,21.15,21.25,119100,11.4910269586047,11.6468192829617,11.3620953798265,11.4158168709841,221698.983839938,0.0,1.0
2007-03-01,21.28,21.43,20.77,20.89,106200,11.4319333183314,11.5125155550678,11.1579537134278,11.2224195028169,197686.247555008,0.0,1.0
2007-03-02,20.96,21.36,20.82,21.2,135900,11.2600245466272,11.4749105112575,11.1848144590066,11.3889561254053,252971.384583102,0.0,1.0
2007-03-05,20.41,21.27,20.41,20.77,124000,10.9645563452605,11.4265611692156,10.9645563452605,11.1579537134278,230820.100723361,0.0,1.0
2007-03-06,21.2,21.32,20.54,20.58,70500,11.3889561254053,11.4534219147944,11.0343942837654,11.0558828802284,131232.395975782,0.0,1.0
2007-03-07,20.71,21.15,20.64,21.15,136100,11.1257208187332,11.3620953798265,11.0881157749229,11.3620953798265,253343.675068141,0.0,1.0
2007-03-08,20.78,21.12,20.72,20.85,66600,11.1633258625435,11.3459789324793,11.131092967849,11.2009309063538,123972.731517548,0.0,1.0
2007-03-09,20.88,20.95,20.59,20.95,58000,11.2170473537011,11.2546523975114,11.0612550293441,11.2546523975114,107964.240660927,0.0,1.0
2007-03-12,20.73,21.05,20.65,20.83,55600,11.1364651169647,11.308373888669,11.0934879240387,11.1901866081223,103496.754840475,0.0,1.0
2007-03-13,19.98,20.54,19.83,20.54,132500,10.8409969155981,11.1448486810002,10.7596080498654,11.1448486810002,244198.021695862,0.2,1.0
2007-03-14,20.33,20.47,19.64,19.91,119500,11.0309042689744,11.106867210325,10.6565154866039,10.8030154449228,220238.970510609,0.0,1.0
2007-03-15,20.79,20.81,20.34,20.34,200800,11.2804967905548,11.2913486393191,11.0363301933566,11.0363301933566,370075.190615314,0.0,1.0
2007-03-16,20.57,20.83,20.5,20.78,229200,11.1611264541468,11.3022004880835,11.1231449834715,11.2750708661726,422416.502435408,0.0,1.0
2007-03-19,20.8,21.0,20.66,20.66,66900,11.285922714937,11.3944412025806,11.2099597735864,11.2099597735864,123296.963407193,0.0,1.0
2007-03-20,20.82,20.82,20.68,20.75,37400,11.2967745637013,11.2967745637013,11.2208116223508,11.2587930930261,68928.3472560397,0.0,1.0
2007-03-21,21.53,21.58,20.83,20.85,151600,11.6820151948362,11.7091448167471,11.3022004880835,11.3130523368479,279399.396898813,0.0,1.0
2007-03-22,21.35,21.52,21.25,21.52,100200,11.5843485559569,11.676589270454,11.5300893121351,11.676589270454,184668.994520192,0.0,1.0
2007-03-23,21.32,21.41,21.06,21.34,57900,11.5680707828104,11.61690410225,11.4269967488737,11.5789226315747,106709.927971248,0.0,1.0
2007-03-26,21.2,21.4,20.84,21.3,79000,11.5029596902242,11.6114781778678,11.3076264124657,11.557218934046,145597.311048854,0.0,1.0
2007-03-27,21.09,21.18,20.96,21.18,93500,11.4432745220202,11.4921078414598,11.3727375050519,11.4921078414598,172320.868140099,0.0,1.0
2007-03-28,20.76,21.03,20.66,20.95,244600,11.2642190174082,11.4107189757271,11.2099597735864,11.3673115806697,450798.76307025,0.0,1.0
2007-03-29,21.04,21.04,20.68,20.91,81400,11.4161449001093,11.4161449001093,11.2208116223508,11.345607883141,150020.520498439,0.0,1.0
2007-03-30,20.92,21.24,20.65,21.02,96500,11.3510338075231,11.5246633877529,11.2045338492042,11.4052930513449,177849.879952081,0.0,1.0
2007-04-02,20.64,20.95,20.31,20.92,94000,11.1991079248221,11.3673115806697,11.0200524202101,11.3510338075231,173242.370108762,0.0,1.0
2007-04-03,20.84,20.99,20.69,20.72,79300,11.3076264124657,11.3890152781984,11.226237546733,11.2425153198795,146150.212230052,0.0,1.0
2007-04-04,20.49,20.92,20.49,20.81,78700,11.1177190590893,11.3510338075231,11.1177190590893,11.2913486393191,145044.409867656,0.0,1.0
2007-04-05,20.3,20.5,20.28,20.5,51600,11.0146264958279,11.1231449834715,11.0037746470635,11.1231449834715,95099.0031660867,0.0,1.0
2007-04-09,20.11,20.31,19.93,20.3,116600,10.9115339325665,11.0200524202101,10.8138672936872,11.0146264958279,214894.259092358,0.0,1.0
2007-04-10,20.06,20.24,19.97,20.14,143000,10.8844043106555,10.9820709495348,10.8355709912159,10.927811705713,263549.5630378,0.0,1.0
2007-04-11,20.01,20.12,19.94,20.12,103500,10.8572746887446,10.9169598569486,10.8192932180694,10.9169598569486,190750.907513372,0.0,1.0
2007-04-12,20.08,20.1,19.79,19.95,93300,10.8952561594199,10.9061080081843,10.7379043523367,10.8247191424516,171952.267352634,0.0,1.0
2007-04-13,20.34,20.34,20.0,20.06,248200,11.0363301933566,11.0363301933566,10.8518487643625,10.8844043106555,457433.577244627,0.0,1.0
2007-04-16,20.95,20.96,20.41,20.49,106500,11.3673115806697,11.3727375050519,11.0743116640319,11.1177190590893,196279.919325353,0.0,1.0
2007-04-17,20.8,21.01,20.72,20.93,52800,11.285922714937,11.3998671269628,11.2425153198795,11.3564597319053,97310.6078908791,0.0,1.0
2007-04-18,20.56,20.86,20.56,20.69,53700,11.1557005297646,11.31847826123,11.1557005297646,11.226237546733,98969.3114344741,0.0,1.0
2007-04-19,20.08,20.38,20.02,20.3,79600,10.8952561594199,11.0580338908853,10.8627006131268,11.0146264958279,146703.11341125,0.0,1.0
2007-04-20,20.62,20.74,20.39,20.74,107200,11.1882560760577,11.2533671686439,11.0634598152675,11.2533671686439,197570.022081482,0.0,1.0
2007-04-23,20.2,20.63,19.99,20.55,118500,10.9603672520061,11.1936820004399,10.8464228399803,11.1502746053824,218395.96657328,0.0,1.0
2007-04-24,20.3,20.38,20.01,20.24,120100,11.0146264958279,11.0580338908853,10.8572746887446,10.9820709495348,221344.772873004,0.0,1.0
2007-04-25,20.76,21.0,20.45,21.0,141800,11.2642190174082,11.3944412025806,11.0960153615606,11.3944412025806,261337.958313007,0.0,1.0
2007-04-26,20.29,20.71,20.08,20.71,70500,11.0092005714457,11.2370893954973,10.8952561594199,11.2370893954973,129931.777581572,0.0,1.0
2007-04-27,20.77,20.78,20.0,20.22,156100,11.2696449417904,11.2750708661726,10.8518487643625,10.9712191007704,287692.914616786,0.0,1.0
2007-04-30,20.5,20.79,20.14,20.77,212800,11.1231449834715,11.2804967905548,10.927811705713,11.2696449417904,392191.237863242,0.0,1.0
2007-05-01,20.68,20.74,20.27,20.53,111000,11.2208116223508,11.2533671686439,10.9983487226814,11.1394227566181,204573.437043326,0.0,1.0
2007-05-02,21.03,21.12,20.6,20.65,85800,11.4107189757271,11.4595522951668,11.1774042272933,11.2045338492042,158129.737822679,0.0,1.0
2007-05-03,21.0,21.05,20.8,20.98,97600,11.3944412025806,11.4215708244915,11.285922714937,11.3835893538162,179877.184283141,0.0,1.0
2007-05-04,21.05,21.13,20.91,21.08,63500,11.4215708244915,11.4649782195489,11.345607883141,11.437848597638,117030.750020281,0.0,1.0
2007-05-07,21.0,21.08,20.78,21.05,99000,11.3944412025806,11.437848597638,11.2750708661726,11.4215708244915,182457.389795399,0.0,1.0
2007-05-08,21.05,21.05,20.51,20.84,122700,11.4215708244915,11.4215708244915,11.1285709078537,11.3076264124657,226136.583110055,0.0,1.0
2007-05-09,21.23,21.38,20.87,20.94,101200,11.5192374633708,11.6006263291035,11.3239041856122,11.3618856562875,186511.998457518,0.0,1.0
2007-05-10,20.67,21.06,20.5,21.06,157600,11.2153856979686,11.4269967488737,11.1231449834715,11.4269967488737,290457.420522777,0.0,1.0
2007-05-11,21.11,21.13,20.71,20.75,81900,11.4541263707846,11.4649782195489,11.2370893954973,11.2587930930261,150942.022467102,0.0,1.0
2007-05-14,20.85,21.11,20.76,21.04,158700,11.3130523368479,11.4541263707846,11.2642190174082,11.4161449001093,292484.724853836,0.0,1.0
2007-05-15,20.51,21.01,20.41,20.85,125300,11.1285709078537,11.3998671269628,11.0743116640319,11.3130523368479,230928.393347106,0.0,1.0
2007-05-16,20.63,20.63,20.32,20.58,86700,11.1936820004399,11.1936820004399,11.0254783445923,11.166552378529,159788.441366273,0.0,1.0
2007-05-17,20.37,20.63,20.1,20.59,177800,11.0526079665032,11.1936820004399,10.9061080081843,11.1719783029112,327686.100056786,0.0,1.0
2007-05-18,20.31,20.43,20.06,20.43,70300,11.0200524202101,11.0851635127963,10.8844043106555,11.0851635127963,129563.176794106,0.0,1.0
2007-05-21,20.57,20.59,20.21,20.31,82100,11.1611264541468,11.1719783029112,10.9657931763883,11.0200524202101,151310.623254568,0.0,1.0
2007-05-22,20.78,20.82,20.35,20.52,80600,11.2750708661726,11.2967745637013,11.0417561177388,11.1339968322359,148546.117348577,0.0,1.0
2007-05-23,20.6,20.85,20.45,20.85,151500,11.1774042272933,11.3130523368479,11.0960153615606,11.3130523368479,279215.096505081,0.0,1.0
2007-05-24,20.29,20.7,20.14,20.54,114400,11.0092005714457,11.2316634711151,10.927811705713,11.1448486810002,210839.650430239,0.0,1.0
2007-05-25,20.39,20.46,20.2,20.42,84200,11.0634598152675,11.1014412859428,10.9603672520061,11.0797375884141,155180.931522956,0.0,1.0
2007-05-29,20.63,20.73,20.38,20.48,117100,11.1936820004399,11.2479412442617,11.0580338908853,11.1122931347072,215815.761061022,0.0,1.0
2007-05-30,20.43,20.64,20.3,20.4,128900,11.0851635127963,11.1991079248221,11.0146264958279,11.0688857396497,237563.207521483,0.0,1.0
2007-05-31,20.56,20.56,20.35,20.51,127100,11.1557005297646,11.1557005297646,11.0417561177388,11.1285709078537,234245.800434295,0.0,1.0
2007-06-01,20.93,20.99,20.63,20.67,279300,11.3564597319053,11.3890152781984,11.1936820004399,11.2153856979686,514750.999695505,0.0,1.0
2007-06-04,20.84,20.96,20.68,20.9,44100,11.3076264124657,11.3727375050519,11.2208116223508,11.3401819587588,81276.4736361321,0.0,1.0
2007-06-05,20.62,20.8,20.53,20.7,177500,11.1882560760577,11.285922714937,11.1394227566181,11.2316634711151,327133.198875589,0.0,1.0
2007-06-06,20.3,20.48,20.14,20.46,111200,11.0146264958279,11.1122931347072,10.927811705713,11.1014412859428,204942.037830792,0.0,1.0
2007-06-07,20.14,20.31,20.0,20.19,99700,10.927811705713,11.0200524202101,10.8518487643625,10.9549413276239,183747.492551528,0.0,1.0
2007-06-08,20.44,20.51,20.09,20.1,170400,11.0905894371784,11.1285709078537,10.9006820838021,10.9061080081843,314047.870920566,0.0,1.0
2007-06-11,20.35,20.57,20.02,20.36,63900,11.0417561177388,11.1611264541468,10.8627006131268,11.047182042121,117767.951595212,0.0,1.0
2007-06-12,20.02,20.39,19.94,20.2,151100,10.8627006131268,11.0634598152675,10.8192932180694,10.9603672520061,278477.89493015,0.0,1.0
2007-06-13,20.15,20.23,19.73,20.01,105700,11.0417561177388,11.0855943554271,10.8116053698753,10.9650392017843,192890.965647968,0.2,1.0
2007-06-14,20.07,20.31,20.02,20.12,301800,10.9979178800505,11.1294325931154,10.9705189814953,11.0253167786057,550752.066533178,0.0,1.0
2007-06-15,20.51,20.67,20.3,20.54,402500,11.2390281873361,11.3267046627127,11.1239528134044,11.2554675264692,734518.577798557,0.0,1.0
2007-06-18,20.45,20.67,20.39,20.48,159200,11.2061495090699,11.3267046627127,11.1732708308037,11.222588848203,290522.627541689,0.0,1.0
2007-06-19,20.51,20.56,20.19,20.32,152200,11.2390281873361,11.2664270858913,11.0636752365829,11.1349123728264,277748.391406063,0.0,1.0
2007-06-20,20.25,20.63,20.15,20.57,170300,11.0965539148492,11.3047855438686,11.0417561177388,11.2719068656023,310778.91627104,0.0,1.0
2007-06-21,20.07,20.19,19.85,20.13,141500,10.9979178800505,11.0636752365829,10.8773627264077,11.0307965583167,258222.059027318,0.0,1.0
2007-06-22,19.99,20.12,19.82,20.02,340000,10.9540796423622,11.0253167786057,10.8609233872746,10.9705189814953,620462.898016172,0.0,1.0
2007-06-25,19.71,20.17,19.64,19.92,129400,10.8006458104532,11.0527156771609,10.7622873524759,10.915721184385,236140.879421448,0.0,1.0
2007-06-26,19.84,20.16,19.79,19.82,140900,10.8718829466967,11.0472358974498,10.8444840481415,10.8609233872746,257127.124501406,0.0,1.0
2007-06-27,20.17,20.22,19.63,19.68,109000,11.0527156771609,11.0801145757161,10.7568075727649,10.7842064713201,198913.105540478,0.0,1.0
2007-06-28,20.35,20.55,19.99,20.18,141600,11.1513517119595,11.2609473061803,10.9540796423622,11.0581954568719,258404.548114971,0.0,1.0
2007-06-29,20.02,20.57,19.99,20.45,103500,10.9705189814953,11.2719068656023,10.9540796423622,11.2061495090699,188876.205719629,0.0,1.0
2007-07-02,20.17,20.23,19.98,20.17,51500,11.0527156771609,11.0855943554271,10.9485998626512,11.0527156771609,93981.8801406845,0.0,1.0
2007-07-03,20.33,20.33,20.12,20.22,63700,11.1403921525375,11.1403921525375,11.0253167786057,11.0801145757161,116245.548834206,0.0,1.0
2007-07-05,20.15,20.57,19.98,20.38,158400,11.0417561177388,11.2719068656023,10.9485998626512,11.1677910510926,289062.714840475,0.0,1.0
2007-07-06,20.05,20.2,20.03,20.12,61800,10.9869583206284,11.069155016294,10.9759987612064,11.0253167786057,112778.256168822,0.0,1.0
2007-07-09,19.88,20.11,19.78,20.05,121800,10.8938020655408,11.0198369988947,10.8390042684304,10.9869583206284,222271.708759911,0.0,1.0
2007-07-10,19.36,19.81,19.3,19.8,189800,10.6088535205669,10.8554436075636,10.5759748423007,10.8499638278525,346364.288363145,0.0,1.0
2007-07-11,19.29,19.4,19.15,19.38,129900,10.5704950625897,10.6307726394111,10.4937781466351,10.619813079989,237053.324859707,0.0,1.0
2007-07-12,19.75,19.75,19.35,19.4,91600,10.8225649292973,10.8225649292973,10.6033737408559,10.6307726394111,167160.004289063,0.0,1.0
2007-07-13,19.56,19.77,19.51,19.77,42400,10.7184491147876,10.8335244887194,10.6910502162325,10.8335244887194,77375.3731643698,0.0,1.0
2007-07-16,19.21,19.53,19.15,19.47,75700,10.5266568249014,10.7020097756545,10.4937781466351,10.6691310973883,138144.239352423,0.0,1.0
2007-07-17,19.25,19.43,19.18,19.27,89700,10.5485759437455,10.6472119785442,10.5102174857682,10.5595355031676,163692.711623678,0.0,1.0
2007-07-18,19.03,19.27,18.74,19.04,158400,10.4280207901027,10.5595355031676,10.2691071784826,10.4335005698137,289062.714840475,0.0,1.0
2007-07-19,19.22,19.74,19.11,19.17,115300,10.5321366046124,10.8170851495863,10.471859027791,10.5047377060572,210409.918062543,0.0,1.0
2007-07-20,18.63,19.22,18.5,19.18,233500,10.2088296016612,10.5321366046124,10.1375924654178,10.5102174857682,426112.019666989,0.0,1.0
2007-07-23,18.61,18.79,18.57,18.64,97200,10.1978700422392,10.2965060770378,10.175950923395,10.2143093813723,177379.393197563,0.0,1.0
2007-07-24,18.07,18.59,18.0,18.5,228000,9.90196193784318,10.1869104828171,9.86360347986593,10.1375924654178,416075.119846138,0.0,1.0
2007-07-25,18.36,18.39,17.84,18.18,232000,10.0608755494632,10.0773148885964,9.77592700448934,9.96223951466459,423374.683352213,0.0,1.0
2007-07-26,18.08,18.29,17.84,18.02,463000,9.90744171755422,10.022517091486,9.77592700448934,9.874563039288,844924.475827903,0.0,1.0
2007-07-27,17.99,18.26,17.65,18.01,251900,9.85812370015489,10.0060777523529,9.67181118997964,9.86908325957696,459690.011794922,0.0,1.0
2007-07-30,18.12,18.2,17.8,18.0,239200,9.92936083639837,9.97319907408666,9.75400788564519,9.86360347986593,436513.897663141,0.0,1.0
2007-07-31,17.99,18.36,17.87,18.29,263600,9.85812370015489,10.0608755494632,9.79236634362245,10.022517091486,481041.235050184,0.0,1.0
2007-08-01,17.95,18.15,17.58,17.9,199800,9.83620458131074,9.94580017553148,9.63345273200239,9.80880568275556,364613.197128326,0.0,1.0
2007-08-02,18.12,18.41,17.94,18.02,158800,9.92936083639837,10.0882744480184,9.83072480159971,9.874563039288,289792.671191082,0.0,1.0
2007-08-03,17.09,18.09,17.01,18.09,205900,9.36494352616159,9.91292149726526,9.3211052884733,9.91292149726526,375745.031475087,0.0,1.0
2007-08-06,18.07,18.12,16.61,16.61,339800,9.90196193784318,9.92936083639837,9.10191410003183,9.10191410003183,620097.919840867,0.0,1.0
2007-08-07,18.18,18.4,17.4,18.0,202900,9.96223951466459,10.0827946683074,9.53481669720373,9.86360347986593,370270.358845532,0.0,1.0
2007-08-08,19.49,19.97,18.38,18.38,446500,10.6800906568104,10.9431200829401,10.0718351088853,10.0718351088853,814813.776365352,0.0,1.0
2007-08-09,18.97,19.58,18.81,19.14,287600,10.3951421118365,10.7294086742097,10.3074656364599,10.4882983669241,524838.616086619,0.0,1.0
2007-08-10,19.7,19.93,18.57,18.67,276600,10.7951660307422,10.921200964096,10.175950923395,10.2307487205054,504764.816444918,0.0,1.0
2007-08-13,18.67,20.0,18.67,19.8,191200,10.2307487205054,10.9595594220733,10.2307487205054,10.8499638278525,348919.13559027,0.0,1.0
2007-08-14,18.38,18.9,18.38,18.7,71100,10.0718351088853,10.3567836538592,10.0718351088853,10.2471880596385,129749.741320441,0.0,1.0
2007-08-15,18.43,19.2,18.31,18.41,131400,10.0992340074405,10.5211770451903,10.0334766509081,10.0882744480184,239790.661174485,0.0,1.0
2007-08-16,19.75,20.46,18.34,18.34,320500,10.8225649292973,11.2116292887809,10.0499159900412,10.0499159900412,584877.525924069,0.0,1.0
2007-08-17,21.08,21.68,20.3,20.6,301500,11.5513756308652,11.8801624135274,11.1239528134044,11.2883462047355,550204.599270222,0.0,1.0
2007-08-20,20.92,21.2,20.25,21.0,223100,11.4636991554886,11.6171329873976,11.0965539148492,11.5075373931769,407133.1545512,0.0,1.0
2007-08-21,21.03,21.34,20.8,20.88,153700,11.52397673231,11.6938499033522,11.3979417989562,11.4417800366445,280485.72772084,0.0,1.0
2007-08-22,21.39,21.69,20.99,21.37,222600,11.7212488019073,11.8856421932384,11.5020576134659,11.7102892424853,406220.709112942,0.0,1.0
2007-08-23,20.67,21.46,20.53,21.46,155300,11.3267046627127,11.7596072598846,11.2499877467582,11.7596072598846,283405.553123269,0.0,1.0
2007-08-24,20.83,20.83,20.38,20.6,113000,11.4143811380893,11.4143811380893,11.1677910510926,11.2883462047355,206212.669046551,0.0,1.0
2007-08-27,20.64,20.77,20.43,20.75,102700,11.3102653235796,11.3815024598231,11.1951899496478,11.370542900401,187416.293018414,0.0,1.0
2007-08-28,19.88,20.52,19.88,20.36,106400,10.8938020655408,11.2445079670472,10.8938020655408,11.1568314916706,194168.389261531,0.0,1.0
2007-08-29,20.06,20.21,19.88,19.99,192900,10.9924381003395,11.074634796005,10.8938020655408,10.9540796423622,352021.45008035,0.0,1.0
2007-08-30,19.9,20.17,19.51,19.84,77800,10.9047616249629,11.0527156771609,10.6910502162325,10.8718829466967,141976.510193112,0.0,1.0
2007-08-31,20.11,20.33,19.9,20.28,137200,11.0198369988947,11.1403921525375,10.9047616249629,11.1129932539823,250375.028258289,0.0,1.0
2007-09-04,20.2,20.47,20.0,20.09,141600,11.069155016294,11.217109068492,10.9595594220733,11.0088774394726,258404.54811497,0.0,1.0
2007-09-05,19.92,20.19,19.7,20.02,151800,10.915721184385,11.0636752365829,10.7951660307422,10.9705189814953,277018.435055454,0.0,1.0
2007-09-06,19.91,20.13,19.56,19.95,99700,10.9102414046739,11.0307965583167,10.7184491147876,10.9321605235181,181941.62038886,0.0,1.0
2007-09-07,19.56,19.81,19.45,19.56,144300,10.7184491147876,10.8554436075636,10.6581715379662,10.7184491147876,263331.75348157,0.0,1.0
2007-09-10,19.44,19.81,18.94,19.71,214900,10.6526917582552,10.8554436075636,10.3787027727034,10.8006458104532,392169.04936375,0.0,1.0
2007-09-11,19.81,19.87,19.35,19.5,147400,10.8554436075636,10.8883222858298,10.6033737408559,10.6855704365214,268988.915198774,0.0,1.0
2007-09-12,19.57,19.76,19.38,19.68,90700,10.8390042684304,10.9442373195803,10.7337712172806,10.8999286664645,163760.337761823,0.21,1.0
2007-09-13,19.58,19.86,19.23,19.67,93500,10.8445428500699,10.9996231359749,10.6506924926887,10.8943900848251,168815.783690522,0.0,1.0
2007-09-14,19.75,19.75,19.22,19.32,88600,10.9386987379408,10.9386987379408,10.6451539110492,10.7005397274439,159968.753315297,0.0,1.0
2007-09-17,19.76,19.87,19.42,19.65,289900,10.9442373195803,11.0051617176144,10.7559255438385,10.8833129215462,523419.205260772,0.0,1.0
2007-09-18,20.76,20.85,19.61,19.83,288300,11.4980954835266,11.5479427182818,10.8611585949883,10.9830073910565,520530.379015804,0.0,1.0
2007-09-19,21.05,21.23,20.84,20.85,212100,11.6587143510711,11.7584088205814,11.5424041366423,11.5479427182818,382950.029099034,0.0,1.0
2007-09-20,20.53,21.07,20.28,21.07,151100,11.370708105819,11.66979151435,11.2322435648324,11.66979151435,272813.528509495,0.0,1.0
2007-09-21,20.17,20.83,20.02,20.73,287900,11.1713191667983,11.5368655550029,11.0882404422063,11.4814797386082,519808.172454558,0.0,1.0
2007-09-24,19.84,20.22,19.78,20.14,135900,10.988545972696,11.1990120749956,10.9553144828592,11.1547034218799,245369.679182266,0.0,1.0
2007-09-25,19.86,19.94,19.58,19.69,158900,10.9996231359749,11.0439317890906,10.8445428500699,10.905467248104,286896.556453732,0.0,1.0
2007-09-26,19.93,20.24,19.77,19.95,50600,11.0383932074511,11.2100892382745,10.9497759012197,11.0494703707301,91359.129997224,0.0,1.0
2007-09-27,19.91,20.09,19.72,19.98,48800,11.0273160441722,11.1270105136826,10.9220829930224,11.0660861156485,88109.2004716309,0.0,1.0
2007-09-28,19.52,19.9,19.46,19.86,121300,10.8113113602331,11.0217774625327,10.7780798703963,10.9996231359749,219009.139696903,0.0,1.0
2007-10-01,20.05,20.16,19.43,19.43,108900,11.1048561871247,11.1657805851588,10.761464125478,10.761464125478,196620.736298373,0.0,1.0
2007-10-02,20.46,20.56,20.02,20.03,98100,11.3319380343427,11.3873238507374,11.0882404422063,11.0937790238458,177121.159144815,0.0,1.0
2007-10-03,20.36,20.62,20.23,20.42,97900,11.2765522179481,11.4205553405741,11.2045506566351,11.3097837077849,176760.055864193,0.0,1.0
2007-10-04,20.48,20.61,20.39,20.46,41400,11.3430151976216,11.4150167589347,11.2931679628665,11.3319380343427,74748.3790886379,0.0,1.0
2007-10-05,20.82,21.0,20.62,20.62,100200,11.5313269733634,11.6310214428738,11.4205553405741,11.4205553405741,180912.74359134,0.0,1.0
2007-10-08,20.34,20.82,20.34,20.74,107100,11.2654750546692,11.5313269733634,11.2654750546692,11.4870183202477,193370.806772779,0.0,1.0
2007-10-09,20.48,20.57,20.2,20.36,136200,11.3430151976216,11.3928624323768,11.1879349117167,11.2765522179481,245911.3341032,0.0,1.0
2007-10-10,20.39,20.5,20.23,20.5,76200,11.2931679628665,11.3540923609006,11.2045506566351,11.3540923609006,137580.349916767,0.0,1.0
2007-10-11,19.99,20.66,19.99,20.51,136400,11.0716246972879,11.442709667132,11.0716246972879,11.35963094254,246272.437383821,0.0,1.0
2007-10-12,20.11,20.29,19.96,19.98,96200,11.1380876769615,11.2377821464718,11.0550089523695,11.0660861156485,173690.677978911,0.0,1.0
2007-10-15,19.67,20.1,19.58,20.04,148000,10.8943900848251,11.132549095322,10.8445428500699,11.0993176054852,267216.427659863,0.0,1.0
2007-10-16,19.05,19.66,19.05,19.66,111100,10.5509980231783,10.8888515031856,10.5509980231783,10.8888515031856,200592.872385209,0.0,1.0
2007-10-17,18.99,19.37,18.71,19.12,139500,10.5177665333416,10.7282326356412,10.3626862474366,10.5897680946546,251869.538233452,0.0,1.0
2007-10-18,18.78,19.05,18.68,18.82,112100,10.4014563189128,10.5509980231783,10.3460705025182,10.4236106454707,202398.388788316,0.0,1.0
2007-10-19,18.01,18.75,18.01,18.75,249800,9.97498553267411,10.3848405739944,9.97498553267411,10.3848405739944,451017.997496176,0.0,1.0
2007-10-22,18.62,18.67,17.7,17.88,137400,10.3128390126814,10.3405319208787,9.80328950185074,9.90298397136108,248077.953786928,0.0,1.0
2007-10-23,19.45,19.72,18.54,18.68,250900,10.7725412887569,10.9220829930224,10.2685303595657,10.3460705025182,453004.065539593,0.0,1.0
2007-10-24,19.74,19.84,18.89,19.33,232100,10.9331601563013,10.988545972696,10.4623807169469,10.7060783090833,419060.357161179,0.0,1.0
2007-10-25,20.06,20.53,19.69,19.87,280700,11.1103947687642,11.370708105819,10.905467248104,11.0051617176144,506808.454352186,0.0,1.0
2007-10-26,20.77,20.91,20.01,20.29,212000,11.5036340651661,11.5811742081186,11.0827018605668,11.2377821464718,382769.477458724,0.0,1.0
2007-10-29,20.86,21.1,20.5,20.92,158600,11.5534812999213,11.6864072592684,11.3540923609006,11.586712789758,286354.901532799,0.0,1.0
2007-10-30,20.85,21.25,20.67,20.67,254200,11.5479427182818,11.7694859838603,11.4482482487715,11.4482482487715,458962.269669847,0.0,1.0
2007-10-31,20.91,21.24,20.59,20.9,206300,11.5811742081186,11.7639474022209,11.4039395956557,11.5756356264791,372478.033961012,0.0,1.0
2007-11-01,19.49,20.62,19.41,20.48,234000,10.7946956153147,11.4205553405741,10.750386962199,11.3430151976216,422490.838327084,0.0,1.0
2007-11-02,19.25,19.75,18.94,19.75,220400,10.6617696559676,10.9386987379408,10.4900736251442,10.9386987379408,397935.815244825,0.0,1.0
2007-11-05,18.97,19.19,18.7,18.92,183200,10.5066893700626,10.6285381661308,10.3571476657971,10.4789964618653,330770.605049238,0.0,1.0
2007-11-06,19.94,19.96,18.77,19.07,158400,11.0439317890906,11.0550089523695,10.3959177372734,10.5620751864573,285993.798252179,0.0,1.0
2007-11-07,18.51,19.7,18.45,19.62,200300,10.2519146146473,10.9110058297435,10.2186831248105,10.8666971766278,361644.93554237,0.0,1.0
2007-11-08,19.16,19.25,18.21,18.69,255800,10.6119224212124,10.6617696559676,10.0857571654634,10.3516090841576,461851.09591482,0.0,1.0
2007-11-09,19.41,19.7,18.4,18.9,248500,10.750386962199,10.9110058297435,10.1909902166132,10.4679192985864,448670.826172137,0.0,1.0
2007-11-12,19.72,20.07,19.31,19.31,222000,10.9220829930224,11.1159333504036,10.6950011458044,10.6950011458044,400824.641489796,0.0,1.0
2007-11-13,20.51,20.6,19.72,19.72,165000,11.35963094254,11.4094781772952,10.9220829930224,10.9220829930224,297910.206512687,0.0,1.0
2007-11-14,20.14,20.89,19.96,20.6,150800,11.1547034218799,11.5700970448397,11.0550089523695,11.4094781772952,272271.873588563,0.0,1.0
2007-11-15,19.92,20.15,19.54,20.01,259300,11.0328546258117,11.1602420035193,10.8223885235121,11.0827018605668,468170.403325693,0.0,1.0
2007-11-16,19.64,20.08,19.26,19.92,190400,10.8777743399067,11.1214719320431,10.6673082376071,11.0328546258117,343770.323151608,0.0,1.0
2007-11-19,19.25,19.49,18.92,19.4,158800,10.6617696559676,10.7946956153147,10.4789964618653,10.7448483805596,286716.004813422,0.0,1.0
2007-11-20,19.24,19.58,18.68,19.22,199400,10.6562310743281,10.8445428500699,10.3460705025182,10.6451539110492,360019.970779575,0.0,1.0
2007-11-21,19.2,19.77,18.91,19.09,137100,10.6340767477703,10.9497759012197,10.4734578802258,10.5731523497362,247536.298865995,0.0,1.0
2007-11-23,19.86,20.13,19.41,19.41,96700,10.9996231359749,11.1491648402404,10.750386962199,10.750386962199,174593.436180465,0.0,1.0
2007-11-26,18.84,19.84,18.81,19.77,175800,10.4346878087496,10.988545972696,10.4180720638312,10.9497759012197,317409.783666244,0.0,1.0
2007-11-27,19.52,19.85,19.05,19.05,219500,10.8113113602331,10.9940845543354,10.5509980231783,10.5509980231783,396310.850482029,0.0,1.0
2007-11-28,20.58,20.62,19.7,19.7,174200,11.3984010140163,11.4205553405741,10.9110058297435,10.9110058297435,314520.957421272,0.0,1.0
2007-11-29,20.07,20.57,19.95,20.49,135400,11.1159333504036,11.3928624323768,11.0494703707301,11.3485537792611,244466.920980714,0.0,1.0
2007-11-30,20.17,20.92,20.06,20.22,217700,11.1713191667983,11.586712789758,11.1103947687642,11.1990120749956,393060.920956434,0.0,1.0
2007-12-03,19.98,20.61,19.98,20.23,154900,11.0660861156485,11.4150167589347,11.0660861156485,11.2045506566351,279674.490841302,0.0,1.0
2007-12-04,19.96,20.18,19.51,19.69,277200,11.0550089523695,11.1768577484377,10.8057727785937,10.905467248104,500489.146941314,0.0,1.0
2007-12-05,20.3,20.39,19.78,20.33,187100,11.2433207281113,11.2931679628665,10.9553144828592,11.2599364730297,337812.119021355,0.0,1.0
2007-12-06,20.87,20.91,20.13,20.3,315800,11.5590198815607,11.5811742081186,11.1491648402404,11.2433207281113,570182.080101251,0.0,1.0
2007-12-07,20.71,20.99,20.51,20.99,111000,11.4704025753293,11.6254828612343,11.35963094254,11.6254828612343,200412.320744898,0.0,1.0
2007-12-10,21.17,21.24,20.63,20.75,136500,11.7251773307446,11.7639474022209,11.4260939222136,11.4925569018872,246452.989024132,0.0,1.0
2007-12-11,20.55,21.61,20.49,21.31,296000,11.3817852690979,11.968874922881,11.3485537792611,11.8027174736971,534432.855319727,0.0,1.0
2007-12-12,20.58,21.33,20.0,21.09,265800,11.514711228445,11.9343435618432,11.1901955572838,11.8000612151558,475058.72196664,0.21,1.0
2007-12-13,20.3,20.4,19.87,20.27,199400,11.358048490643,11.4139994684295,11.1174592861614,11.3412631973071,356383.405418165,0.0,1.0
2007-12-14,19.86,20.2,19.62,20.0,226700,11.1118641883828,11.3020975128566,10.9775818416954,11.1901955572838,405176.118396678,0.0,1.0
2007-12-17,19.4,20.18,19.4,19.65,322300,10.8544896905653,11.2909073172993,10.8544896905653,10.9943671350313,576039.977764663,0.0,1.0
2007-12-18,20.1,20.1,19.26,19.64,311900,11.2461465350702,11.2461465350702,10.7761583216643,10.9887720372527,557452.277582373,0.0,1.0
2007-12-19,20.75,21.02,19.89,20.03,262900,11.6098278906819,11.7608955307053,11.1286494817187,11.2069808506197,469875.613261963,0.0,1.0
2007-12-20,20.86,20.95,20.1,20.89,210100,11.671373966247,11.7217298462548,11.2461465350702,11.6881592595829,375507.289259559,0.0,1.0
2007-12-21,21.68,21.68,21.18,21.37,411400,12.1301719840956,12.1301719840956,11.8504170951635,11.9567239529577,735286.52451872,0.0,1.0
2007-12-24,21.57,21.85,21.31,21.59,86500,12.0686259085306,12.2252886463325,11.9231533662859,12.0798161040879,154599.621708481,0.0,1.0
2007-12-26,21.55,21.76,21.25,21.29,105000,12.0574357129733,12.1749327663248,11.889582779614,11.9119631707286,187664.280686595,0.0,1.0
2007-12-27,20.47,21.53,20.43,21.49,104700,11.45316515288,12.046245517416,11.4307847617654,12.0238651263014,187128.09702749,0.0,1.0
2007-12-28,20.13,20.87,20.08,20.74,118000,11.2629318284061,11.6769690640256,11.2349563395129,11.6042327929033,210898.90591446,0.0,1.0
2007-12-31,19.87,20.16,19.75,19.9,221400,11.1174592861614,11.2797171217421,11.0503181128177,11.1342445794974,395703.540419166,0.0,1.0
2008-01-02,19.63,20.13,19.2,19.97,285100,10.983176939474,11.2629318284061,10.7425877349924,11.1734102639479,509553.204035701,0.0,1.0
2008-01-03,19.29,19.92,19.28,19.67,214000,10.7929436150002,11.1454347750547,10.7873485172216,11.0055573305886,382477.676827919,0.0,1.0
2008-01-04,18.66,19.22,18.61,19.06,191300,10.4404524549458,10.7537779305497,10.4124769660526,10.6642563660915,341906.446622339,0.0,1.0
2008-01-07,19.26,19.7,18.68,18.85,204100,10.7761583216643,11.0223426239245,10.4516426505031,10.54675931274,364783.616077468,0.0,1.0
2008-01-08,18.44,19.46,18.43,19.39,373000,10.3173603038157,10.8880602772371,10.311765206037,10.8488945927866,666655.016153332,0.0,1.0
2008-01-09,18.82,18.83,17.94,18.41,293100,10.529974019404,10.5355691171827,10.0376054148836,10.3005750104797,523851.434945156,0.0,1.0
2008-01-10,19.37,19.91,18.34,18.73,291200,10.8377043972294,11.139839677276,10.2614093260292,10.4796181393963,520455.605104156,0.0,1.0
2008-01-11,18.79,19.57,18.78,19.31,208400,10.5131887260681,10.9496063528022,10.5075936282895,10.8041338105575,372468.915191301,0.0,1.0
2008-01-14,18.84,19.05,18.64,19.02,207100,10.5411642149613,10.6586612683128,10.4292622593885,10.6418759749769,370145.452668515,0.0,1.0
2008-01-15,18.09,18.65,17.91,18.5,357400,10.1215318815632,10.4348573571671,10.0208201215476,10.3509308904875,638773.465879897,0.0,1.0
2008-01-16,18.87,19.35,17.93,18.08,305200,10.5579495082973,10.8265142016721,10.0320103171049,10.1159367837845,545477.509195702,0.0,1.0
2008-01-17,18.21,18.96,18.15,18.9,208300,10.1886730549069,10.608305388305,10.155102468235,10.5747348016332,372290.187304932,0.0,1.0
2008-01-18,19.21,19.31,18.15,18.31,430600,10.7481828327711,10.8041338105575,10.155102468235,10.2446240326933,769602.278701409,0.0,1.0
2008-01-22,19.6,19.77,18.42,18.42,359500,10.9663916461381,11.061508308375,10.3061701082584,10.3061701082584,642526.751493631,0.0,1.0
2008-01-23,21.49,21.52,18.81,19.04,613900,12.0238651263014,12.0406504196374,10.5243789216254,10.6530661705342,1097210.4944143,0.0,1.0
2008-01-24,21.76,22.09,21.21,21.83,344600,12.1749327663248,12.3595709930199,11.8672023884995,12.2140984507753,615896.296424768,0.0,1.0
2008-01-25,20.91,21.95,20.89,21.88,299800,11.6993494551402,12.281239624119,11.6881592595829,12.2420739396685,535826.203331823,0.0,1.0
2008-01-28,22.0,22.13,20.85,20.91,285800,12.3092151130122,12.3819513841345,11.6657788684684,11.6993494551402,510804.299240275,0.0,1.0
2008-01-29,21.72,22.17,21.27,22.01,206600,12.1525523752102,12.4043317752491,11.9007729751713,12.3148102107908,369251.813236673,0.0,1.0
2008-01-30,21.33,22.04,20.84,21.53,365400,11.9343435618432,12.3315955041267,11.6601837706897,12.046245517416,653071.69678935,0.0,1.0
2008-01-31,21.82,22.24,20.91,21.04,459700,12.2085033529966,12.4434974596996,11.6993494551402,11.7720857262625,821612.093634553,0.0,1.0
2008-02-01,22.0,22.19,21.39,21.89,285000,12.3092151130122,12.4155219708064,11.967914148515,12.2476690374471,509374.47614933,0.0,1.0
2008-02-04,21.59,22.06,21.3,21.9,234100,12.0798161040879,12.342785699684,11.9175582685072,12.2532641352257,418401.981987922,0.0,1.0
2008-02-05,20.97,21.68,20.85,21.06,501000,11.7329200418121,12.1301719840956,11.6657788684684,11.7832759218198,895426.71070461,0.0,1.0
2008-02-06,21.31,21.6,20.92,21.18,308200,11.9231533662859,12.0854112018665,11.7049445529188,11.8504170951635,550839.345786749,0.0,1.0
2008-02-07,22.03,22.24,21.22,21.22,346400,12.3260004063481,12.4434974596996,11.8727974862781,11.8727974862781,619113.398379397,0.0,1.0
2008-02-08,22.37,22.55,21.86,22.02,460900,12.5162337308219,12.6169454908375,12.2308837441112,12.3204053085695,823756.828270972,0.0,1.0
2008-02-11,23.1,23.54,22.3,22.33,554900,12.9246758686628,13.170860170923,12.4770680463714,12.4938533397073,991761.041457064,0.0,1.0
2008-02-12,23.21,23.94,22.91,23.17,372200,12.9862219442278,13.3946640820687,12.8183690108686,12.9638415531133,665225.193062391,0.0,1.0
2008-02-13,23.12,23.74,22.85,23.6,329500,12.9358660642201,13.2827621264959,12.7847984241967,13.2044307575949,588908.385583172,0.0,1.0
2008-02-14,22.33,23.2,22.08,23.13,297500,12.4938533397073,12.9806268464492,12.3539758952413,12.9414611619987,531715.461945356,0.0,1.0
2008-02-15,22.34,22.41,22.01,22.18,220200,12.499448437486,12.5386141219365,12.3148102107908,12.4099268730277,393558.805782746,0.0,1.0
2008-02-19,22.53,22.92,22.25,22.59,305900,12.6057552952802,12.8239641086472,12.4490925574782,12.639325881952,546728.604400281,0.0,1.0
2008-02-20,22.98,23.26,22.13,22.41,227800,12.8575346953191,13.014197433121,12.3819513841345,12.5386141219365,407142.125146728,0.0,1.0
2008-02-21,22.73,23.35,22.41,23.2,352000,12.717657250853,13.0645533131288,12.5386141219365,12.9806268464492,629122.160016017,0.0,1.0
2008-02-22,23.04,23.08,22.31,22.75,348300,12.8911052819909,12.9134856731055,12.4826631441501,12.7288474464103,622509.228220394,0.0,1.0
2008-02-25,23.36,23.5,22.54,22.99,251500,13.0701484109075,13.1484797798085,12.6113503930588,12.8631297930977,449500.634215987,0.0,1.0
2008-02-26,23.33,23.7,23.05,23.4,212900,13.0533631175715,13.2603817353813,12.8967003797696,13.092528802022,380511.67007787,0.0,1.0
2008-02-27,23.09,23.62,22.85,23.05,275500,12.9190807708841,13.2156209531522,12.7847984241967,12.8967003797696,492395.326944355,0.0,1.0
2008-02-28,22.63,23.11,22.44,23.0,172500,12.6617062730666,12.9302709664414,12.5553994152724,12.8687248908764,308305.603985122,0.0,1.0
2008-02-29,22.1,22.51,21.98,22.4,237200,12.3651660907986,12.5945650997229,12.2980249174549,12.5330190241578,423942.546465337,0.0,1.0
2008-03-03,22.54,22.67,22.02,22.2,318100,12.6113503930588,12.6840866641812,12.3204053085695,12.421117068585,568533.406537202,0.0,1.0
2008-03-04,22.97,23.13,22.24,22.26,455100,12.8519395975404,12.9414611619987,12.4434974596996,12.4546876552569,813390.610861618,0.0,1.0
2008-03-05,22.7,23.22,22.6,23.14,221300,12.7008719575171,12.9918170420065,12.6449209797307,12.9470562597773,395524.812532796,0.0,1.0
2008-03-06,22.1,22.61,22.01,22.61,316200,12.3651660907986,12.6505160775093,12.3148102107908,12.6505160775093,565137.576696204,0.0,1.0
2008-03-07,22.34,22.96,21.7,21.82,278000,12.499448437486,12.8463444997618,12.1413621796529,12.2085033529966,496863.524103558,0.0,1.0
2008-03-10,22.22,22.67,21.96,22.33,302900,12.4323072641423,12.6840866641812,12.2868347218976,12.4938533397073,541366.767809236,0.0,1.0
2008-03-11,23.4,23.65,22.58,22.89,579400,13.092528802022,13.2324062464881,12.6337307841734,12.8071788153113,1035549.37361727,0.0,1.0
2008-03-12,23.32,24.0,23.0,23.3,335100,13.1652650731444,13.5491578797369,12.9846096347479,13.1539741082446,593571.945310902,0.21,1.0
2008-03-13,24.08,24.15,22.82,23.09,640000,13.594321739336,13.6338401164853,12.8829909506499,13.0354189767969,1133649.79110409,0.0,1.0
2008-03-14,23.48,24.23,23.11,24.23,311400,13.2555927923426,13.6790039760844,13.0467099416967,13.6790039760844,551591.476484081,0.0,1.0
2008-03-17,24.04,24.49,22.71,22.82,324600,13.5717398095365,13.8257865197816,12.8208906437011,12.8829909506499,574973.003425601,0.0,1.0
2008-03-18,24.91,25.0,23.71,24.25,415600,14.0628967826769,14.113706124726,13.3854388886901,13.6902949409842,736163.833098216,0.0,1.0
2008-03-19,24.4,25.3,24.4,25.0,412100,13.7749771777325,14.2830705982227,13.7749771777325,14.113706124726,729964.185803115,0.0,1.0
2008-03-20,26.06,26.23,24.36,24.6,860500,14.7121272644143,14.8081004660625,13.752395247933,13.8878868267303,1524227.57069542,0.0,1.0
2008-03-24,25.34,26.45,25.27,26.1,582100,14.3056525280222,14.9323010799601,14.266134150873,14.7347091942139,1031089.91156514,0.0,1.0
2008-03-25,25.28,25.48,24.51,25.39,409100,14.2717796333229,14.3846892823207,13.8370774846813,14.3338799402717,724650.202407312,0.0,1.0
2008-03-26,25.14,25.4,24.94,25.12,283700,14.1927428790244,14.3395254227216,14.0798332300266,14.1814519141246,502525.696462858,0.0,1.0
2008-03-27,24.73,25.45,24.71,25.29,199800,13.9612780985789,14.367752834971,13.9499871336791,14.2774251157728,353911.294160306,0.0,1.0
2008-03-28,24.82,25.06,24.69,24.81,303300,14.0120874406279,14.1475790194253,13.9386961687794,14.006441958178,537243.721315421,0.0,1.0
2008-03-31,24.56,25.06,24.5,24.76,476800,13.8653048969308,14.1475790194253,13.8314320022314,13.9782145459286,844569.094372541,0.0,1.0
2008-04-01,25.16,25.46,24.88,24.99,726700,14.2040338439242,14.3733983174209,14.0459603353273,14.1080606422761,1287223.91124271,0.0,1.0
2008-04-02,25.06,25.25,24.72,25.25,451700,14.1475790194253,14.2548431859732,13.955632616129,14.2548431859732,800108.766627679,0.0,1.0
2008-04-03,24.94,25.04,24.64,24.87,434700,14.0798332300266,14.1362880545255,13.9104687565299,14.0403148528774,769996.194051477,0.0,1.0
2008-04-04,24.68,25.02,24.5,24.96,275200,13.9330506863295,14.1249970896257,13.8314320022314,14.0911241949264,487469.410174755,0.0,1.0
2008-04-07,24.64,24.99,24.39,24.9,197400,13.9104687565299,14.1080606422761,13.7693316952826,14.0572513002271,349660.107443666,0.0,1.0
2008-04-08,24.47,24.8,24.2,24.49,201300,13.8144955548818,14.0007964757282,13.6620675287347,13.8257865197816,356568.285858205,0.0,1.0
2008-04-09,23.83,24.77,23.74,24.54,296600,13.4531846780888,13.9838600283785,13.4023753360398,13.854013932031,525375.825064798,0.0,1.0
2008-04-10,24.43,24.61,23.5,23.88,357500,13.7919136250822,13.8935323091802,13.2668837572424,13.4814120903382,633249.687999547,0.0,1.0
2008-04-11,23.82,24.36,23.8,23.96,349000,13.4475391956389,13.752395247933,13.4362482307391,13.5265759499374,618193.401711445,0.0,1.0
2008-04-14,23.35,24.07,23.35,23.85,272700,13.1822015204941,13.5886762568862,13.1822015204941,13.4644756429886,483041.090678253,0.0,1.0
2008-04-15,23.79,23.88,23.55,23.56,234500,13.4306027482892,13.4814120903382,13.2951111694919,13.3007566519417,415376.368771731,0.0,1.0
2008-04-16,25.03,25.05,23.99,24.09,311000,14.1306425720756,14.1419335369754,13.543512397287,13.5999672217859,550882.945364642,0.0,1.0
2008-04-17,24.85,25.01,24.5,24.94,243300,14.0290238879776,14.1193516071759,13.8314320022314,14.0798332300266,430964.053399412,0.0,1.0
2008-04-18,25.12,25.41,24.93,25.22,268900,14.1814519141246,14.3451709051715,14.0741877475767,14.2379067386236,476310.045043576,0.0,1.0
2008-04-21,24.4,24.9,24.26,24.88,225400,13.7749771777325,14.0572513002271,13.6959404234341,14.0459603353273,399257.28580447,0.0,1.0
2008-04-22,24.28,24.5,23.94,24.32,393900,13.7072313883339,13.8314320022314,13.5152849850376,13.7298133181334,697726.019868589,0.0,1.0
2008-04-23,24.24,24.55,23.94,24.37,337500,13.6846494585343,13.8596594144809,13.5152849850376,13.7580407303829,597823.132027543,0.0,1.0
2008-04-24,25.36,25.63,24.19,24.3,188600,14.316943492922,14.4693715190691,13.6564220462848,13.7185223532336,334072.422815985,0.0,1.0
2008-04-25,25.24,25.86,24.65,25.86,178300,14.2491977035233,14.5992176154165,13.9161142389798,14.5992176154165,315827.746490404,0.0,1.0
2008-04-28,26.19,26.37,25.13,25.16,298200,14.7855185362629,14.8871372203609,14.1870973965745,14.2040338439242,528209.949542559,0.0,1.0
2008-04-29,25.78,26.2,25.34,26.11,292300,14.5540537558174,14.7911640187128,14.3056525280222,14.7403546766638,517759.115530818,0.0,1.0
2008-04-30,25.49,26.0,25.34,25.97,324000,14.3903347647706,14.678254369715,14.3056525280222,14.6613179223653,573910.206746442,0.0,1.0
2008-05-01,26.12,26.88,25.51,25.57,462000,14.7460001591137,15.1750568253054,14.4016257296704,14.4354986243697,818353.442953259,0.0,1.0
2008-05-02,25.91,26.59,25.75,26.38,304600,14.627445027666,15.0113378342585,14.5371173084677,14.8927827028108,539546.447453599,0.0,1.0
2008-05-05,25.91,26.23,25.73,25.91,218200,14.627445027666,14.8081004660625,14.525826343568,14.627445027666,386503.725654548,0.0,1.0
2008-05-06,25.88,26.3,25.61,25.8,204000,14.6105085803163,14.8476188432117,14.4580805541693,14.5653447207172,361350.870914427,0.0,1.0
2008-05-07,25.6,26.2,25.45,25.89,516300,14.4524350717194,14.7911640187128,14.367752834971,14.6161540627662,914536.542417246,0.0,1.0
2008-05-08,25.76,25.9,25.39,25.76,486100,14.5427627909176,14.6217995452161,14.3338799402717,14.5427627909176,861042.442899525,0.0,1.0
2008-05-09,25.32,25.72,25.09,25.51,241400,14.2943615631225,14.5201808611181,14.164515466775,14.4016257296704,427598.53058207,0.0,1.0
2008-05-12,25.5,25.67,25.35,25.46,264300,14.3959802472205,14.4919534488686,14.3112980104721,14.3733983174209,468161.937170014,0.0,1.0
2008-05-13,25.3,25.65,24.99,25.64,250800,14.2830705982227,14.4806624839688,14.1080606422761,14.4750170015189,444249.011888912,0.0,1.0
2008-05-14,25.22,25.53,25.19,25.33,474900,14.2379067386236,14.4129166945702,14.2209702912739,14.3000070455723,841203.571555198,0.0,1.0
2008-05-15,25.11,25.26,24.88,25.12,188500,14.1758064316748,14.2604886684231,14.0459603353273,14.1814519141246,333895.290036123,0.0,1.0
2008-05-16,24.5,25.29,24.3,25.29,239200,13.8314320022314,14.2774251157728,13.7185223532336,14.2774251157728,423701.609425152,0.0,1.0
2008-05-19,24.09,24.59,24.04,24.4,315600,13.5999672217859,13.8822413442805,13.5717398095365,13.7749771777325,559031.053238202,0.0,1.0
2008-05-20,23.66,24.19,23.5,24.03,261100,13.3572114764407,13.6564220462848,13.2668837572424,13.5660943270866,462493.688214492,0.0,1.0
2008-05-21,23.66,24.05,23.54,23.57,238700,13.3572114764407,13.5773852919864,13.289465687042,13.3064021343916,422815.945525849,0.0,1.0
2008-05-22,23.99,24.38,23.59,23.59,133100,13.543512397287,13.7636862128328,13.3176930992914,13.3176930992914,235763.729993678,0.0,1.0
2008-05-23,23.71,23.99,23.67,23.83,153600,13.3854388886901,13.543512397287,13.3628569588905,13.4531846780888,272075.94986498,0.0,1.0
2008-05-27,24.37,24.4,23.78,23.78,194400,13.7580407303829,13.7749771777325,13.4249572658393,13.4249572658393,344346.124047864,0.0,1.0
2008-05-28,24.05,24.61,23.66,24.57,129700,13.5773852919864,13.8935323091802,13.3572114764407,13.8709503793807,229741.215478436,0.0,1.0
2008-05-29,24.21,24.56,23.92,24.02,162300,13.6677130111846,13.8653048969308,13.5039940201378,13.5604488446367,287486.501712801,0.0,1.0
2008-05-30,24.13,24.21,23.77,24.21,158200,13.6225491515855,13.6677130111846,13.4193117833894,13.6677130111846,280224.05773854,0.0,1.0
2008-06-02,23.73,24.13,23.43,24.09,182700,13.3967298535899,13.6225491515855,13.2273653800932,13.5999672217859,323621.588804243,0.0,1.0
2008-06-03,23.55,23.89,23.25,23.85,163200,13.2951111694919,13.4870575727881,13.1257466959951,13.4644756429886,289080.69673154,0.0,1.0
2008-06-04,23.76,24.33,23.41,23.41,224400,13.4136663009396,13.7354588005833,13.2160744151934,13.2160744151934,397485.958005868,0.0,1.0
2008-06-05,24.19,24.38,23.64,23.8,261200,13.6564220462848,13.7636862128328,13.3459205115409,13.4362482307391,462670.820994355,0.0,1.0
2008-06-06,23.59,24.0,23.31,24.0,356900,13.3176930992914,13.5491578797369,13.1596195906945,13.5491578797369,632186.891320387,0.0,1.0
2008-06-09,23.14,23.79,23.01,23.59,230900,13.0636463890464,13.4306027482892,12.9902551171978,13.3176930992914,408999.588696768,0.0,1.0
2008-06-10,23.38,23.74,22.9,23.0,243800,13.1991379678437,13.4023753360398,12.928154810249,12.9846096347479,431849.717298712,0.0,1.0
2008-06-11,22.63,23.29,22.63,23.27,230900,12.7757267841019,13.1483286257947,12.7757267841019,13.1370376608949,408999.588696771,0.0,1.0
2008-06-12,22.63,23.3,22.59,22.7,225300,12.8942819155496,13.2760392678881,12.8714904318279,12.9341670120626,395410.852143036,0.21,1.0
2008-06-13,22.6,23.05,22.12,22.9,272400,12.8771883027584,13.1335924946274,12.603690498098,13.0481244306711,478073.307251497,0.0,1.0
2008-06-16,23.05,23.11,22.23,22.56,147900,13.1335924946274,13.16777972021,12.6663670783327,12.8543968190367,259570.639289636,0.0,1.0
2008-06-17,22.74,23.29,22.58,23.29,193100,12.9569584957843,13.2703413969576,12.8657925608975,13.2703413969576,338898.515529605,0.0,1.0
2008-06-18,22.2,22.7,22.0,22.7,200600,12.6492734655414,12.9341670120626,12.5353160469329,12.9341670120626,352061.326852609,0.0,1.0
2008-06-19,22.63,22.63,21.91,22.24,318400,12.8942819155496,12.8942819155496,12.4840352085591,12.6720649492631,558805.216699257,0.0,1.0
2008-06-20,23.09,23.09,22.19,22.53,754900,13.1563839783491,13.1563839783491,12.643575594611,12.8373032062454,1324880.83569808,0.0,1.0
2008-06-23,22.45,23.36,22.32,23.29,332800,12.791720238802,13.3102264934706,12.7176479167065,13.2703413969576,584077.814439422,0.0,1.0
2008-06-24,22.51,22.97,22.02,22.22,401700,12.8259074643846,13.0880095271841,12.5467117887938,12.6606692074023,705000.174460081,0.0,1.0
2008-06-25,21.53,22.7,21.26,22.7,944000,12.267516113203,12.9341670120626,12.1136735980815,12.9341670120626,1656759.18518875,0.0,1.0
2008-06-26,20.68,21.41,20.68,21.41,556700,11.7831970841169,12.1991416620379,11.7831970841169,12.1991416620379,977031.608468833,0.0,1.0
2008-06-27,21.11,21.42,20.5,20.5,738600,12.0282055341252,12.2048395329683,11.6806354073693,11.6806354073693,1296273.65908941,0.0,1.0
2008-06-30,20.62,21.26,20.62,21.19,278800,11.7490098585344,12.1136735980815,11.7490098585344,12.0737885015686,489305.572913795,0.0,1.0
2008-07-01,21.39,21.49,20.5,20.55,278900,12.1877459201771,12.2447246294813,11.6806354073693,11.7091247620214,489481.077064766,0.0,1.0
2008-07-02,21.04,21.71,20.9,21.36,352500,11.9883204376122,12.3700777899506,11.9085502445863,12.1706523073858,618652.13218118,0.0,1.0
2008-07-03,20.34,21.29,20.34,21.29,115100,11.5894694724825,12.1307672108728,11.5894694724825,12.1307672108728,202005.277770366,0.0,1.0
2008-07-07,20.02,20.6,19.52,20.5,390300,11.407137602709,11.7376141166736,11.1222440561878,11.6806354073693,684992.701249116,0.0,1.0
2008-07-08,21.84,21.95,19.91,20.09,341500,12.4441501120461,12.5068266922808,11.3444610224743,11.4470226992219,599346.675574108,0.0,1.0
2008-07-09,20.57,21.89,20.52,21.89,310800,11.7205205038823,12.4726394666983,11.6920311492302,12.4726394666983,545466.901225277,0.0,1.0
2008-07-10,21.43,21.46,20.2,20.58,466300,12.2105374038988,12.22763101669,11.5096992794566,11.7262183748127,818375.855988887,0.0,1.0
2008-07-11,21.46,21.71,20.46,21.15,333400,12.22763101669,12.3700777899506,11.6578439236476,12.0509970178469,585130.839345264,0.0,1.0
2008-07-14,20.41,21.74,20.27,21.68,304800,11.6293545689955,12.3871714027419,11.5495843759696,12.3529841771594,534936.652166875,0.0,1.0
2008-07-15,20.01,21.12,19.65,20.26,308100,11.4014397317785,12.0339034050556,11.1963163782833,11.5438865050391,540728.289148998,0.0,1.0
2008-07-16,22.21,22.32,19.93,20.16,417600,12.6549713364718,12.7176479167065,11.3558567643351,11.4869077957349,732905.334464854,0.0,1.0
2008-07-17,23.27,23.31,22.0,22.2,413800,13.2589456550968,13.2817371388185,12.5353160469329,12.6492734655414,726236.176727862,0.0,1.0
2008-07-18,22.8,23.31,22.32,23.31,346000,12.9911457213668,13.2817371388185,12.7176479167065,13.2817371388185,607244.362367911,0.0,1.0
2008-07-21,22.97,23.43,22.73,22.98,321500,13.0880095271841,13.3501115899836,12.9512606248539,13.0937073981145,564245.845379428,0.0,1.0
2008-07-22,24.17,24.2,22.26,22.96,422200,13.7717540388349,13.7888476516262,12.6834606911239,13.0823116562536,740978.52540963,0.0,1.0
2008-07-23,24.3,24.5,23.05,23.05,370400,13.8458263609305,13.9597837795389,13.1335924946274,13.1335924946274,650067.375205413,0.0,1.0
2008-07-24,23.47,24.55,23.29,24.11,403700,13.3729030737053,13.9882731341911,13.2703413969576,13.7375668132524,708510.257479549,0.0,1.0
2008-07-25,23.76,24.01,23.47,23.47,313200,13.5381413306876,13.6805881039482,13.3729030737053,13.3729030737053,549679.000848637,0.0,1.0
2008-07-28,22.72,23.98,22.51,23.63,275800,12.9455627539235,13.6634944911569,12.8259074643846,13.464069008592,484040.448384592,0.0,1.0
2008-07-29,23.7,23.81,22.75,22.87,367000,13.503954105105,13.5666306853397,12.9626563667147,13.0310308178798,644100.23407232,0.0,1.0
2008-07-30,23.6,24.05,23.27,23.88,327600,13.4469753958008,13.7033795876699,13.2589456550968,13.6065157818526,574951.598588805,0.0,1.0
2008-07-31,23.6,23.73,23.02,23.29,366800,13.4469753958008,13.5210477178963,13.1164988818362,13.2703413969576,643749.225770372,0.0,1.0
2008-08-01,23.33,23.67,22.81,23.61,242100,13.2931328806793,13.4868604923137,12.9968435922973,13.4526732667312,424895.549506564,0.0,1.0
2008-08-04,23.19,23.49,22.51,23.27,201300,13.2133626876534,13.3842988155661,12.8259074643846,13.2589456550968,353289.855909422,0.0,1.0
2008-08-05,23.65,23.82,22.89,23.2,350400,13.4754647504529,13.5723285562701,13.0424265597407,13.2190605585838,614966.545010737,0.0,1.0
2008-08-06,23.52,23.65,22.95,23.48,244200,13.4013924283574,13.4754647504529,13.0766137853232,13.3786009446357,428581.136677003,0.0,1.0
2008-08-07,22.83,23.47,22.6,23.11,227900,13.0082393341581,13.3729030737053,12.8771883027584,13.16777972021,399973.960068343,0.0,1.0
2008-08-08,23.6,23.81,22.6,22.7,184100,13.4469753958008,13.5666306853397,12.8771883027584,12.9341670120626,323103.141941999,0.0,1.0
2008-08-11,24.2,24.44,23.32,23.69,337000,13.7888476516262,13.9255965539564,13.2874350097489,13.4982562341746,591448.988780305,0.0,1.0
2008-08-12,24.44,24.8,23.83,24.46,364200,13.9255965539564,14.1307199074517,13.5780264272005,13.9369922958172,639186.117845065,0.0,1.0
2008-08-13,23.75,24.49,23.48,24.27,692000,13.5324434597571,13.9540859086085,13.3786009446357,13.8287327481392,1214488.72473582,0.0,1.0
2008-08-14,23.5,23.84,23.15,23.61,194200,13.3899966864965,13.5837242981309,13.1905712039317,13.4526732667312,340829.061190313,0.0,1.0
2008-08-15,23.86,23.92,23.46,23.61,255700,13.5951200399918,13.6293072655743,13.3672052027748,13.4526732667312,448764.114038943,0.0,1.0
2008-08-18,23.59,23.92,23.39,23.92,166000,13.4412775248703,13.6293072655743,13.3273201062619,13.6293072655743,291336.890615819,0.0,1.0
2008-08-19,23.0,23.44,22.69,23.44,163300,13.1051031399753,13.355809460914,12.9284691411322,13.355809460914,286598.278539537,0.0,1.0
2008-08-20,22.89,23.27,22.26,23.0,199300,13.0424265597407,13.2589456550968,12.6834606911239,13.1051031399753,349779.772889954,0.0,1.0
2008-08-21,22.17,22.74,22.05,22.49,190400,12.6321798527501,12.9569584957843,12.563805401585,12.8145117225237,334159.903453324,0.0,1.0
2008-08-22,22.95,23.07,22.48,22.7,254500,13.0766137853232,13.1449882364883,12.8088138515933,12.9341670120626,446658.064227263,0.0,1.0
2008-08-25,22.23,22.92,22.01,22.74,187900,12.6663670783327,13.0595201725319,12.5410139178633,12.9569584957843,329772.299678988,0.0,1.0
2008-08-26,22.39,22.5,22.08,22.23,198000,12.7575330132195,12.8202095934541,12.5808990143763,12.6663670783327,347498.218927299,0.0,1.0
2008-08-27,22.33,22.87,22.25,22.39,146600,12.7233457876369,13.0310308178798,12.6777628201935,12.7575330132195,257289.085326981,0.0,1.0
2008-08-28,22.59,22.73,22.08,22.43,156400,12.8714904318279,12.9512606248539,12.5808990143763,12.7803244969412,274488.492122374,0.0,1.0
2008-08-29,22.6,22.89,22.3,22.39,178000,12.8771883027584,13.0424265597407,12.7062521748456,12.7575330132195,312397.388732623,0.0,1.0
2008-09-02,22.33,23.15,21.98,23.15,399600,12.7233457876369,13.1905712039317,12.5239203050721,13.1905712039317,701314.587289644,0.0,1.0
2008-09-03,22.83,23.01,21.88,22.21,665000,13.0082393341581,13.1108010109058,12.4669415957678,12.6549713364718,1167102.60397301,0.0,1.0
2008-09-04,22.39,22.66,22.11,22.58,249400,12.7575330132195,12.9113755283409,12.5979926271676,12.8657925608975,437707.352527619,0.0,1.0
2008-09-05,22.93,23.2,21.94,22.09,265700,13.0652180434624,13.2190605585838,12.5011288213504,12.5865968853067,466314.52913628,0.0,1.0
2008-09-08,23.67,24.04,23.06,23.29,307800,13.4868604923137,13.6976817167394,13.1392903655579,13.2703413969576,540201.776696078,0.0,1.0
2008-09-09,23.14,23.99,22.85,23.69,321100,13.1848733330013,13.6691923620873,13.019635076019,13.4982562341746,563543.828775535,0.0,1.0
2008-09-10,22.82,23.63,22.67,23.55,403200,13.0025414632277,13.464069008592,12.9170733992713,13.4184860411487,707632.736724684,0.0,1.0
2008-09-11,22.71,22.91,21.84,21.9,304400,13.0652180434624,13.1802794088825,12.5647011038845,12.5992195135106,529108.965269746,0.22,1.0
2008-09-12,23.0,23.32,22.44,22.49,274000,13.2320570233216,13.4161552079939,12.9098852001451,12.9386505415002,476267.596859103,0.0,1.0
2008-09-15,22.85,23.34,22.44,22.56,211400,13.1457609992565,13.427661344536,12.9098852001451,12.9789220193972,367456.094802971,0.0,1.0
2008-09-16,23.63,23.63,22.44,22.44,589700,13.5945003243952,13.5945003243952,12.9098852001451,12.9098852001451,1025018.25499202,0.0,1.0
2008-09-17,23.14,23.96,22.59,23.2,374500,13.3125999791158,13.7843515773385,12.9961812242102,13.3471183887418,650956.989137713,0.0,1.0
2008-09-18,27.22,28.29,22.77,23.46,1040800,15.6598518336876,16.2754301386856,13.0997364530884,13.4966981637881,1809121.58690129,0.0,1.0
2008-09-19,29.8,33.0,25.75,28.07,850200,17.144143447608,18.985125294331,14.8141507978492,16.1488626367234,1477820.11258982,0.0,1.0
2008-09-22,25.85,29.0,25.09,28.69,207100,14.8716814805593,16.6838979859273,14.4344482919626,16.505552869526,359981.822297519,0.0,1.0
2008-09-23,24.35,26.0,24.18,26.0,149000,14.0087212399079,14.9579775046245,13.9109190793007,14.9579775046245,258992.23332849,0.0,1.0
2008-09-24,23.75,24.79,23.75,24.65,287100,13.6635371436473,14.2618562438323,13.6635371436473,14.1813132880382,499038.054957112,0.0,1.0
2008-09-25,25.08,25.35,23.83,24.75,207000,14.4286952236916,14.5840280670088,13.7095616898154,14.2388439707483,359808.002006694,0.0,1.0
2008-09-26,25.14,25.5,23.89,24.22,138900,14.4632136333176,14.670324091074,13.7440800994415,13.9339313523848,241436.383955217,0.0,1.0
2008-09-29,23.85,25.37,23.61,23.93,259000,13.7210678263574,14.5955342035509,13.5829941878532,13.7670923725255,450194.55323543,0.0,1.0
2008-09-30,25.15,26.0,24.14,24.5,229300,14.4689667015887,14.9579775046245,13.8879068062167,14.095017263973,398569.926860554,0.0,1.0
2008-10-01,24.77,25.98,24.37,25.45,272000,14.2503501072903,14.9464713680824,14.0202273764499,14.6415587497189,472791.191042612,0.0,1.0
2008-10-02,23.07,25.05,22.55,25.05,143900,13.2723285012187,14.4114360188786,12.9731689511262,14.4114360188786,250127.398496441,0.0,1.0
2008-10-03,23.74,24.76,21.5,22.5,707500,13.6577840753763,14.2445970390193,12.3690967826702,12.9444036097712,1229778.55758327,0.0,1.0
2008-10-06,24.6,25.0,22.06,22.58,258600,14.1525479466831,14.3826706775235,12.6912686058467,12.9904281559392,449499.272072132,0.0,1.0
2008-10-07,22.51,24.68,21.1,24.63,257200,12.9501566780422,14.1985724928512,12.1389740518298,14.1698071514962,447065.788000587,0.0,1.0
2008-10-08,21.24,22.73,21.0,21.76,280600,12.219517007624,13.0767241800044,12.0814433691198,12.5186765577165,487739.736053518,0.0,1.0
2008-10-09,19.92,21.68,19.92,21.68,440500,11.4601119958507,12.4726520115484,11.4601119958507,12.4726520115484,765678.38108188,0.0,1.0
2008-10-10,23.45,23.45,19.0,20.43,465700,13.4909450955171,13.4909450955171,10.9308297149179,11.7535184776722,809481.094369647,0.0,1.0
2008-10-13,23.25,24.37,22.05,24.27,96700,13.3758837300969,14.0202273764499,12.6855155375757,13.9626966937398,168084.221227281,0.0,1.0
2008-10-14,23.44,24.48,22.32,24.14,303800,13.485192027246,14.083511127431,12.840848380893,13.8879068062167,528066.043524802,0.0,1.0
2008-10-15,23.02,24.47,22.66,22.66,306600,13.2435631598637,14.07775805916,13.0364527021073,13.0364527021073,532933.011667884,0.0,1.0
2008-10-16,25.77,25.92,22.92,23.36,579400,14.8256569343912,14.9119529584564,13.1860324771536,13.439167481078,1007114.7650371,0.0,1.0
2008-10-17,23.99,25.53,23.99,24.34,253800,13.8016107821516,14.687583295887,13.8016107821516,14.0029681716369,441155.898112554,0.0,1.0
2008-10-20,23.94,24.46,23.25,24.06,300100,13.7728454407965,14.072004990889,13.3758837300969,13.8418822600486,521634.692764295,0.0,1.0
2008-10-21,23.43,24.36,23.0,23.39,255700,13.479438958975,14.0144743081789,13.2320570233216,13.456426685891,444458.483638222,0.0,1.0
2008-10-22,22.46,23.44,22.06,23.09,377100,12.9213913366871,13.485192027246,12.6912686058467,13.2838346377607,655476.316699153,0.0,1.0
2008-10-23,21.61,23.17,20.85,22.59,373100,12.4323805336513,13.3298591839288,11.9951473450546,12.9961812242102,648523.505066173,0.0,1.0
2008-10-24,21.23,22.03,20.4,20.4,349600,12.213763939353,12.6740094010337,11.7362592728592,11.7362592728592,607675.736722415,0.0,1.0
2008-10-27,20.84,22.01,20.62,21.01,172000,11.9893942767836,12.6625032644917,11.8628267748214,12.0871964373908,298970.900218123,0.0,1.0
2008-10-28,22.51,22.64,20.57,21.6,246600,12.9501566780422,13.0249465655653,11.8340614334663,12.4266274653803,428640.837173191,0.0,1.0
2008-10-29,22.69,23.56,21.76,22.52,424900,13.0537119069203,13.5542288464982,12.5186765577165,12.9559097463132,738562.41571326,0.0,1.0
2008-10-30,23.21,23.26,22.13,22.94,197600,13.3528714570128,13.3816367983679,12.7315400837438,13.1975386136956,343468.894669193,0.0,1.0
2008-10-31,24.95,24.98,22.6,22.85,472900,14.3539053361685,14.3711645409815,13.0019342924813,13.1457609992565,821996.155309011,0.0,1.0
2008-11-03,25.53,25.78,24.63,24.67,316600,14.687583295887,14.8314100026622,14.1698071514962,14.1928194245802,550315.040750335,0.0,1.0
2008-11-04,24.53,25.66,24.26,25.66,579500,14.1122764687861,14.7623731834101,13.9569436254688,14.7623731834101,1007288.58532792,0.0,1.0
2008-11-05,23.21,24.49,23.11,24.13,270900,13.3528714570128,14.089264195702,13.2953407743027,13.8821537379457,470879.167843544,0.0,1.0
2008-11-06,23.47,24.11,22.83,22.91,192000,13.5024512320591,13.8706476014037,13.1342548627145,13.1802794088825,333734.95838302,0.0,1.0
2008-11-07,23.45,23.76,22.72,23.57,151000,13.4909450955171,13.6692902119183,13.0709711117334,13.5599819147692,262468.639144979,0.0,1.0
2008-11-10,22.96,23.95,22.7,23.81,111300,13.2090447502376,13.7785985090675,13.0594649751914,13.6980555532734,193461.983687657,0.0,1.0
2008-11-11,23.0,23.93,22.6,22.67,230200,13.2320570233216,13.7670923725255,13.0019342924813,13.0422057703783,400134.309477977,0.0,1.0
2008-11-12,21.47,23.09,21.31,22.53,175700,12.3518375778572,13.2838346377607,12.259788485521,12.9616628145842,305402.250978629,0.0,1.0
2008-11-13,23.74,23.84,21.14,21.74,486900,13.6577840753763,13.7153147580864,12.1619863249139,12.5071704211744,846330.996024443,0.0,1.0
2008-11-14,22.8,23.73,22.57,23.2,229100,13.1169956579014,13.6520310071053,12.9846750876682,13.3471183887418,398222.286278908,0.0,1.0
2008-11-17,22.0,22.99,21.74,22.62,193500,12.6567501962207,13.2263039550506,12.5071704211744,13.0134404290233,336342.262745388,0.0,1.0
2008-11-18,21.75,22.15,20.76,22.1,235000,12.5129234894455,12.7430462202858,11.9433697306155,12.7142808789308,408477.68343755,0.0,1.0
2008-11-19,20.48,22.4,20.48,21.47,189900,11.7822838190273,12.8868729270611,11.7822838190273,12.3518375778572,330084.732275705,0.0,1.0
2008-11-20,19.63,21.62,19.55,20.42,204900,11.2932730159915,12.4381336019223,11.2472484698234,11.7477654094012,356157.775899379,0.0,1.0
2008-11-21,20.77,20.91,19.0,20.46,411000,11.9491227988865,12.0296657546807,10.9308297149179,11.7707776824852,714401.395288656,0.0,1.0
2008-11-24,22.46,22.69,20.5,20.85,279200,12.9213913366871,13.0537119069203,11.7937899555693,11.9951473450546,485306.251981977,0.0,1.0
2008-11-25,22.26,22.89,21.45,22.83,406400,12.8063299712669,13.1687732723405,12.3403314413152,13.1342548627145,706405.661910729,0.0,1.0
2008-11-26,23.2,23.38,21.15,21.63,222700,13.3471183887418,13.45067361762,12.1677393931849,12.4438866701933,387097.78766614,0.0,1.0
2008-11-28,23.06,23.16,22.36,23.14,106900,13.2665754329477,13.3241061156578,12.863860653977,13.3125999791158,185813.89089138,0.0,1.0
2008-12-01,20.71,23.25,20.54,22.22,391000,11.9146043892605,13.3758837300969,11.8168022286533,12.7833176981829,679637.337123754,0.0,1.0
2008-12-02,22.55,22.65,20.54,21.18,494500,12.9731689511262,13.0306996338363,11.8168022286533,12.1849985979979,859541.338127103,0.0,1.0
2008-12-03,22.92,23.45,21.49,22.03,267800,13.1860324771536,13.4909450955171,12.3633437143992,12.6740094010337,465490.738827982,0.0,1.0
2008-12-04,22.6,23.88,22.06,22.6,200300,13.0019342924813,13.7383270311705,12.6912686058467,13.0019342924813,348162.042521452,0.0,1.0
2008-12-05,23.67,23.8,21.49,22.11,203900,13.6175125974793,13.6923024850024,12.3633437143992,12.7200339472018,354419.572991134,0.0,1.0
2008-12-08,23.49,24.05,23.08,24.0,281600,13.5139573686011,13.8361291917776,13.2780815694897,13.8073638504226,489477.938961763,0.0,1.0
2008-12-09,22.39,23.99,22.02,23.04,237000,12.8811198587901,13.8016107821516,12.6682563327627,13.2550692964057,411954.08925404,0.0,1.0
2008-12-10,23.07,23.6,22.64,22.73,206300,13.2723285012187,13.5772411195822,13.0249465655653,13.0767241800044,358591.259970923,0.0,1.0
2008-12-11,21.34,22.64,21.1,22.64,252200,12.4036151922963,13.1592243652103,12.2641181142198,13.1592243652103,433901.561485288,0.22,1.0
2008-12-12,22.3,22.4,20.53,20.66,315700,12.961603504602,13.0197272871339,11.9328125537883,12.0083734710797,543151.161621355,0.0,1.0
2008-12-15,21.42,22.5,20.88,22.3,158200,12.4501142183218,13.0778510696657,12.1362457926498,12.961603504602,272177.743961032,0.0,1.0
2008-12-16,22.92,23.0,21.7,21.9,380400,13.3219709562995,13.3684699823249,12.6128608094109,12.7291083744746,654465.321130069,0.0,1.0
2008-12-17,22.98,23.32,22.3,22.48,256300,13.3568452258186,13.5544660864269,12.961603504602,13.0662263131593,440955.472675175,0.0,1.0
2008-12-18,22.86,23.51,22.4,22.75,226900,13.2870966867804,13.6649012732374,13.0197272871339,13.2231605259953,390373.768045248,0.0,1.0
2008-12-19,23.0,23.98,22.79,23.16,389400,13.3684699823249,13.9380830511371,13.2464100390081,13.4614680343759,669949.516424948,0.0,1.0
2008-12-22,22.94,23.28,22.09,23.2,224500,13.3335957128058,13.5312165734141,12.8395435612851,13.4847175473886,386244.649299951,0.0,1.0
2008-12-23,22.62,23.25,22.32,23.0,149500,13.1475996087039,13.5137794386546,12.9732282611084,13.3684699823249,257209.688509321,0.0,1.0
2008-12-24,22.72,22.85,22.18,22.63,43600,13.2057233912358,13.2812843085272,12.8918549655638,13.1534119869571,75012.3238729522,0.0,1.0
2008-12-26,23.0,23.0,22.34,22.87,84400,13.3684699823249,13.3684699823249,12.9848530176148,13.2929090650335,145207.342543055,0.0,1.0
2008-12-29,22.82,23.0,22.31,23.0,183900,13.2638471737676,13.3684699823249,12.9674158828552,13.3684699823249,316393.723858623,0.0,1.0
2008-12-30,23.7,23.82,22.64,23.0,258300,13.7753364600479,13.8450849990861,13.1592243652103,13.3684699823249,444396.404962926,0.0,1.0
2008-12-31,24.39,24.57,23.43,23.5,346800,14.1763905595176,14.281013368075,13.6184022472119,13.6590888949842,596657.65869587,0.0,1.0
2009-01-02,23.86,24.55,23.56,24.27,269200,13.8683345120988,14.2693886115686,13.6939631645033,14.1066420204794,463149.485931165,0.0,1.0
2009-01-05,23.42,24.07,22.87,23.87,325500,13.6125898689587,13.9903944554157,13.2929090650335,13.874146890352,560011.72983133,0.0,1.0
2009-01-06,23.18,23.51,22.96,23.34,441000,13.4730927908823,13.6649012732374,13.3452204693122,13.5660908429332,758725.569448897,0.0,1.0
2009-01-07,23.14,23.27,22.37,22.96,493500,13.4498432778695,13.5254041951609,13.0022901523743,13.3452204693122,849050.042002341,0.0,1.0
2009-01-08,22.93,23.63,22.7,23.18,357300,13.3277833345527,13.7346498122756,13.1940986347294,13.4730927908823,614722.553206554,0.0,1.0
2009-01-09,22.13,23.01,22.05,23.01,310600,12.8627930742979,13.3742823605781,12.8162940482724,13.3742823605781,534376.78428759,0.0,1.0
2009-01-12,21.6,22.31,21.45,22.2,183000,12.5547370268791,12.9674158828552,12.4675513530813,12.9034797220702,314845.304329134,0.0,1.0
2009-01-13,22.28,22.53,21.43,21.46,212100,12.9499787480956,13.0952882044253,12.4559265965749,12.4733637313345,364910.8691159,0.0,1.0
2009-01-14,21.49,22.25,21.35,21.93,330500,12.490800866094,12.9325416133361,12.4094275705495,12.7465455092342,568614.060550707,0.0,1.0
2009-01-15,21.37,21.84,20.61,21.54,398000,12.4210523270558,12.6942341049555,11.9793115798138,12.51986275736,684745.525262273,0.0,1.0
2009-01-16,20.56,21.57,19.81,21.57,409600,11.9502496885479,12.5372998921195,11.514321319559,12.5372998921195,704702.93253122,0.0,1.0
2009-01-20,18.76,20.38,18.68,20.21,453300,10.9040216029746,11.8456268799905,10.8575225769491,11.7468164496864,779887.303018562,0.0,1.0
2009-01-21,19.45,19.45,18.57,18.97,459600,11.3050757024444,11.3050757024444,10.7935864161641,11.0260815462915,790726.239724971,0.0,1.0
2009-01-22,18.45,19.38,18.1,18.98,738100,10.7238378771259,11.2643890546721,10.5204046382644,11.0318939245447,1269876.06079417,0.0,1.0
2009-01-23,18.88,19.19,17.3,18.3,300600,10.9737701420128,11.1539538678616,10.0554143780096,10.6366522033281,517172.122848842,0.0,1.0
2009-01-26,18.37,19.4,18.22,18.97,338100,10.6773388511004,11.2760138111784,10.5901531773026,11.0260815462915,581689.603244156,0.0,1.0
2009-01-27,18.53,18.76,18.0,18.41,443400,10.7703369031514,10.9040216029746,10.4622808557326,10.7005883641131,762854.688194196,0.0,1.0
2009-01-28,19.65,19.83,18.76,18.89,319300,11.4213232675081,11.5259460760654,10.9040216029746,10.979582520266,549344.839739302,0.0,1.0
2009-01-29,18.08,19.47,18.04,19.47,467800,10.508779881758,11.3167004589507,10.4855303687453,11.3167004589507,804834.062104753,0.0,1.0
2009-01-30,17.95,18.7,17.86,18.39,573600,10.4332189644666,10.8691473334555,10.380907560188,10.6889636076068,986859.380126735,0.0,1.0
2009-02-02,18.3,18.55,17.51,17.74,441100,10.6366522033281,10.7819616596577,10.1774743213265,10.3111590211498,758897.616063287,0.0,1.0
2009-02-03,18.2,18.7,18.0,18.19,411100,10.5785284207963,10.8691473334555,10.4622808557326,10.5727160425431,707283.631747032,0.0,1.0
2009-02-04,18.4,19.06,18.2,18.26,268900,10.69477598586,11.0783929505702,10.5785284207963,10.6134026903154,462633.346088,0.0,1.0
2009-02-05,18.79,19.2,17.97,18.23,241600,10.9214587377342,11.1597662461147,10.444843720973,10.5959655555558,415664.620360211,0.0,1.0
2009-02-06,19.77,19.96,18.63,18.83,239800,11.4910718065463,11.6015069933568,10.8284606856832,10.9447082507469,412567.781301237,0.0,1.0
2009-02-09,19.7,20.46,19.53,19.92,335600,11.450385158774,11.892125906016,11.3515747284698,11.578257480344,577388.437884466,0.0,1.0
2009-02-10,18.05,19.72,18.0,19.52,469500,10.4913427469985,11.4620099152803,10.4622808557326,11.3457623502167,807758.854549337,0.0,1.0
2009-02-11,18.48,18.84,18.0,18.38,248700,10.7412750118854,10.9505206290001,10.4622808557326,10.6831512293536,427879.929981727,0.0,1.0
2009-02-12,18.33,18.4,17.18,18.13,389500,10.6540893380877,10.69477598586,9.98566583897142,10.537841773024,670121.563039331,0.0,1.0
2009-02-13,17.64,18.47,17.45,18.29,349500,10.2530352386179,10.7354626336323,10.1426000518074,10.6308398250749,601302.917284332,0.0,1.0
2009-02-17,17.16,17.54,17.0,17.27,279700,9.97404108246505,10.1949114560861,9.88104303041409,10.0379772432501,481214.380441852,0.0,1.0
2009-02-18,17.13,17.59,16.93,17.29,313500,9.95660394770549,10.223973347352,9.8403563826418,10.0496019997565,539366.136104829,0.0,1.0
2009-02-19,16.65,17.5,16.63,17.29,306100,9.67760979155262,10.1716619430733,9.66598503504626,10.0496019997565,526634.686640154,0.0,1.0
2009-02-20,16.61,16.75,15.81,16.32,400900,9.65436027853989,9.73573357408447,9.18937001828511,9.48580130919753,689734.877079508,0.0,1.0
2009-02-23,16.51,17.04,16.43,16.82,279100,9.59623649600804,9.90429254342683,9.54973746998256,9.77642022185677,480182.100755527,0.0,1.0
2009-02-24,17.24,17.32,16.38,16.79,364900,10.0205401084905,10.067039134516,9.52067557871664,9.75898308709721,627798.095900008,0.0,1.0
2009-02-25,17.07,17.59,16.3,17.05,418300,9.92172967818639,10.223973347352,9.47417655269116,9.91010492168002,719670.987982934,0.0,1.0
2009-02-26,17.51,18.18,17.11,17.28,427100,10.1774743213265,10.5669036642899,9.94497919119912,10.0437896215033,734811.090049036,0.0,1.0
2009-02-27,17.11,17.76,17.01,17.25,399700,9.94497919119912,10.3227837776561,9.88685540866728,10.0263524867437,687670.317706859,0.0,1.0
2009-03-02,16.39,16.95,16.35,16.88,389600,9.52648795696982,9.85198113914817,9.50323844395708,9.81129449137588,670293.609653721,0.0,1.0
2009-03-03,15.76,16.65,15.4,16.65,341000,9.16030812701918,9.67760979155262,8.95106250990453,9.67760979155262,586678.955061393,0.0,1.0
2009-03-04,15.52,16.08,15.04,15.98,249600,9.02081104894275,9.34630423112109,8.74181689278988,9.28818044858925,429428.349511213,0.0,1.0
2009-03-05,14.19,15.4,14.1,15.19,411000,8.24776474126917,8.95106250990453,8.19545333699051,8.82900256658765,707111.585132647,0.0,1.0
2009-03-06,13.93,14.64,13.24,14.4,330000,8.09664290668637,8.50932176266249,7.69558880721662,8.36982468458605,567753.827478767,0.0,1.0
2009-03-09,13.74,14.61,13.64,13.74,352100,7.98620771987586,8.49188462790293,7.92808393734401,7.98620771987586,605776.129258406,0.0,1.0
2009-03-10,14.92,14.95,14.0,14.13,398100,8.67206835375166,8.68950548851122,8.13732955445867,8.21289047175007,684917.571876659,0.0,1.0
2009-03-11,14.88,15.6,14.76,15.07,328400,8.64881884073892,9.06731007496823,8.57907030170071,8.75925402754943,565001.081648568,0.0,1.0
2009-03-12,15.86,15.96,14.48,14.76,337500,9.34630423112109,9.40523427040937,8.53306968894284,8.69807379895002,572713.00694199,0.22,1.0
2009-03-13,15.72,16.08,15.61,15.98,290100,9.2638021761175,9.47595031755531,9.19897913290039,9.41702027826703,492278.646855915,0.0,1.0
2009-03-16,15.12,16.09,15.07,15.7,387200,8.91022194038783,9.48184332148414,8.88075692074369,9.25201616825985,657050.30011241,0.0,1.0
2009-03-17,16.17,16.18,15.14,15.15,463900,9.52898735291476,9.53488035684359,8.92200794824548,8.92790095217431,787204.633838189,0.0,1.0
2009-03-18,16.63,16.64,15.65,15.75,516000,9.80006553364084,9.80595853756967,9.22255114861571,9.28148118790399,875614.552835753,0.0,1.0
2009-03-19,15.93,16.93,15.77,16.85,260600,9.38755525862289,9.97685565150568,9.29326719576164,9.92971162007506,442219.287730615,0.0,1.0
2009-03-20,15.99,16.2,15.63,16.0,966800,9.42291328219586,9.54666636470124,9.21076514075805,9.42880628612468,1640589.43736745,0.0,1.0
2009-03-23,17.41,17.44,16.2,16.46,603500,10.2597198400894,10.2773988518759,9.54666636470124,9.69988446685077,1024095.70278368,0.0,1.0
2009-03-24,17.2,18.2,17.11,18.13,485100,10.135966757584,10.7252671504668,10.0829297222246,10.684016122965,823179.495311289,0.0,1.0
2009-03-25,17.55,18.2,16.7,17.41,400300,10.342221895093,10.7252671504668,9.84131656114264,10.2597198400894,679280.0494189,0.0,1.0
2009-03-26,18.04,18.04,17.41,17.77,319000,10.6309790876056,10.6309790876056,10.2597198400894,10.4718679815272,541319.849524428,0.0,1.0
2009-03-27,17.2,17.89,17.18,17.63,438600,10.135966757584,10.5425840286732,10.1241807497264,10.3893659265236,744272.369910392,0.0,1.0
2009-03-30,16.37,17.11,16.16,16.69,439700,9.64684743149132,10.0829297222246,9.52309434898593,9.83542355721381,746138.990081164,0.0,1.0
2009-03-31,16.75,17.18,16.42,16.53,587100,9.87078158078678,10.1241807497264,9.67631245113546,9.74113549435257,996266.092964865,0.0,1.0
2009-04-01,17.3,17.55,16.27,16.38,389100,10.1948967968723,10.342221895093,9.58791739220304,9.65274043542015,660274.462225566,0.0,1.0
2009-04-02,17.68,17.94,17.44,17.62,364300,10.4188309461678,10.5720490483173,10.2773988518759,10.3834729225948,618190.662011752,0.0,1.0
2009-04-03,17.97,17.99,17.32,17.59,181300,10.5897280601038,10.6015140679614,10.20668280473,10.3657939108083,307652.942692096,0.0,1.0
2009-04-06,17.52,17.75,17.12,17.66,207200,10.3245428833065,10.4600819736696,10.0888227261534,10.4070449383101,351603.363076683,0.0,1.0
2009-04-07,17.12,17.5,17.08,17.2,194000,10.0888227261534,10.3127568754489,10.0652507104381,10.135966757584,329203.921027396,0.0,1.0
2009-04-08,17.44,17.53,17.02,17.31,230700,10.2773988518759,10.3304358872354,10.0298926868651,10.2007898008011,391481.157634125,0.0,1.0
2009-04-09,19.12,19.14,17.83,18.08,316700,11.267423511919,11.2792095197767,10.5072260051002,10.6545511033209,537416.916440083,0.0,1.0
2009-04-13,19.86,20.06,18.44,18.6,302100,11.7035058026523,11.8213658812288,10.8666992447587,10.9609873076199,512641.775991628,0.0,1.0
2009-04-14,18.51,19.6,18.47,19.48,488900,10.9079502722605,11.5502877005027,10.8843782565452,11.4795716533568,829627.819537596,0.0,1.0
2009-04-15,18.5,18.7,17.71,18.31,762400,10.9020572683317,11.0199173469082,10.4365099579543,10.7900901936839,1293737.4710891,0.0,1.0
2009-04-16,18.84,19.05,17.88,18.74,373300,11.1024194019118,11.2261724844172,10.5366910247443,11.0434893626235,633463.008863541,0.0,1.0
2009-04-17,19.5,19.79,18.51,18.9,362400,11.4913576612145,11.6622547751505,10.9079502722605,11.1377774254848,614966.499898596,0.0,1.0
2009-04-20,17.76,18.97,17.68,18.97,349500,10.4659749775984,11.1790284529866,10.4188309461678,11.1790284529866,593076.136077705,0.0,1.0
2009-04-21,18.82,18.91,16.77,17.62,492400,11.0906333940542,11.1436704294136,9.88256758864443,10.3834729225948,835567.06553551,0.0,1.0
2009-04-22,17.82,19.06,17.75,18.51,461300,10.5013330011714,11.232065488346,10.4600819736696,10.9079502722605,782792.622525449,0.0,1.0
2009-04-23,17.43,18.08,16.9,17.88,399300,10.2715058479471,10.6545511033209,9.9591766397192,10.5366910247443,677583.121990921,0.0,1.0
2009-04-24,17.86,18.42,17.25,17.63,353200,10.5249050168867,10.854913236901,10.1654317772282,10.3893659265236,599354.767561216,0.0,1.0
2009-04-27,16.1,17.92,15.92,17.53,697400,9.48773632541296,10.5602630404596,9.38166225469406,10.3304358872354,1183437.18827065,0.0,1.0
2009-04-28,15.99,16.42,15.67,15.98,387700,9.42291328219586,9.67631245113546,9.23433715647336,9.41702027826703,657898.763826398,0.0,1.0
2009-04-29,17.19,17.32,16.08,16.18,393600,10.1300737536552,10.20668280473,9.47595031755531,9.53488035684359,667910.635651459,0.0,1.0
2009-04-30,16.45,17.38,16.45,17.38,378400,9.69399146292194,10.2420408283029,9.69399146292194,10.2420408283029,642117.338746219,0.0,1.0
2009-05-01,16.22,16.79,16.04,16.46,258600,9.5584523725589,9.89435359650209,9.45237830184,9.69988446685077,438825.432874662,0.0,1.0
2009-05-04,17.61,17.62,16.26,16.44,331800,10.377579918666,10.3834729225948,9.58202438827421,9.68809845899311,563040.520602524,0.0,1.0
2009-05-05,16.91,17.71,16.54,17.71,391200,9.96506964364803,10.4365099579543,9.74702849828139,10.4365099579543,663838.009824315,0.0,1.0
2009-05-06,17.55,17.8,16.94,17.16,392900,10.342221895093,10.4895469933137,9.98274865543451,10.1123947418687,666722.786451875,0.0,1.0
2009-05-07,17.08,19.14,16.66,17.85,291600,10.0652507104381,11.2792095197767,9.81774454542733,10.5190120129579,494824.037997879,0.0,1.0
2009-05-08,18.0,18.04,17.13,17.41,277100,10.6074070718903,10.6309790876056,10.0947157300822,10.2597198400894,470218.590292222,0.0,1.0
2009-05-11,17.07,17.77,17.0,17.57,281900,10.0593577065093,10.4718679815272,10.0181066790075,10.3540079029507,478363.841946508,0.0,1.0
2009-05-12,16.83,17.34,16.11,17.17,492700,9.9179256122174,10.2184688125876,9.49362932934179,10.1182877457976,836076.143763906,0.0,1.0
2009-05-13,16.02,16.7,16.01,16.51,243200,9.44059229398234,9.84131656114264,9.43469929005351,9.72934948649491,412692.750483828,0.0,1.0
2009-05-14,16.27,16.37,15.8,16.04,266000,9.58791739220304,9.64684743149132,9.31094620754813,9.45237830184,451382.695841686,0.0,1.0
2009-05-15,16.03,16.27,15.82,16.27,219200,9.44648529791117,9.58791739220304,9.32273221540578,9.58791739220304,371966.492212397,0.0,1.0
2009-05-18,16.73,16.8,16.19,16.33,193900,9.85899557292912,9.90024660043092,9.54077336077242,9.62327541577601,329034.228284598,0.0,1.0
2009-05-19,15.84,16.81,15.78,16.81,218900,9.33451822326344,9.90613960435975,9.29916019969047,9.90613960435975,371457.413984004,0.0,1.0
2009-05-20,15.1,16.23,15.01,16.03,368500,8.89843593253017,9.56434537648773,8.84539889717072,9.44648529791117,625317.757209254,0.0,1.0
2009-05-21,14.82,15.01,14.45,15.0,361500,8.73343182252299,8.84539889717072,8.51539067715636,8.83950589324189,613439.26521342,0.0,1.0
2009-05-22,15.0,15.49,14.8,14.95,243700,8.83950589324189,9.12826308575446,8.72164581466533,8.81004087359775,413541.214197816,0.0,1.0
2009-05-26,15.88,16.0,14.89,14.89,216400,9.35809023897875,9.42880628612468,8.77468285002479,8.77468285002479,367215.095414064,0.0,1.0
2009-05-27,15.05,15.94,14.93,15.83,268300,8.86897091288603,9.39344826255172,8.7982548657401,9.32862521933461,455285.628926032,0.0,1.0
2009-05-28,15.05,15.44,14.39,15.21,266600,8.86897091288603,9.09879806611032,8.48003265358339,8.96325897574728,452400.852298472,0.0,1.0
2009-05-29,15.5,15.5,14.95,15.14,169600,9.13415608968329,9.13415608968329,8.81004087359775,8.92200794824548,287798.891784774,0.0,1.0
2009-06-01,15.35,15.92,15.1,15.74,393200,9.04576103075087,9.38166225469406,8.89843593253017,9.27558818397516,667231.864680267,0.0,1.0
2009-06-02,15.28,15.47,15.04,15.35,479700,9.00451000324907,9.11647707789681,8.8630779089572,9.04576103075087,814016.087200215,0.0,1.0
2009-06-03,15.34,15.38,15.04,15.2,244800,9.03986802682204,9.06344004253735,8.8630779089572,8.95736597181845,415407.83436859,0.0,1.0
2009-06-04,16.21,16.27,15.26,15.45,376200,9.55255936863007,9.58791739220304,8.99272399539142,9.10469107003915,638384.098404671,0.0,1.0
2009-06-05,15.52,16.41,15.18,16.41,335600,9.14594209754094,9.67041944720663,8.94557996396079,9.67041944720663,569488.844828835,0.0,1.0
2009-06-08,15.81,16.0,15.4,15.47,161400,9.31683921147695,9.42880628612468,9.07522605039501,9.11647707789681,273884.086875369,0.0,1.0
2009-06-09,16.1,16.21,15.62,15.93,193200,9.48773632541296,9.55255936863007,9.20487213682922,9.38755525862289,327846.379085015,0.0,1.0
2009-06-10,15.78,16.3,15.46,16.19,304200,9.29916019969047,9.60559640398952,9.11058407396798,9.54077336077242,516205.32359038,0.0,1.0
2009-06-11,15.94,16.27,15.67,15.77,454900,9.52309434898593,9.72024749422842,9.36178723015116,9.42153060749737,761423.307831885,0.22,1.0
2009-06-12,16.03,16.14,15.68,15.86,182000,9.57686338859752,9.64258110367835,9.36776156788578,9.47529964710896,304636.276160482,0.0,1.0
2009-06-15,15.55,15.96,15.33,15.92,236600,9.29009517733571,9.53504302445517,9.15865974717405,9.51114567351669,396027.159008626,0.0,1.0
2009-06-16,15.52,15.99,15.39,15.67,250700,9.27217216413185,9.55296603765904,9.19450577358177,9.36178723015116,419628.101282597,0.0,1.0
2009-06-17,15.16,15.62,14.66,15.48,280500,9.05709600568549,9.33191554147806,8.75837911895444,9.24827481319336,469508.106939643,0.0,1.0
2009-06-18,15.15,15.46,14.69,15.13,187800,9.05112166795087,9.23632613772412,8.7763021321583,9.03917299248163,314344.46518098,0.0,1.0
2009-06-19,14.83,15.4,14.78,15.4,704700,8.859942860443,9.20048011131639,8.83007117176989,9.20048011131639,1179544.96599061,0.0,1.0
2009-06-22,14.59,14.88,14.36,14.68,342200,8.71655875481209,8.8898145491161,8.57914898691581,8.77032779442368,572783.152209433,0.0,1.0
2009-06-23,14.34,14.91,14.28,14.9,321900,8.56720031144656,8.90773756231996,8.53135428503884,8.90176322458534,538804.490637687,0.0,1.0
2009-06-24,14.37,14.65,14.3,14.54,303900,8.58512332465043,8.75240478121982,8.54330296050808,8.68668706613899,508675.628160277,0.0,1.0
2009-06-25,14.88,14.88,14.22,14.28,182700,8.8898145491161,8.8898145491161,8.49550825863111,8.53135428503884,305807.954145714,0.0,1.0
2009-06-26,15.18,15.18,14.64,14.83,366300,9.06904468115473,9.06904468115473,8.7464304434852,8.859942860443,613122.351415299,0.0,1.0
2009-06-29,14.93,15.02,14.44,15.01,269300,8.91968623778921,8.9734552774008,8.62694368879277,8.96748093966617,450761.259175921,0.0,1.0
2009-06-30,14.56,15.02,14.51,14.95,215800,8.69863574160823,8.9734552774008,8.66876405293512,8.93163491325845,361211.584590285,0.0,1.0
2009-07-01,14.81,14.9,14.6,14.71,198900,8.84799418497375,8.90176322458534,8.72253309254671,8.78825080762754,332923.930375384,0.0,1.0
2009-07-02,14.21,14.77,14.1,14.6,317100,8.48953392089649,8.82409683403527,8.42381620581566,8.72253309254671,530770.127310378,0.0,1.0
2009-07-06,14.22,14.25,13.78,14.24,307800,8.49550825863111,8.51343127183498,8.23263739830779,8.50745693410035,515203.548363716,0.0,1.0
2009-07-07,14.58,14.83,14.26,14.27,327600,8.71058441707747,8.859942860443,8.5194056095696,8.52537994730422,548345.297088867,0.0,1.0
2009-07-08,14.81,15.2,14.5,14.72,345000,8.84799418497375,9.08099335662397,8.6627897152005,8.79422514536216,577469.864150364,0.0,1.0
2009-07-09,14.61,15.26,14.57,14.94,237900,8.72850743028133,9.1168393830317,8.70461007934285,8.92566057552383,398203.132409773,0.0,1.0
2009-07-10,14.42,14.71,14.21,14.59,233900,8.61499501332353,8.78825080762754,8.48953392089649,8.71655875481209,391507.829637015,0.0,1.0
2009-07-13,15.17,15.18,14.47,14.49,253400,9.06307034342011,9.06904468115473,8.64486670199664,8.65681537746588,424147.430654209,0.0,1.0
2009-07-14,14.94,15.19,14.85,15.15,249900,8.92566057552383,9.07501901888935,8.87189153591224,9.05112166795087,418289.040728046,0.0,1.0
2009-07-15,15.7,15.75,15.18,15.18,324500,9.37971024335503,9.40958193202813,9.06904468115473,9.06904468115473,543156.437439979,0.0,1.0
2009-07-16,15.3,15.57,14.82,15.49,242500,9.14073673397018,9.30204385280495,8.85396852270837,9.25424915092798,405902.730598444,0.0,1.0
2009-07-17,14.7,15.61,14.67,15.35,303800,8.78227646989292,9.32594120374344,8.76435345668906,9.17060842264329,508508.245590958,0.0,1.0
2009-07-20,15.43,15.62,14.76,14.9,389800,9.21840312452026,9.33191554147806,8.81812249630065,8.90176322458534,652457.255205251,0.0,1.0
2009-07-21,14.93,15.56,14.75,15.56,185300,8.91968623778921,9.29606951507033,8.81214815856603,9.29606951507033,310159.900948007,0.0,1.0
2009-07-22,15.1,15.38,14.76,14.81,164000,9.02124997927776,9.18853143584715,8.81812249630065,8.84799418497375,274507.413683071,0.0,1.0
2009-07-23,16.8,16.84,15.0,15.22,442500,10.0368873941633,10.0607847451018,8.96150660193155,9.09294203209322,740667.869236339,0.0,1.0
2009-07-24,17.09,17.1,15.94,16.72,387400,10.2101431884673,10.216117526202,9.52309434898593,9.98909269228637,648440.0735416,0.0,1.0
2009-07-27,17.57,17.7,16.59,17.12,258600,10.4969113997292,10.5745777902792,9.9114263017363,10.2280662016712,432851.324258793,0.0,1.0
2009-07-28,17.93,18.16,17.4,17.46,279500,10.7119875581755,10.8493973260718,10.3953476582406,10.4311936846483,467834.281246455,0.0,1.0
2009-07-29,17.76,17.88,17.52,17.84,193700,10.610423816687,10.6821158695024,10.4670397110561,10.6582185185639,324220.036770797,0.0,1.0
2009-07-30,18.36,18.5,17.81,17.92,207300,10.9688840807642,11.0525248090489,10.6402955053601,10.7060132204409,346984.066198176,0.0,1.0
2009-07-31,18.13,18.43,17.95,18.22,288300,10.8314743128679,11.0107044449066,10.7239362336448,10.8852433524795,482563.947346523,0.0,1.0
2009-08-03,18.52,18.59,18.17,18.47,136200,11.0644734845182,11.1062938486605,10.8553716638064,11.0346017958451,227975.059412404,0.0,1.0
2009-08-04,19.24,19.34,18.1,18.33,190800,11.4946258014109,11.5543691787571,10.8135512996641,10.9509610675604,319365.942260548,0.0,1.0
2009-08-05,19.32,19.53,19.07,19.25,202900,11.5424205032878,11.6678815957149,11.3930620599223,11.5006001391455,339619.233148143,0.0,1.0
2009-08-06,18.92,19.95,18.75,19.46,241500,11.303446993903,11.918803780569,11.2018832524144,11.6260612315725,404228.904905254,0.0,1.0
2009-08-07,19.69,19.99,19.13,19.13,433200,11.7634709994688,11.9427011315074,11.42890808633,11.42890808633,725101.290289675,0.0,1.0
2009-08-10,20.19,20.24,19.62,19.69,244100,12.0621878861999,12.092059574873,11.7216506353265,11.7634709994688,408580.851707546,0.0,1.0
2009-08-11,19.39,20.33,18.9,20.0,172700,11.5842408674302,12.1458286144846,11.2914983184338,11.9486754692421,289069.697213819,0.0,1.0
2009-08-12,19.67,19.83,19.2,19.35,193700,11.7515223239996,11.8471117277535,11.4707284504724,11.5603435164917,324220.036770798,0.0,1.0
2009-08-13,19.49,20.0,19.17,19.62,125900,11.6439842447764,11.9486754692421,11.4528054372685,11.7216506353265,210734.654772553,0.0,1.0
2009-08-14,18.94,19.51,18.59,19.44,230400,11.3153956693722,11.6559329202456,11.1062938486605,11.6141125561033,385649.439710853,0.0,1.0
2009-08-17,17.56,18.75,17.54,18.56,546100,10.4909370619945,11.2018832524144,10.4789883865253,11.0883708354566,914076.211050767,0.0,1.0
2009-08-18,17.75,17.99,17.55,17.61,227700,10.6044494789523,10.7478335845832,10.4849627242599,10.5208087506676,381130.110339241,0.0,1.0
2009-08-19,18.09,18.15,17.33,17.57,154800,10.8075769619295,10.8434229883372,10.3535272940983,10.4969113997292,259108.217305727,0.0,1.0
2009-08-20,18.23,18.43,17.93,18.02,137300,10.8912176902141,11.0107044449066,10.7119875581755,10.7657565977871,229816.267674914,0.0,1.0
2009-08-21,18.55,18.74,18.4,18.5,273500,11.082396497722,11.1959089146798,10.9927814317027,11.0525248090489,457791.327087318,0.0,1.0
2009-08-24,18.19,18.7,18.03,18.5,145400,10.8673203392757,11.1720115637413,10.7717309355217,11.0525248090489,243374.255789747,0.0,1.0
2009-08-25,18.31,18.68,18.2,18.37,268600,10.9390123920911,11.1600628882721,10.8732946770103,10.9748584184988,449589.581190689,0.0,1.0
2009-08-26,18.54,18.9,18.34,18.38,177400,11.0764221599874,11.2914983184338,10.956935405295,10.9808327562335,296936.67797181,0.0,1.0
2009-08-27,18.2,18.5,17.77,18.49,137400,10.8732946770103,11.0525248090489,10.6163981544216,11.0465504713143,229983.650244231,0.0,1.0
2009-08-28,18.1,18.34,17.77,18.31,105200,10.8135512996641,10.956935405295,10.6163981544216,10.9390123920911,176086.462923531,0.0,1.0
2009-08-31,17.83,18.15,17.51,17.98,173400,10.6522441808293,10.8434229883372,10.4610653733214,10.7418592468486,290241.375199052,0.0,1.0
2009-09-01,17.52,18.2,17.08,17.7,252700,10.4670397110561,10.8732946770103,10.2041688507327,10.5745777902792,422975.752668975,0.0,1.0
2009-09-02,17.02,17.62,16.98,17.42,116800,10.168322824325,10.5267830884023,10.1444254733865,10.4072963337098,195502.840964529,0.0,1.0
2009-09-03,17.57,17.59,17.14,17.15,136200,10.4969113997292,10.5088600751984,10.2400148771405,10.2459892148751,227975.059412403,0.0,1.0
2009-09-04,17.9,18.1,17.57,17.75,290700,10.6940645449717,10.8135512996641,10.4969113997292,10.6044494789523,486581.129010174,0.0,1.0
2009-09-08,18.0,18.19,17.77,18.0,86300,10.7538079223179,10.8673203392757,10.6163981544216,10.7538079223179,144451.15732225,0.0,1.0
2009-09-09,18.15,18.45,17.86,17.94,171200,10.8434229883372,11.0226531203758,10.6701671940332,10.7179618959101,286558.958674035,0.0,1.0
2009-09-10,18.3,18.31,17.92,18.28,131500,10.9330380543565,10.9390123920911,10.7060132204409,10.9210893788873,220108.078654414,0.0,1.0
2009-09-11,18.33,18.67,18.06,18.26,144500,11.082396497722,11.2879619537627,10.9191533414544,11.0400741979489,238999.299523748,0.22,1.0
2009-09-14,18.42,18.47,18.1,18.23,80000,11.1368108831446,11.1670410972682,10.9433375127533,11.0219360694748,132317.951293424,0.0,1.0
2009-09-15,18.76,18.95,18.07,18.38,165600,11.3423763391852,11.457251152855,10.9251993842792,11.1126267118456,273898.159177389,0.0,1.0
2009-09-16,19.52,19.86,18.82,18.88,195000,11.8018755938644,12.007441049905,11.3786525961336,11.4149288530819,322525.006277721,0.0,1.0
2009-09-17,18.87,19.6,18.71,19.43,160500,11.4088828102572,11.8502439364622,11.3121461250616,11.7474612084418,265462.889782433,0.0,1.0
2009-09-18,18.83,19.01,18.43,19.01,194500,11.3846986389583,11.4935274098034,11.1428569259693,11.4935274098034,321698.019082138,0.0,1.0
2009-09-21,18.64,18.84,18.41,18.71,127900,11.2698238252885,11.390744681783,11.1307648403198,11.3121461250616,211543.324630363,0.0,1.0
2009-09-22,18.86,18.93,18.42,18.83,165400,11.4028367674325,11.4451590672056,11.1368108831446,11.3846986389583,273567.364299154,0.0,1.0
2009-09-23,18.61,18.93,18.61,18.83,150500,11.2516856968143,11.4451590672056,11.2516856968143,11.3846986389583,248923.145870756,0.0,1.0
2009-09-24,18.35,18.8,17.87,18.74,207900,11.0944885833715,11.3665605104841,10.8042785277846,11.3302842535358,343861.275923786,0.0,1.0
2009-09-25,18.39,18.45,17.96,18.31,213000,11.1186727546704,11.1549490116187,10.8586929132072,11.0703044120726,352296.545318742,0.0,1.0
2009-09-28,18.78,18.9,18.36,18.43,116700,11.3544684248347,11.4270209387314,11.1005346261962,11.1428569259693,193018.811449282,0.0,1.0
2009-09-29,18.67,19.05,18.39,18.85,119900,11.2879619537627,11.5177115811023,11.1186727546704,11.3967907246078,198311.52950102,0.0,1.0
2009-09-30,18.27,18.71,18.15,18.71,164000,11.0461202407737,11.3121461250616,10.973567726877,11.3121461250616,271251.800151519,0.0,1.0
2009-10-01,17.52,18.39,17.5,18.12,222500,10.5926670289192,11.1186727546704,10.5805749432698,10.9554295984028,368009.302034838,0.0,1.0
2009-10-02,17.39,17.61,16.7,17.26,216900,10.5140684721978,10.6470814143418,10.0968915172917,10.4354699154764,358747.045444297,0.0,1.0
2009-10-05,17.52,17.89,17.31,17.55,208300,10.5926670289192,10.8163706134341,10.4657001296,10.6108051573934,344522.865680255,0.0,1.0
2009-10-06,17.96,18.28,17.53,17.68,150500,10.8586929132072,11.0521662835984,10.598713071744,10.6894037141149,248923.145870754,0.0,1.0
2009-10-07,17.71,17.94,17.42,17.94,110100,10.707541842589,10.8466008275577,10.532206600672,10.8466008275577,182102.580467576,0.0,1.0
2009-10-08,17.78,18.0,17.58,17.89,119900,10.7498641423621,10.8828770845061,10.6289432858676,10.8163706134341,198311.52950102,0.0,1.0
2009-10-09,18.16,18.2,17.56,17.85,165400,10.9796137697017,11.0037979410006,10.6168512002181,10.7921864421352,273567.364299155,0.0,1.0
2009-10-12,18.02,18.23,17.88,18.16,106700,10.8949691701555,11.0219360694748,10.8103245706094,10.9796137697017,176479.067537605,0.0,1.0
2009-10-13,17.79,18.05,17.63,18.01,132600,10.7559101851868,10.9131072986297,10.6591734999912,10.8889231273308,219317.004268852,0.0,1.0
2009-10-14,17.98,18.1,17.66,18.1,138600,10.8707849988566,10.9433375127533,10.6773116284654,10.9433375127533,229240.850615858,0.0,1.0
2009-10-15,18.0,18.01,17.57,17.93,128600,10.8828770845061,10.8889231273308,10.6228972430429,10.840554784733,212701.106704179,0.0,1.0
2009-10-16,17.59,17.8,17.36,17.8,181100,10.6349893286923,10.7619562280116,10.4959303437236,10.7619562280116,299534.76224049,0.0,1.0
2009-10-19,17.61,17.81,17.43,17.71,83900,10.6470814143418,10.7680022708363,10.5382526434967,10.707541842589,138768.451418979,0.0,1.0
2009-10-20,17.24,17.69,17.02,17.62,161200,10.4233778298269,10.6954497569396,10.290364887683,10.6531274571665,266620.671856251,0.0,1.0
2009-10-21,16.47,17.55,16.37,17.14,318800,9.95783253232306,10.6108051573934,9.8973721040758,10.3629174015797,527287.035904296,0.0,1.0
2009-10-22,17.22,17.47,16.36,16.39,217200,10.4112857441775,10.5624368147956,9.89132606125108,9.90946418972525,359243.237761647,0.0,1.0
2009-10-23,17.71,17.75,17.01,17.42,294100,10.707541842589,10.7317260138879,10.2843188448582,10.532206600672,486433.868442453,0.0,1.0
2009-10-26,18.45,18.5,17.67,17.82,411700,11.1549490116187,11.1851792257424,10.6833576712901,10.774048313661,680941.256843787,0.0,1.0
2009-10-27,19.09,19.5,18.45,18.46,355900,11.5418957524012,11.7897835082149,11.1549490116187,11.1609950544435,588649.48581662,0.0,1.0
2009-10-28,19.01,19.22,18.42,19.06,297000,11.4935274098034,11.6204943091226,11.1368108831446,11.523757623927,491230.394176837,0.0,1.0
2009-10-29,19.39,19.58,18.89,19.26,245500,11.7232770371429,11.8381518508127,11.4209748959067,11.6446784804215,406050.713031697,0.0,1.0
2009-10-30,18.61,19.55,18.42,19.18,262200,11.2516856968143,11.8200137223385,11.1368108831446,11.5963101378237,433672.0853642,0.0,1.0
2009-11-02,18.35,19.08,17.89,18.79,215300,11.0944885833715,11.5358497095764,10.8163706134341,11.3605144676594,356100.686418428,0.0,1.0
2009-11-03,18.48,18.5,17.93,18.24,198400,11.1730871400929,11.1851792257424,10.840554784733,11.0279821122995,328148.519207693,0.0,1.0
2009-11-04,18.1,18.58,18.0,18.58,285300,10.9433375127533,11.2335475683402,10.8828770845061,11.2335475683402,471878.893800176,0.0,1.0
2009-11-05,18.23,18.42,17.89,18.22,209800,11.0219360694748,11.1368108831446,10.8163706134341,11.01589002665,347003.827267005,0.0,1.0
2009-11-06,18.08,18.39,17.93,18.0,174600,10.9312454271039,11.1186727546704,10.840554784733,10.8828770845061,288783.928697898,0.0,1.0
2009-11-09,18.15,18.42,18.09,18.3,133400,10.973567726877,11.1368108831446,10.9372914699286,11.0642583692478,220640.183781784,0.0,1.0
2009-11-10,18.16,18.32,17.94,18.01,169000,10.9796137697017,11.0763504548973,10.8466008275577,10.8889231273308,279521.672107359,0.0,1.0
2009-11-11,18.28,18.82,18.17,18.38,107800,11.0521662835984,11.3786525961336,10.9856598125264,11.1126267118456,178298.439367889,0.0,1.0
2009-11-12,17.81,18.63,17.72,18.29,232500,10.7680022708363,11.2637777824638,10.7135878854138,11.0582123264231,384549.045946514,0.0,1.0
2009-11-13,17.96,18.06,17.61,17.82,162200,10.8586929132072,10.9191533414544,10.6470814143418,10.774048313661,268274.646247417,0.0,1.0
2009-11-16,18.65,19.0,18.1,18.21,226500,11.2758698681132,11.4874813669786,10.9433375127533,11.0098439838253,374625.199599509,0.0,1.0
2009-11-17,18.94,19.22,18.45,18.52,135600,11.4512051100303,11.6204943091226,11.1549490116187,11.1972713113918,224278.927442354,0.0,1.0
2009-11-18,18.89,19.11,18.69,18.96,83900,11.4209748959067,11.5539878380506,11.3000540394121,11.4632971956797,138768.451418978,0.0,1.0
2009-11-19,18.36,18.75,18.18,18.75,165900,11.1005346261962,11.3363302963605,10.9917058553511,11.3363302963605,274394.351494739,0.0,1.0
2009-11-20,18.63,18.71,18.06,18.17,133700,11.2637777824638,11.3121461250616,10.9191533414544,10.9856598125264,221136.376099135,0.0,1.0
2009-11-23,19.15,19.26,18.86,18.87,171000,11.5781720093495,11.6446784804215,11.4028367674325,11.4088828102572,282829.620889695,0.0,1.0
2009-11-24,18.84,19.15,18.57,19.11,116800,11.390744681783,11.5781720093495,11.2275015255154,11.5539878380506,193184.2088884,0.0,1.0
2009-11-25,18.31,18.95,18.3,18.87,77500,11.0703044120726,11.457251152855,11.0642583692478,11.4088828102572,128183.015315505,0.0,1.0
2009-11-27,18.0,18.39,18.0,18.02,64100,10.8828770845061,11.1186727546704,10.8828770845061,10.8949691701555,106019.758473856,0.0,1.0
2009-11-30,18.56,18.62,17.8,17.99,203200,11.2214554826907,11.2577317396391,10.7619562280116,10.8768310416813,336087.596285298,0.0,1.0
2009-12-01,18.5,18.76,18.25,18.76,130400,11.1851792257424,11.3423763391852,11.0340281551242,11.3423763391852,215678.260608281,0.0,1.0
2009-12-02,18.61,18.98,18.2,18.54,100100,11.2516856968143,11.4753892813292,11.0037979410006,11.2093633970413,165562.836555898,0.0,1.0
2009-12-03,18.29,18.9,18.24,18.73,132500,11.0582123264231,11.4270209387314,11.0279821122995,11.324238210711,219151.606829735,0.0,1.0
2009-12-04,18.87,18.97,18.47,18.56,158600,11.4088828102572,11.4693432385045,11.1670410972682,11.2214554826907,262320.338439214,0.0,1.0
2009-12-07,18.82,19.05,18.61,18.92,89000,11.3786525961336,11.5177115811023,11.2516856968143,11.4391130243808,147203.720813934,0.0,1.0
2009-12-08,18.85,19.04,18.57,18.68,134000,11.3967907246078,11.5116655382775,11.2275015255154,11.2940079965874,221632.568416485,0.0,1.0
2009-12-09,18.71,18.93,18.4,18.92,150900,11.3121461250616,11.4451590672056,11.1247187974951,11.4391130243808,249584.735627222,0.0,1.0
2009-12-10,18.64,18.92,18.48,18.85,112000,11.2698238252885,11.4391130243808,11.1730871400929,11.3967907246078,185245.131810794,0.0,1.0
2009-12-11,18.52,18.64,18.34,18.57,85800,11.3302842535358,11.4036986223492,11.2201627003157,11.3608735738747,140245.025141723,0.22,1.0
2009-12-14,18.99,19.0,18.39,18.52,108600,11.6178238647216,11.6239417287894,11.2507520206546,11.3302842535358,177512.933920643,0.0,1.0
2009-12-15,18.73,19.09,18.71,18.98,189600,11.4587593989592,11.6790025053995,11.4465236708237,11.6117060006538,309912.083529964,0.0,1.0
2009-12-16,18.66,19.06,18.49,18.86,105000,11.4159343504847,11.6606489131961,11.3119306613324,11.5382916318404,171628.527271341,0.0,1.0
2009-12-17,18.79,18.95,18.45,18.59,94400,11.4954665833659,11.5933524084505,11.2874592050613,11.3731093020103,154302.218803948,0.0,1.0
2009-12-18,19.45,19.45,18.91,19.0,429000,11.8992456118397,11.8992456118397,11.5688809521793,11.6239417287894,701225.125708617,0.0,1.0
2009-12-21,19.5,19.86,19.29,19.46,143100,11.9298349321786,12.1500780386188,11.8013597867551,11.9053634759075,233905.164309798,0.0,1.0
2009-12-22,19.61,19.7,19.46,19.46,139900,11.9971314369242,12.0521922135343,11.9053634759075,11.9053634759075,228674.580621529,0.0,1.0
2009-12-23,19.61,19.9,19.53,19.71,111000,11.9971314369242,12.1745494948899,11.9481885243819,12.0583100776021,181435.871686846,0.0,1.0
2009-12-24,19.9,19.9,19.64,19.74,27700,12.1745494948899,12.1745494948899,12.0154850291276,12.0766636698054,45277.2400515823,0.0,1.0
2009-12-28,19.7,19.97,19.68,19.9,89800,12.0521922135343,12.2173745433644,12.0399564853987,12.1745494948899,146783.25475206,0.0,1.0
2009-12-29,19.83,20.0,19.65,19.8,79800,12.1317244464155,12.2357281355678,12.0216028931953,12.1133708542121,130437.680726218,0.0,1.0
2009-12-30,19.66,19.93,19.51,19.83,101400,12.0277207572631,12.1929030870933,11.9359527962464,12.1317244464155,165744.120622038,0.0,1.0
2009-12-31,19.31,19.82,19.31,19.71,79600,11.8135955148907,12.1256065823477,11.8135955148907,12.0583100776021,130110.769245702,0.0,1.0
2010-01-04,19.57,19.66,19.33,19.44,124000,11.9726599806531,12.0277207572631,11.8258312430263,11.8931277477719,202685.117920439,0.0,1.0
2010-01-05,18.57,19.58,18.39,19.58,302400,11.3608735738747,11.9787778447209,11.2507520206546,11.9787778447209,494290.158541459,0.0,1.0
2010-01-06,17.87,18.7,17.81,18.57,488900,10.9326230891298,11.4404058067559,10.8959159047231,11.3608735738747,799135.114123413,0.0,1.0
2010-01-07,18.71,18.72,17.9,17.93,211000,11.4465236708237,11.4526415348914,10.9509766813332,10.9693302735365,344891.611945263,0.0,1.0
2010-01-08,18.78,19.0,18.53,18.68,158600,11.4893487192982,11.6239417287894,11.3364021176036,11.4281700786203,259240.804049852,0.0,1.0
2010-01-11,18.51,18.89,18.36,18.84,125700,11.324166389468,11.5566452240438,11.2323984284512,11.5260559037049,205463.865504833,0.0,1.0
2010-01-12,18.69,18.69,18.4,18.4,150000,11.4342879426881,11.4342879426881,11.2568698847224,11.2568698847224,245183.610387629,0.0,1.0
2010-01-13,18.91,19.02,18.48,18.79,119700,11.5688809521793,11.636177456925,11.3058127972646,11.4954665833659,195656.521089328,0.0,1.0
2010-01-14,19.44,19.5,18.83,18.9,129700,11.8931277477719,11.9298349321786,11.5199380396371,11.5627630881116,212002.09511517,0.0,1.0
2010-01-15,19.01,19.5,18.59,19.5,219900,11.6300595928572,11.9298349321786,11.3731093020103,11.9298349321786,359439.172828263,0.0,1.0
2010-01-19,19.5,19.55,18.99,19.05,176800,11.9298349321786,11.9604242525175,11.6178238647216,11.6545310491283,288989.748776885,0.0,1.0
2010-01-20,19.48,19.7,18.75,19.28,214800,11.917599204043,12.0521922135343,11.4709951270948,11.7952419226873,351102.930075085,0.0,1.0
2010-01-21,20.04,20.25,19.44,19.57,549100,12.2601995918389,12.3886747372624,11.8931277477719,11.9726599806531,897535.469758981,0.0,1.0
2010-01-22,20.13,20.5,20.01,20.08,410000,12.315260368449,12.541621338957,12.2418459996356,12.2846710481101,670168.535059517,0.0,1.0
2010-01-25,20.33,20.42,19.45,20.37,212000,12.4376176498047,12.4926784264147,11.8992456118397,12.4620891060758,346526.169347847,0.0,1.0
2010-01-26,20.74,20.97,19.98,20.28,301300,12.6884500765838,12.8291609501428,12.2234924074322,12.4070283294657,492492.145398617,0.0,1.0
2010-01-27,21.69,21.84,20.61,20.69,298400,13.2696471630233,13.36141512404,12.6089178437026,12.6578607562449,487751.928931122,0.0,1.0
2010-01-28,21.28,22.0,21.16,21.69,228200,13.0188147362441,13.4593009491246,12.9454003674307,13.2696471630233,373005.999269713,0.0,1.0
2010-01-29,20.91,21.64,20.74,21.35,362000,12.7924537657361,13.2390578426843,12.6884500765838,13.0616397847186,591709.779735478,0.0,1.0
2010-02-01,20.97,21.13,20.56,20.94,175100,12.8291609501428,12.9270467752274,12.5783285233637,12.8108073579395,286211.001192493,0.0,1.0
2010-02-02,21.07,21.28,20.87,21.04,206200,12.8903395908207,13.0188147362441,12.767982309465,12.8719859986173,337045.736412859,0.0,1.0
2010-02-03,20.49,21.04,20.21,20.94,216200,12.5355034748892,12.8719859986173,12.3642032809912,12.8108073579395,353391.310438702,0.0,1.0
2010-02-04,20.2,20.52,19.72,20.38,363000,12.3580854169235,12.5538570670925,12.0644279416698,12.4682069701436,593344.33713806,0.0,1.0
2010-02-05,20.78,21.04,20.04,20.18,287100,12.7129215328549,12.8719859986173,12.2601995918389,12.3458496887879,469281.430281923,0.0,1.0
2010-02-08,20.11,20.8,20.08,20.77,155000,12.3030246403134,12.7251572609905,12.2846710481101,12.7068036687871,253356.39740055,0.0,1.0
2010-02-09,20.05,20.4,19.91,20.4,179600,12.2663174559067,12.4804426982791,12.1806673589577,12.4804426982791,293566.509504121,0.0,1.0
2010-02-10,20.34,20.42,19.84,19.92,148300,12.4437355138724,12.4926784264147,12.1378423104832,12.1867852230255,242404.862803236,0.0,1.0
2010-02-11,20.12,20.38,20.0,20.21,137400,12.3091425043812,12.4682069701436,12.2357281355678,12.3642032809912,224588.187115068,0.0,1.0
2010-02-12,20.5,20.59,19.9,19.96,201100,12.541621338957,12.596682115567,12.1745494948899,12.2112566792966,328709.493659681,0.0,1.0
2010-02-16,20.87,20.89,20.42,20.72,87500,12.767982309465,12.7802180376006,12.4926784264147,12.6762143484482,143023.772726117,0.0,1.0
2010-02-17,20.98,21.06,20.79,20.98,175500,12.8352788142106,12.8842217267529,12.7190393969227,12.8352788142106,286864.824153526,0.0,1.0
2010-02-18,21.49,21.5,20.91,21.02,136700,13.1472898816676,13.1534077457354,12.7924537657361,12.8597502704817,223443.996933259,0.0,1.0
2010-02-19,21.42,21.62,21.3,21.48,123000,13.1044648331931,13.2268221145488,13.0310504643797,13.1411720175998,201050.560517856,0.0,1.0
2010-02-22,21.92,22.0,21.45,21.55,139000,13.4103580365823,13.4593009491246,13.1228184253964,13.1839970660743,227203.478959203,0.0,1.0
2010-02-23,22.01,22.08,21.62,21.87,171800,13.4654188131923,13.5082438616668,13.2268221145488,13.3797687162434,280816.961763965,0.0,1.0
2010-02-24,22.32,22.5,21.87,22.06,168200,13.6550725992936,13.7651941525138,13.3797687162434,13.4960081335313,274932.555114662,0.0,1.0
2010-02-25,22.29,22.35,21.94,22.05,134400,13.6367190070903,13.673426191497,13.4225937647179,13.4898902694635,219684.514907315,0.0,1.0
2010-02-26,22.41,22.56,21.79,22.24,282800,13.7101333759037,13.8019013369205,13.3308258037011,13.6061296867514,462252.83345081,0.0,1.0
2010-03-01,22.45,22.67,22.28,22.53,221000,13.7346048321748,13.8691978416661,13.6306011430225,13.7835477447171,361237.185971108,0.0,1.0
2010-03-02,22.65,22.88,22.42,22.42,215600,13.8569621135305,13.9976729870895,13.7162512399715,13.7162512399715,352410.575997152,0.0,1.0
2010-03-03,22.18,22.75,22.09,22.64,211900,13.5694225023447,13.9181407542084,13.5143617257346,13.8508442494627,346362.71360759,0.0,1.0
2010-03-04,22.3,22.36,22.04,22.16,93600,13.6428368711581,13.6795440555648,13.4837724053957,13.5571867742091,152994.57288188,0.0,1.0
2010-03-05,22.72,22.73,22.25,22.56,223700,13.899787162005,13.9059050260728,13.6122475508192,13.8019013369205,365650.490958084,0.0,1.0
2010-03-08,22.77,22.89,22.5,22.75,106000,13.9303764823439,14.0037908511573,13.7651941525138,13.9181407542084,173263.084673925,0.0,1.0
2010-03-09,22.82,23.11,22.58,22.76,158400,13.9609658026828,14.1383838606486,13.814137065056,13.9242586182761,258913.892569337,0.0,1.0
2010-03-10,22.95,23.17,22.68,22.89,225300,14.040498035564,14.1750910450553,13.8753157057339,14.0037908511573,368265.782802219,0.0,1.0
2010-03-11,23.08,23.11,22.56,22.69,132400,14.2546232779365,14.2731518177258,13.9334619215878,14.013752260675,214371.992890882,0.22,1.0
2010-03-12,23.03,23.26,22.85,23.1,162400,14.2237423782876,14.3657945166725,14.1125711395515,14.266975637796,262945.707292139,0.0,1.0
2010-03-15,22.87,23.07,22.53,22.92,142200,14.1249234994111,14.2484470980067,13.9149333817985,14.15580439906,230239.406261959,0.0,1.0
2010-03-16,23.12,23.22,22.7,22.88,128900,14.2793279976556,14.3410897969534,14.0199284406048,14.1310996793408,208705.059544069,0.0,1.0
2010-03-17,23.38,23.59,23.12,23.23,165100,14.4399086758299,14.5696084543553,14.2793279976556,14.3472659768832,267317.341588253,0.0,1.0
2010-03-18,23.29,23.65,23.22,23.35,126100,14.3843230564619,14.606665533934,14.3410897969534,14.4213801360406,204171.512866618,0.0,1.0
2010-03-19,23.37,23.48,22.75,23.37,213600,14.4337324959001,14.5016704751277,14.0508093402537,14.4337324959001,345844.846536953,0.0,1.0
2010-03-22,23.57,23.62,22.97,23.2,133600,14.5572560944958,14.5881369941447,14.1866852987089,14.3287374370938,216314.941466932,0.0,1.0
2010-03-23,23.59,23.72,23.17,23.57,121800,14.5696084543553,14.6498987934425,14.3102088973045,14.5572560944958,197209.280469105,0.0,1.0
2010-03-24,23.6,23.66,23.39,23.55,269400,14.5757846342851,14.6128417138638,14.4460848557597,14.5449037346362,436191.955323291,0.0,1.0
2010-03-25,23.56,24.25,23.55,23.7,197800,14.551079914566,14.9772363297209,14.5449037346362,14.6375464335829,320262.690285623,0.0,1.0
2010-03-26,23.12,23.8,23.07,23.59,110500,14.2793279976556,14.6993082328808,14.2484470980067,14.5696084543553,178913.181377964,0.0,1.0
2010-03-29,23.06,23.28,22.9,23.25,122400,14.2422709180769,14.3781468765321,14.1434520392004,14.3596183367428,198180.75475713,0.0,1.0
2010-03-30,23.12,23.38,22.87,23.15,98600,14.2793279976556,14.4399086758299,14.1249234994111,14.2978565374449,159645.607998799,0.0,1.0
2010-03-31,22.78,23.36,22.77,22.95,167700,14.069337880043,14.4275563159704,14.0631617001132,14.1743329388493,271527.063503029,0.0,1.0
2010-04-01,23.15,23.15,22.81,22.85,104200,14.2978565374449,14.2978565374449,14.0878664198324,14.1125711395515,168712.701353701,0.0,1.0
2010-04-05,23.36,23.36,22.99,23.18,73000,14.4275563159704,14.4275563159704,14.1990376585684,14.3163850772343,118196.038376392,0.0,1.0
2010-04-06,24.09,24.25,23.16,23.3,109900,14.8784174508444,14.9772363297209,14.3040327173747,14.3904992363917,177941.70708994,0.0,1.0
2010-04-07,23.86,24.29,23.59,24.06,159400,14.7363653124594,15.0019410494401,14.5696084543553,14.8598889110551,258088.335852015,0.0,1.0
2010-04-08,23.82,24.06,23.58,23.73,105700,14.7116605927403,14.8598889110551,14.5634322744256,14.6560749733723,171141.387073763,0.0,1.0
2010-04-09,23.95,24.22,23.67,23.75,118000,14.7919509318275,14.9587077899316,14.6190178937936,14.6684273332319,191056.609978278,0.0,1.0
2010-04-12,24.13,24.25,23.78,24.03,94200,14.9031221705636,14.9772363297209,14.6869558730212,14.8413603712657,152521.463219947,0.0,1.0
2010-04-13,23.73,24.1,23.65,24.1,88300,14.6560749733723,14.8845936307742,14.606665533934,14.8845936307742,142968.632721034,0.0,1.0
2010-04-14,24.48,24.55,23.8,23.85,136300,15.1192884681059,15.1625217276144,14.6993082328808,14.7301891325297,220686.575763046,0.0,1.0
2010-04-15,24.63,24.81,24.43,24.61,128600,15.2119311670527,15.3231024057887,15.088407568457,15.1995788071931,208219.322400056,0.0,1.0
2010-04-16,23.86,24.66,23.67,24.63,199700,14.7363653124594,15.230459706842,14.6190178937936,15.2119311670527,323339.025531037,0.0,1.0
2010-04-19,24.19,24.25,23.44,23.7,143900,14.9401792501423,14.9772363297209,14.4769657554086,14.6375464335829,232991.916744697,0.0,1.0
2010-04-20,24.23,24.38,24.06,24.38,140000,14.9648839698614,15.0575266688081,14.8598889110551,15.0575266688081,226677.333872534,0.0,1.0
2010-04-21,25.01,25.02,24.23,24.26,153000,15.4466260043844,15.4528021843141,14.9648839698614,14.9834125096507,247725.943446412,0.0,1.0
2010-04-22,25.77,25.84,24.75,24.81,204800,15.9160156790478,15.9592489385563,15.28604532621,15.3231024057887,331596.556979249,0.0,1.0
2010-04-23,25.89,26.18,25.43,25.82,243100,15.9901298382052,16.1692390561688,15.7060255614352,15.9468965786967,393608.999031521,0.0,1.0
2010-04-26,25.05,26.1,24.98,25.93,178100,15.4713307241035,16.1198296167306,15.428097464595,16.0148345579243,288365.951162131,0.0,1.0
2010-04-27,24.65,25.8,24.58,25.0,195000,15.2242835269122,15.9345442188371,15.1810502674037,15.4404498244546,315729.143608173,0.0,1.0
2010-04-28,25.61,25.85,24.77,25.01,241900,15.8171968001713,15.965425118486,15.2983976860696,15.4466260043844,391666.050455471,0.0,1.0
2010-04-29,26.49,26.49,25.48,25.73,245600,16.3607006339921,16.3607006339921,15.7369064610841,15.8913109593287,397656.808564959,0.0,1.0
2010-04-30,24.67,26.44,24.64,26.4,306500,15.2366358867718,16.3298197343432,15.2181073469824,16.305115014624,496261.448799511,0.0,1.0
2010-05-03,24.83,25.12,24.6,25.02,200100,15.3354547656483,15.514563983612,15.1934026272633,15.4528021843141,323986.675056386,0.0,1.0
2010-05-04,23.47,24.72,23.35,24.72,327000,14.495494295198,15.2675167864207,14.4213801360406,15.2675167864207,529453.486973703,0.0,1.0
2010-05-05,23.97,24.09,22.89,23.36,331500,14.8043032916871,14.8784174508444,14.1372758592706,14.4275563159704,536739.544133891,0.0,1.0
2010-05-06,23.0,24.42,21.98,23.89,396900,14.2052138384982,15.0822313885272,13.5752434856605,14.7548938522488,642630.241528635,0.0,1.0
2010-05-07,22.34,23.24,22.2,22.86,319500,13.7975859631326,14.353442156813,13.7111194441157,14.1187473194813,517310.058373391,0.0,1.0
2010-05-10,24.14,24.24,23.36,23.64,196500,14.9092983504933,14.9710601497912,14.4275563159704,14.6004893540043,318157.829328236,0.0,1.0
2010-05-11,24.64,25.34,23.71,23.8,221900,15.2181073469824,15.6504399420672,14.6437226135127,14.6993082328808,359283.574187967,0.0,1.0
2010-05-12,25.44,25.49,24.5,24.78,152400,15.712201741365,15.7430826410139,15.1316408279655,15.3045738659994,246754.469158387,0.0,1.0
2010-05-13,25.34,25.91,25.11,25.26,150200,15.6504399420672,16.0024821980647,15.5083878036822,15.6010305026289,243192.396768961,0.0,1.0
2010-05-14,24.81,25.14,24.34,25.12,218100,15.3231024057887,15.5269163434715,15.032821949089,15.514563983612,353130.903697141,0.0,1.0
2010-05-17,25.04,25.2,24.34,24.9,155300,15.4651545441737,15.5639734230502,15.032821949089,15.3786880251568,251449.928217175,0.0,1.0
2010-05-18,24.31,25.29,24.12,25.27,168800,15.0142934092996,15.6195590424183,14.8969459906338,15.6072066825587,273308.099697742,0.0,1.0
2010-05-19,23.79,24.85,23.58,24.16,191900,14.693132052951,15.3478071255079,14.5634322744256,14.9216507103529,310709.859786709,0.0,1.0
2010-05-20,22.12,23.44,22.08,23.26,300300,13.6617100046774,14.4769657554086,13.6370052849583,14.3657945166725,486222.881156586,0.0,1.0
2010-05-21,22.68,22.99,21.8,21.81,297600,14.0075760807452,14.1990376585684,13.4640722469244,13.4702484268542,481851.246860472,0.0,1.0
2010-05-24,22.1,22.68,21.92,22.67,162700,13.6493576448178,14.0075760807452,13.5381864060818,14.0013999008154,263431.444436153,0.0,1.0
2010-05-25,22.65,22.7,21.46,21.55,270000,13.9890475409558,14.0199284406048,13.2540821293118,13.3096677486798,437163.429611317,0.0,1.0
2010-05-26,22.08,22.91,21.97,22.85,248300,13.6370052849583,14.1496282191302,13.5690673057307,14.1125711395515,402028.442861072,0.0,1.0
2010-05-27,23.29,23.35,22.3,22.51,190300,14.3843230564619,14.4213801360406,13.7728812434135,13.9025810219389,308119.261685308,0.0,1.0
2010-05-28,22.85,23.33,22.7,23.15,291000,14.1125711395515,14.409027776181,14.0199284406048,14.2978565374449,471165.029692195,0.0,1.0
2010-06-01,22.06,22.96,22.0,22.71,220100,13.6246529250987,14.1805091187791,13.58759584552,14.0261046205345,356369.151323892,0.0,1.0
2010-06-02,23.03,23.07,22.0,22.18,295100,14.2237423782876,14.2484470980067,13.58759584552,13.6987670842561,477803.437327033,0.0,1.0
2010-06-03,23.08,23.36,22.71,22.98,134500,14.2546232779365,14.4275563159704,14.0261046205345,14.1928614786386,217772.15289897,0.0,1.0
2010-06-04,21.68,22.59,21.6,22.59,244600,13.389958087767,13.9519904613772,13.3405486483288,13.9519904613772,396037.684751585,0.0,1.0
2010-06-07,22.07,22.81,21.97,21.97,256800,13.6308291050285,14.0878664198324,13.5690673057307,13.5690673057307,415790.995274762,0.0,1.0
2010-06-08,21.94,22.35,21.4,22.15,192600,13.5505387659413,13.8037621430624,13.2170250497331,13.6802385444668,311843.246456073,0.0,1.0
2010-06-09,21.47,22.2,21.33,22.09,200500,13.2602583092416,13.7111194441157,13.1737917902246,13.6431814648881,324634.324581736,0.0,1.0
2010-06-10,22.21,22.22,21.58,21.76,206400,13.7172956240454,13.7234718039752,13.3281962884692,13.4393675272053,334187.155080651,0.0,1.0
2010-06-11,22.63,22.69,21.67,21.89,207800,14.124923499411,14.1623735838107,13.5257221490162,13.6630391251484,332923.148234827,0.24,1.0
2010-06-14,22.72,23.07,22.26,22.8,203900,14.1810986260106,14.3995574516753,13.8939813122797,14.2310320718768,326674.831208281,0.0,1.0
2010-06-15,22.97,23.03,22.52,22.8,139200,14.3371406443425,14.3745907287422,14.056265011345,14.2310320718768,223016.85387049,0.0,1.0
2010-06-16,23.17,23.33,22.59,22.69,112400,14.4619742590081,14.5618411507406,14.0999567764779,14.1623735838107,180079.700970137,0.0,1.0
2010-06-17,23.36,23.39,23.08,23.16,151700,14.5805661929404,14.5992912351403,14.4057991324086,14.4557325782749,243043.511006849,0.0,1.0
2010-06-18,23.41,23.66,23.1,23.54,277800,14.6117745966068,14.7678166149388,14.4182824938752,14.6929164461395,445072.428198435,0.0,1.0
2010-06-21,23.49,23.73,23.33,23.66,227800,14.6617080424731,14.8115083800718,14.5618411507406,14.7678166149388,364965.799652999,0.0,1.0
2010-06-22,23.15,24.11,23.09,23.52,245300,14.4494908975416,15.0486922479364,14.4120408131419,14.6804330846729,393003.119643901,0.0,1.0
2010-06-23,22.59,23.25,22.56,23.08,162100,14.0999567764779,14.5119077048744,14.0812317342781,14.4057991324086,259705.689744299,0.0,1.0
2010-06-24,22.25,22.8,22.17,22.5,127700,13.8877396315464,14.2310320718768,13.8378061856802,14.0437816498784,204592.32930504,0.0,1.0
2010-06-25,23.19,23.4,22.25,22.35,288000,14.4744576204747,14.6055329158736,13.8877396315464,13.9501564388792,461414.180421703,0.0,1.0
2010-06-28,22.91,23.22,22.73,23.19,106200,14.2996905599429,14.4931826626745,14.1873403067438,14.4744576204747,170146.479030503,0.0,1.0
2010-06-29,22.29,22.57,22.11,22.57,188900,13.9127063544796,14.0874734150114,13.8003561012805,14.0874734150114,302642.842644651,0.0,1.0
2010-06-30,22.03,22.69,21.99,22.24,249100,13.7504226554143,14.1623735838107,13.7254559324812,13.8814979508132,399091.223413355,0.0,1.0
2010-07-01,22.34,22.49,21.52,22.01,392300,13.9439147581459,14.0375399691451,13.432096938017,13.7379392939477,628516.607567482,0.0,1.0
2010-07-02,22.3,22.71,22.17,22.45,235900,13.9189480352128,14.1748569452773,13.8378061856802,14.012573246212,377943.073477361,0.0,1.0
2010-07-06,22.2,22.71,22.05,22.46,375700,13.85653122788,14.1748569452773,13.7629060168808,14.0188149269453,601921.206890397,0.0,1.0
2010-07-07,23.2,23.24,22.28,22.34,208500,14.480699301208,14.5056660241411,13.9064646737463,13.9439147581459,334044.641034461,0.0,1.0
2010-07-08,23.59,23.59,23.1,23.45,198900,14.7241248498059,14.7241248498059,14.4182824938752,14.63674131954,318664.168353738,0.0,1.0
2010-07-09,24.13,24.16,23.38,23.53,147400,15.0611756094029,15.0799006516028,14.593049554407,14.6866747654062,236154.340951942,0.0,1.0
2010-07-12,24.01,24.34,23.67,24.13,124800,14.9862754406036,15.1922509048018,14.7740582956721,15.0611756094029,199946.144849404,0.0,1.0
2010-07-13,25.06,25.16,24.25,24.31,199100,15.6416519175979,15.7040687249307,15.1360757782023,15.173525862602,318984.594867921,0.0,1.0
2010-07-14,24.81,24.9,24.45,24.9,154900,15.4856098992659,15.5417850258654,15.2609093928679,15.5417850258654,248170.335233757,0.0,1.0
2010-07-15,24.61,24.8,24.09,24.8,117000,15.3607762846003,15.4793682185327,15.0362088864698,15.4793682185327,187449.510796317,0.0,1.0
2010-07-16,23.77,24.35,23.6,24.35,250600,14.8364751030049,15.1984925855351,14.7303665305391,15.1984925855351,401494.422269717,0.0,1.0
2010-07-19,23.52,23.87,23.11,23.8,145800,14.6804330846729,14.8988919103377,14.4245241746085,14.8552001452047,233590.928838487,0.0,1.0
2010-07-20,23.65,23.67,22.95,23.28,157100,14.7615749342055,14.7740582956721,14.324657282876,14.5306327470742,251695.026889756,0.0,1.0
2010-07-21,22.79,23.87,22.57,23.85,197600,14.2247903911435,14.8988919103377,14.0874734150114,14.8864085488711,316581.396011558,0.0,1.0
2010-07-22,23.67,23.75,22.89,23.0,221800,14.7740582956721,14.8239917415383,14.2872071984763,14.3558656865424,355353.004227547,0.0,1.0
2010-07-23,24.75,24.83,23.15,23.27,199600,15.4481598148663,15.4980932607325,14.4494908975416,14.5243910663409,319785.661153374,0.0,1.0
2010-07-26,25.45,25.57,24.52,24.96,297500,15.8850774661958,15.9599776349952,15.3046011580008,15.5792351102651,476634.439845336,0.0,1.0
2010-07-27,25.53,25.93,25.31,25.66,237000,15.935010912062,16.1846781413932,15.7976939359299,16.0161527615947,379705.419305361,0.0,1.0
2010-07-28,25.22,25.65,25.01,25.42,153300,15.7415188093304,16.0099110808614,15.6104435139315,15.866352423996,245606.923120302,0.0,1.0
2010-07-29,25.21,25.53,24.7,25.48,140500,15.7352771285971,15.935010912062,15.4169514111999,15.9038025083956,225099.626212671,0.0,1.0
2010-07-30,24.75,25.48,24.59,24.89,195300,15.4481598148663,15.9038025083956,15.3482929231338,15.5355433451322,312896.491098466,0.0,1.0
2010-08-02,25.26,25.39,24.89,25.24,136600,15.7664855322635,15.8476273817961,15.5355433451322,15.7540021707969,218851.309186127,0.0,1.0
2010-08-03,25.16,25.67,24.79,25.06,128100,15.7040687249307,16.022394442328,15.4731265377994,15.6416519175979,205233.182333403,0.0,1.0
2010-08-04,25.34,25.57,24.95,25.24,107700,15.8164189781297,15.9599776349952,15.5729934295318,15.7540021707969,172549.677886866,0.0,1.0
2010-08-05,25.13,25.28,25.0,25.2,142400,15.6853436827309,15.7789688937301,15.6042018331982,15.7290354478638,228143.678097397,0.0,1.0
2010-08-06,24.77,25.09,24.22,24.81,94800,15.4606431763328,15.6603769597978,15.1173507360025,15.4856098992659,151882.167722144,0.0,1.0
2010-08-09,25.28,25.3,24.67,24.89,94000,15.7789688937301,15.7914522551966,15.398226369,15.5355433451322,150600.461665417,0.0,1.0
2010-08-10,24.9,25.27,24.65,24.9,180700,15.5417850258654,15.7727272129968,15.3857430075335,15.5417850258654,289505.355563201,0.0,1.0
2010-08-11,23.8,24.48,23.77,24.48,290100,14.8552001452047,15.2796344350677,14.8364751030049,15.2796344350677,464778.658820612,0.0,1.0
2010-08-12,23.47,23.78,23.21,23.78,176500,14.6492246810065,14.8427167837382,14.4869409819412,14.8427167837382,282776.398765384,0.0,1.0
2010-08-13,22.99,23.39,22.96,23.34,153000,14.3496240058091,14.5992912351403,14.3308989636093,14.5680828314739,245126.28334903,0.0,1.0
2010-08-16,23.25,23.42,22.75,22.93,100100,14.5119077048744,14.6180162773401,14.1998236682104,14.3121739214094,160373.47034796,0.0,1.0
2010-08-17,23.61,23.67,23.18,23.46,135000,14.7366082112724,14.7740582956721,14.4682159397414,14.6429830002732,216287.897072673,0.0,1.0
2010-08-18,23.64,23.94,23.23,23.51,83800,14.7553332534723,14.9425836754706,14.4994243434078,14.6741914039396,134258.709442148,0.0,1.0
2010-08-19,23.17,23.66,22.99,23.58,208200,14.4619742590081,14.7678166149388,14.3496240058091,14.7178831690726,333564.00126319,0.0,1.0
2010-08-20,23.17,23.24,22.24,22.99,205600,14.4619742590081,14.5056660241411,13.8814979508132,14.3496240058091,329398.456578827,0.0,1.0
2010-08-23,22.64,23.49,22.63,23.28,162500,14.1311651801443,14.6617080424731,14.124923499411,14.5306327470742,260346.542772663,0.0,1.0
2010-08-24,22.68,22.82,21.95,22.34,213100,14.1561319030774,14.2435154333434,13.7004892095481,13.9439147581459,341414.450860643,0.0,1.0
2010-08-25,22.85,22.93,22.3,22.56,114700,14.2622404755432,14.3121739214094,13.9189480352128,14.0812317342781,183764.605883227,0.0,1.0
2010-08-26,22.62,23.21,22.57,22.91,142500,14.1186818186778,14.4869409819412,14.0874734150114,14.2996905599429,228303.891354488,0.0,1.0
2010-08-27,23.06,23.09,22.38,22.78,162300,14.3933157709421,14.4120408131419,13.9688814810791,14.2185487104102,260026.11625848,0.0,1.0
2010-08-30,22.17,22.95,22.14,22.95,148900,13.8378061856802,14.324657282876,13.8190811434804,14.324657282876,238557.539808304,0.0,1.0
2010-08-31,22.58,22.71,22.07,22.14,204100,14.0937150957447,14.1748569452773,13.7753893783474,13.8190811434804,326995.257722463,0.0,1.0
2010-09-01,22.91,22.93,22.57,22.89,299100,14.2996905599429,14.3121739214094,14.0874734150114,14.2872071984763,479197.851958788,0.0,1.0
2010-09-02,22.81,23.05,22.64,23.04,175200,14.2372737526101,14.3870740902088,14.1311651801443,14.3808324094755,280693.626423202,0.0,1.0
2010-09-03,23.0,23.08,22.78,23.07,244900,14.3558656865424,14.4057991324086,14.2185487104102,14.3995574516753,392362.266615538,0.0,1.0
2010-09-07,22.69,22.94,22.58,22.87,198900,14.1623735838107,14.3184156021427,14.0937150957447,14.2747238370098,318664.168353739,0.0,1.0
2010-09-08,22.98,23.32,22.78,22.78,117100,14.3433823250758,14.5555994700073,14.2185487104102,14.2185487104102,187609.724053408,0.0,1.0
2010-09-09,22.65,23.39,22.4,23.27,233800,14.1374068608776,14.5992912351403,13.9813648425456,14.5243910663409,374578.595078452,0.0,1.0
2010-09-10,22.47,22.92,22.33,22.71,160000,14.0250566076786,14.3059322406761,13.9376730774127,14.1748569452773,256341.21134539,0.0,1.0
2010-09-13,22.55,22.63,22.25,22.47,273200,14.2247903911435,14.2752552794491,14.0355470599975,14.1743255028379,433093.200714978,0.24,1.0
2010-09-14,22.34,22.53,22.18,22.51,138900,14.0923200593413,14.2121741690671,13.9913902827301,14.1995579469907,220192.699777856,0.0,1.0
2010-09-15,22.47,22.52,22.1,22.3,135100,14.1743255028379,14.2058660580289,13.9409253944245,14.0670876151885,214168.709431162,0.0,1.0
2010-09-16,22.02,22.44,21.87,22.36,126000,13.8904605061189,14.1554011697233,13.7958388405458,14.1049362814177,199742.837811446,0.0,1.0
2010-09-17,22.33,22.53,21.76,22.17,236400,14.0860119483031,14.2121741690671,13.7264496191256,13.9850821716919,374755.609989094,0.0,1.0
2010-09-20,23.24,23.28,22.28,22.46,237300,14.6600500527794,14.6852824969322,14.0544713931121,14.1680173917997,376182.34454489,0.0,1.0
2010-09-21,22.92,23.42,22.9,23.24,164700,14.458190499557,14.773596051467,14.4455742774806,14.6600500527794,261092.423710676,0.0,1.0
2010-09-22,22.52,23.05,22.26,22.9,137500,14.2058660580289,14.5401959430536,14.0418551710357,14.4455742774806,217973.334913285,0.0,1.0
2010-09-23,22.41,22.91,22.17,22.36,171400,14.1364768366087,14.4518823885188,13.9850821716919,14.1049362814177,271713.669848269,0.0,1.0
2010-09-24,23.02,23.08,22.54,22.67,161100,14.521271609939,14.5591202761682,14.2184822801053,14.3004877236019,255385.485487492,0.0,1.0
2010-09-27,22.84,23.2,22.78,23.08,120200,14.4077256112513,14.6348176086266,14.3698769450221,14.5591202761682,190548.32622965,0.0,1.0
2010-09-28,23.19,23.23,22.4,22.89,241200,14.6285094975884,14.6537419417412,14.1301687255705,14.4392661664424,382364.86095334,0.0,1.0
2010-09-29,23.16,23.42,22.98,23.04,99100,14.6095851644738,14.773596051467,14.4960391657862,14.5338878320154,157099.32719932,0.0,1.0
2010-09-30,23.01,23.67,22.98,23.32,187800,14.5149634989008,14.931298827422,14.4960391657862,14.710514941085,297711.943976108,0.0,1.0
2010-10-01,22.75,23.31,22.48,23.14,185200,14.3509526119075,14.7042068300468,14.1806336138761,14.5969689423974,293590.266370476,0.0,1.0
2010-10-04,22.15,22.81,22.12,22.75,179000,13.9724659496155,14.3888012781367,13.9535416165009,14.3509526119075,283761.650541657,0.0,1.0
2010-10-05,23.11,23.23,22.12,22.32,211800,14.5780446092828,14.6537419417412,13.9535416165009,14.0797038372649,335758.198797335,0.0,1.0
2010-10-06,23.15,23.38,22.91,23.13,138400,14.6032770534356,14.7483636073142,14.4518823885188,14.5906608313592,219400.069469081,0.0,1.0
2010-10-07,23.17,23.44,22.93,23.25,126500,14.615893275512,14.7862122735434,14.4644986105952,14.6663581638176,200535.468120222,0.0,1.0
2010-10-08,23.4,23.49,22.93,23.11,132900,14.7609798293906,14.8177528287344,14.4644986105952,14.5780446092828,210681.13607255,0.0,1.0
2010-10-11,23.35,23.56,23.19,23.45,107800,14.7294392741996,14.8619096060018,14.6285094975884,14.7925203845816,170891.094572015,0.0,1.0
2010-10-12,23.53,23.7,23.13,23.37,132000,14.8429852728872,14.9502231605366,14.5906608313592,14.742055496276,209254.401516754,0.0,1.0
2010-10-13,24.24,24.62,23.4,23.7,275800,15.2908611565995,15.5305693760511,14.7609798293906,14.9502231605366,437214.87832061,0.0,1.0
2010-10-14,23.66,24.28,23.39,24.24,224800,14.9249907163838,15.3160936007523,14.7546717183524,15.2908611565995,356366.586825502,0.0,1.0
2010-10-15,23.26,24.14,23.12,23.75,219800,14.6726662748558,15.2277800462175,14.584352720321,14.9817637157277,348440.283737745,0.0,1.0
2010-10-18,23.86,23.9,23.16,23.35,94100,15.0511529371479,15.0763853813007,14.6095851644738,14.7294392741996,149173.024111564,0.0,1.0
2010-10-19,23.62,24.02,23.31,23.46,307900,14.899758272231,15.1520827137591,14.7042068300468,14.7988284956198,488101.744144004,0.0,1.0
2010-10-20,23.58,23.8,23.33,23.71,105100,14.8745258280782,15.0133042709187,14.7168230521232,14.9565312715748,166610.890904627,0.0,1.0
2010-10-21,23.37,24.02,23.1,23.72,146100,14.742055496276,15.1520827137591,14.5717364982446,14.962839382613,231606.576224225,0.0,1.0
2010-10-22,23.39,23.61,23.21,23.49,98700,14.7546717183524,14.8934501611928,14.6411257196648,14.8177528287344,156465.2229523,0.0,1.0
2010-10-25,23.23,23.5,23.05,23.5,260500,14.6537419417412,14.8240609397726,14.5401959430536,14.8240609397726,412960.390872077,0.0,1.0
2010-10-26,23.15,23.35,23.07,23.17,251000,14.6032770534356,14.7294392741996,14.55281216513,14.615893275512,397900.415005341,0.0,1.0
2010-10-27,23.4,23.72,23.06,23.07,119400,14.7609798293906,14.962839382613,14.5465040540918,14.55281216513,189280.117735609,0.0,1.0
2010-10-28,23.18,23.75,22.89,23.6,168100,14.6222013865502,14.9817637157277,14.4392661664424,14.8871420501546,266482.30981035,0.0,1.0
2010-10-29,23.37,23.51,23.1,23.15,183500,14.742055496276,14.8303690508108,14.5717364982446,14.6032770534356,290895.323320638,0.0,1.0
2010-11-01,23.21,23.68,22.89,23.51,263500,14.6411257196648,14.9376069384602,14.4392661664424,14.8303690508108,417716.172724731,0.0,1.0
2010-11-02,23.49,23.78,23.27,23.39,143200,14.8177528287344,15.0006880488423,14.678974385894,14.7546717183524,227009.320433327,0.0,1.0
2010-11-03,23.92,23.92,23.35,23.55,148100,15.0890016033771,15.0890016033771,14.7294392741996,14.8556014949636,234777.097459327,0.0,1.0
2010-11-04,24.99,25.0,24.03,24.18,258300,15.7639694844646,15.7702775955028,15.1583908247973,15.2530124903703,409472.817513465,0.0,1.0
2010-11-05,24.88,25.24,24.67,25.03,205200,15.6945802630444,15.9216722604196,15.5621099312422,15.7892019286174,325295.478721498,0.0,1.0
2010-11-08,24.91,25.12,24.44,24.84,171800,15.713504596159,15.8459749279612,15.4170233773635,15.6693478188916,272347.774095289,0.0,1.0
2010-11-09,24.66,25.0,24.55,24.97,104200,15.555801820204,15.7702775955028,15.4864125987837,15.7513532623882,165184.156348831,0.0,1.0
2010-11-10,25.2,25.2,24.64,24.73,142500,15.8964398162668,15.8964398162668,15.5431855981275,15.5999585974714,225899.638001041,0.0,1.0
2010-11-11,25.16,25.24,24.8,24.96,74300,15.871207372114,15.9216722604196,15.6441153747388,15.74504515135,117784.863884051,0.0,1.0
2010-11-12,24.63,25.06,24.58,25.03,83200,15.5368774870893,15.808126261732,15.5053369318983,15.7892019286174,131893.683380257,0.0,1.0
2010-11-15,24.91,25.24,24.57,24.81,69200,15.713504596159,15.9216722604196,15.4990288208601,15.650423485777,109700.03473454,0.0,1.0
2010-11-16,24.37,24.81,24.08,24.81,114500,15.3728666000961,15.650423485777,15.1899313799883,15.650423485777,181512.340709608,0.0,1.0
2010-11-17,23.96,24.49,23.83,24.37,76100,15.1142340475299,15.4485639325545,15.0322286040333,15.3728666000961,120638.332995643,0.0,1.0
2010-11-18,24.21,24.41,24.08,24.27,103900,15.2719368234849,15.3980990442489,15.1899313799883,15.3097854897141,164708.578163566,0.0,1.0
2010-11-19,24.23,24.31,23.89,24.2,96600,15.2845530455613,15.3350179338669,15.0700772702625,15.2656287124467,153136.175655442,0.0,1.0
2010-11-22,23.96,24.22,23.67,24.11,111800,15.1142340475299,15.2782449345231,14.931298827422,15.2088557131029,177232.13704222,0.0,1.0
2010-11-23,24.13,24.21,23.66,23.77,159800,15.2214719351793,15.2719368234849,14.9249907163838,14.9943799378041,253324.646684675,0.0,1.0
2010-11-24,24.78,24.8,24.24,24.38,143600,15.6314991526624,15.6441153747388,15.2908611565995,15.3791747111343,227643.424680346,0.0,1.0
2010-11-26,24.4,24.76,24.32,24.66,77900,15.3917909332107,15.618882930586,15.3413260449051,15.555801820204,123491.802107236,0.0,1.0
2010-11-29,24.35,24.5,24.09,24.26,96100,15.3602503780197,15.4548720435927,15.1962394910265,15.3034773786759,152343.545346667,0.0,1.0
2010-11-30,24.08,24.33,23.95,24.17,173900,15.1899313799883,15.3476341559433,15.1079259364917,15.2467043793321,275676.821392147,0.0,1.0
2010-12-01,24.65,24.8,24.43,24.53,248300,15.5494937091657,15.6441153747388,15.4107152663253,15.4737963767073,393620.211337955,0.0,1.0
2010-12-02,24.9,25.09,24.55,24.73,157700,15.7071964851208,15.8270505948466,15.4864125987837,15.5999585974714,249995.599387818,0.0,1.0
2010-12-03,24.99,25.02,24.43,24.8,150300,15.7639694844646,15.7828938175792,15.4107152663253,15.6441153747388,238264.670817939,0.0,1.0
2010-12-06,25.41,25.52,24.72,24.93,156100,16.028910148069,16.0982993694892,15.5936504864332,15.7261208182354,247459.182399737,0.0,1.0
2010-12-07,25.52,25.83,25.5,25.63,193900,16.0982993694892,16.2938508116735,16.0856831474128,16.1676885909095,307382.033743171,0.0,1.0
2010-12-08,25.89,26.06,25.41,25.63,194000,16.3316994779027,16.4389373655521,16.028910148069,16.1676885909095,307540.559804925,0.0,1.0
2010-12-09,26.23,26.3,25.81,26.13,154300,16.5461752532015,16.5903320304689,16.2812345895971,16.4830941428195,244605.713288145,0.0,1.0
2010-12-10,26.81,26.81,26.15,26.32,213200,16.9120456934172,16.9120456934172,16.4957103648959,16.6029482525453,337977.563661908,0.0,1.0
2010-12-13,26.39,26.97,26.38,26.86,182600,16.7984996947296,17.1676974902181,16.792134215497,17.09767721866,286859.784359901,0.24,1.0
2010-12-14,26.61,26.99,26.43,26.46,152500,16.9385402378459,17.1804284486833,16.8239616116598,16.8430580493575,239573.478175712,0.0,1.0
2010-12-15,26.4,27.0,26.32,26.59,135600,16.8048651739621,17.1867939279158,16.7539413401016,16.9258092793808,213024.023872961,0.0,1.0
2010-12-16,26.64,27.0,26.41,26.48,134000,16.9576366755436,17.1867939279158,16.8112306531947,16.8557890078226,210510.46606915,0.0,1.0
2010-12-17,26.89,27.06,26.58,26.75,444600,17.1167736563576,17.2249868033112,16.9194438001482,17.0276569471018,698454.874733914,0.0,1.0
2010-12-20,26.91,27.13,26.89,26.94,162700,17.1295046148228,17.2695451579391,17.1167736563576,17.1486010525204,255597.409175005,0.0,1.0
2010-12-21,27.78,28.0,26.89,27.03,217700,17.6833013080556,17.823341851172,17.1167736563576,17.2058903656135,342000.958681,0.0,1.0
2010-12-22,28.58,28.95,27.83,27.87,282200,18.1925396466605,18.4280623782653,17.7151287042184,17.7405906211487,443328.757647121,0.0,1.0
2010-12-23,27.88,28.65,27.68,28.65,176100,17.7469561003812,18.2370980012884,17.61964651573,18.2370980012884,276648.455781921,0.0,1.0
2010-12-27,28.14,28.19,27.5,27.8,65600,17.9124585604278,17.9442859565906,17.5050678895439,17.6960322665207,103055.869956241,0.0,1.0
2010-12-28,28.2,28.38,27.94,28.23,90200,17.9506514358232,18.0652300620093,17.7851489757766,17.9697478735209,141701.821189831,0.0,1.0
2010-12-29,27.93,28.33,27.93,28.33,97400,17.778783496544,18.0334026658465,17.778783496544,18.0334026658465,153012.83130698,0.0,1.0
2010-12-30,27.91,28.08,27.82,27.92,62800,17.7660525380789,17.8742656850324,17.7087632249859,17.7724180173115,98657.1437995719,0.0,1.0
2010-12-31,27.77,28.31,27.75,27.8,234900,17.676935828823,18.0206717073814,17.6642048703579,17.6960322665207,369021.705071967,0.0,1.0
2011-01-03,28.25,28.35,27.8,28.13,251600,17.982478831986,18.0461336243116,17.6960322665207,17.9060930811953,395256.96464924,0.0,1.0
2011-01-04,27.43,28.45,26.96,28.2,253900,17.460509534916,18.1097884166372,17.1613320109856,17.9506514358232,398870.203992217,0.0,1.0
2011-01-05,27.76,27.78,27.05,27.44,130900,17.6705703495905,17.6833013080556,17.2186213240786,17.4668750141485,205640.447824267,0.0,1.0
2011-01-06,27.37,27.92,27.33,27.81,222600,17.4223166595206,17.7724180173115,17.3968547425903,17.7023977457533,349698.72945517,0.0,1.0
2011-01-07,26.75,27.7,26.71,27.5,252100,17.0276569471018,17.6323774741951,17.0021950301715,17.5050678895439,396042.451462931,0.0,1.0
2011-01-10,27.05,27.17,26.26,26.73,256700,17.2186213240786,17.2950070748694,16.7157484647063,17.0149259886367,403268.930148888,0.0,1.0
2011-01-11,27.04,27.33,26.52,27.18,223100,17.2122558448461,17.3968547425903,16.8812509247529,17.3013725541019,350484.216268861,0.0,1.0
2011-01-12,27.1,27.43,27.02,27.31,91200,17.2504487202414,17.460509534916,17.1995248863809,17.3841237841252,143272.794817213,0.0,1.0
2011-01-13,27.0,27.42,26.89,27.17,125500,17.1867939279158,17.4541440556834,17.1167736563576,17.2950070748694,197157.190236406,0.0,1.0
2011-01-14,28.34,28.44,26.94,26.98,221100,18.039768145079,18.1034229374047,17.1486010525204,17.1740629694507,347342.269014099,0.0,1.0
2011-01-18,28.27,28.33,27.62,28.26,174600,17.9952097904511,18.0334026658465,17.5814536403346,17.9888443112186,274291.995340848,0.0,1.0
2011-01-19,27.36,28.21,27.35,28.17,142500,17.415951180288,17.9570169150557,17.4095857010555,17.9315549981255,223863.741901895,0.0,1.0
2011-01-20,27.15,27.51,27.0,27.23,120700,17.2822761164042,17.5114333687764,17.1867939279158,17.3331999502647,189616.516824974,0.0,1.0
2011-01-21,27.22,27.4,26.93,27.2,170800,17.3268344710322,17.4414130972183,17.1422355732879,17.314103512567,268322.295556797,0.0,1.0
2011-01-24,26.87,27.36,26.77,27.26,158700,17.1040426978925,17.415951180288,17.0403879055669,17.3522963879624,249313.514665479,0.0,1.0
2011-01-25,26.73,26.78,26.31,26.74,208500,17.0149259886367,17.0467533847995,16.7475758608691,17.0212914678692,327548.001309087,0.0,1.0
2011-01-26,26.42,26.75,26.15,26.75,193800,16.8175961324273,17.0276569471018,16.6457281931481,17.0276569471018,304454.688986576,0.0,1.0
2011-01-27,26.44,26.61,26.3,26.41,153400,16.8303270908924,16.9385402378459,16.7412103816365,16.8112306531947,240987.354440355,0.0,1.0
2011-01-28,25.62,26.5,25.54,26.44,249900,16.3083577938223,16.8685199662877,16.2574339599618,16.8303270908924,392586.309482692,0.0,1.0
2011-01-31,25.28,25.85,25.25,25.72,274800,16.0919314999153,16.4547638161713,16.0728350622176,16.372012586148,431703.552804495,0.0,1.0
2011-02-01,25.88,25.93,25.35,25.47,282200,16.4738602538689,16.5056876500317,16.1364898545432,16.2128756053339,443328.757647122,0.0,1.0
2011-02-02,25.64,26.0,25.57,25.73,101500,16.3210887522875,16.5502460046597,16.2765303976595,16.3783780653805,159453.823179244,0.0,1.0
2011-02-03,25.34,25.67,25.22,25.55,166400,16.1301243753106,16.3401851899851,16.0537386245199,16.2637994391944,261410.011596318,0.0,1.0
2011-02-04,25.38,25.47,25.14,25.3,137800,16.1555862922409,16.2128756053339,16.0028147906594,16.1046624583804,216480.1658532,0.0,1.0
2011-02-07,25.74,26.0,25.33,25.35,152200,16.3847435446131,16.5502460046597,16.1237588960781,16.1364898545432,239102.186087497,0.0,1.0
2011-02-08,25.73,25.78,25.52,25.78,98700,16.3783780653805,16.4102054615433,16.2447030014967,16.4102054615433,155055.097022576,0.0,1.0
2011-02-09,25.37,25.75,25.26,25.63,123500,16.1492208130083,16.3911090238456,16.0792005414501,16.3147232730549,194015.242981642,0.0,1.0
2011-02-10,25.25,25.43,25.2,25.22,67200,16.0728350622176,16.1874136884037,16.0410076660548,16.0537386245199,105569.427760051,0.0,1.0
2011-02-11,25.96,25.97,25.11,25.18,117000,16.5247840877294,16.531149566962,15.9837183529617,16.0282767075896,183803.914403661,0.0,1.0
2011-02-14,25.49,26.08,25.45,25.96,185900,16.225606563799,16.6011698385202,16.2001446468688,16.5247840877294,292043.997330262,0.0,1.0
2011-02-15,25.23,25.79,25.21,25.47,187000,16.0601041037524,16.4165709407759,16.0473731452873,16.2128756053339,293772.068320382,0.0,1.0
2011-02-16,25.35,25.52,25.01,25.32,104100,16.1364898545432,16.2447030014967,15.9200635606361,16.1173934168455,163538.354610437,0.0,1.0
2011-02-17,25.21,25.39,25.14,25.3,111500,16.0473731452873,16.1619517714734,16.0028147906594,16.1046624583804,175163.559453062,0.0,1.0
2011-02-18,25.44,25.48,25.2,25.29,162500,16.1937791676362,16.2192410845665,16.0410076660548,16.0982969791478,255283.21444953,0.0,1.0
2011-02-22,25.07,25.42,24.93,25.23,159200,15.9582564360315,16.1810482091711,15.8691397267756,16.0601041037524,250099.001479169,0.0,1.0
2011-02-23,24.82,25.23,24.76,25.13,184300,15.7991194552174,16.0601041037524,15.7609265798221,15.9964493114268,289530.439526451,0.0,1.0
2011-02-24,24.66,24.91,24.45,24.85,262500,15.6972717874964,15.8564087683105,15.5635967236127,15.8182158929151,412380.577187702,0.0,1.0
2011-02-25,25.14,25.15,24.7,24.8,118400,16.0028147906594,16.009180269892,15.7227337044267,15.7863884967523,186003.277481995,0.0,1.0
2011-02-28,25.16,25.41,25.0,25.27,126700,16.0155457491245,16.1746827299386,15.9136980814035,16.0855660206827,199042.358589264,0.0,1.0
2011-03-01,24.86,25.29,24.79,25.2,172300,15.8245813721477,16.0982969791478,15.7800230175197,16.0410076660548,270678.75599787,0.0,1.0
2011-03-02,24.76,24.95,24.48,24.78,108100,15.7609265798221,15.8818706852407,15.5826931613103,15.7736575382872,169822.249119963,0.0,1.0
2011-03-03,25.39,25.46,25.02,25.04,130000,16.1619517714734,16.2065101261014,15.9264290398687,15.9391599983338,204226.571559624,0.0,1.0
2011-03-04,25.03,25.38,24.78,25.38,119600,15.9327945191012,16.1555862922409,15.7736575382872,16.1555862922409,187888.445834854,0.0,1.0
2011-03-07,24.74,25.28,24.59,25.07,204400,15.7481956213569,16.0919314999153,15.6527134328685,15.9582564360315,321107.009436824,0.0,1.0
2011-03-08,25.36,25.53,24.84,24.84,104200,16.1428553337757,16.2510684807293,15.8118504136826,15.8118504136826,163695.451973175,0.0,1.0
2011-03-09,24.98,25.36,24.92,25.36,129500,15.9009671229384,16.1428553337757,15.862774247543,16.1428553337757,203441.084745933,0.0,1.0
2011-03-10,24.19,24.76,24.15,24.76,200900,15.3980942635661,15.7609265798221,15.3726323466358,15.7609265798221,315608.601740986,0.0,1.0
2011-03-11,23.82,23.88,23.56,23.78,207400,15.3153430335428,15.3539207238036,15.1481730424126,15.2896245733689,322569.856201073,0.24,1.0
2011-03-14,23.83,23.89,23.6,23.63,187000,15.3217726485862,15.360350338847,15.1738915025864,15.1931803477168,290841.673623919,0.0,1.0
2011-03-15,23.83,23.98,23.02,23.19,222300,15.3217726485862,15.4182168742383,14.8009738300653,14.9102772858042,345743.871906937,0.0,1.0
2011-03-16,23.58,23.99,23.46,23.79,272200,15.1610322724995,15.4246464892817,15.0838768919779,15.2960541884124,423353.494975565,0.0,1.0
2011-03-17,23.71,23.89,23.64,23.89,191900,15.2446172680646,15.360350338847,15.1996099627603,15.360350338847,298462.658654706,0.0,1.0
2011-03-18,24.11,24.2,23.71,23.9,225400,15.5018018698034,15.5596684051946,15.2446172680646,15.3667799538905,350565.311416209,0.0,1.0
2011-03-21,24.28,24.49,24.11,24.32,95700,15.6111053255423,15.7461272414552,15.5018018698034,15.6368237857162,148842.503560476,0.0,1.0
2011-03-22,24.08,24.47,24.03,24.38,108200,15.4825130246729,15.7332680113682,15.4503649494556,15.675401475977,168283.791904321,0.0,1.0
2011-03-23,23.87,24.06,23.6,24.06,196200,15.3474911087601,15.469653794586,15.1738915025864,15.469653794586,305150.461844989,0.0,1.0
2011-03-24,23.83,23.99,23.66,23.94,104700,15.3217726485862,15.4246464892817,15.2124691928473,15.3924984140644,162840.231168045,0.0,1.0
2011-03-25,23.86,24.4,23.81,23.89,135600,15.3410614937166,15.6882607060639,15.3089134184993,15.360350338847,210899.095954029,0.0,1.0
2011-03-28,23.78,23.95,23.78,23.95,134800,15.2896245733689,15.3989280291079,15.2896245733689,15.3989280291079,209654.853500022,0.0,1.0
2011-03-29,23.75,23.98,23.68,23.76,128000,15.2703357282385,15.4182168742383,15.2253284229342,15.2767653432819,199078.792640971,0.0,1.0
2011-03-30,24.16,24.21,23.73,23.84,103500,15.5339499450207,15.566098020238,15.2574764981515,15.3282022636297,160973.867487035,0.0,1.0
2011-03-31,24.27,24.46,24.0,24.07,88300,15.6046757104989,15.7268383963248,15.4310761043252,15.4760834096295,137333.26086092,0.0,1.0
2011-04-01,24.44,24.5,24.26,24.44,106500,15.7139791662378,15.7525568564986,15.5982460954554,15.7139791662378,165639.776689558,0.0,1.0
2011-04-04,24.51,24.54,24.34,24.47,68500,15.7589864715421,15.7782753166725,15.6496830158031,15.7332680113682,106538.26012427,0.0,1.0
2011-04-05,24.39,24.52,24.27,24.42,89900,15.6818310910205,15.7654160865856,15.6046757104989,15.7011199361509,139821.745768932,0.0,1.0
2011-04-06,24.82,24.91,24.42,24.5,102500,15.9583045378896,16.0161710732809,15.7011199361509,15.7525568564986,159418.564419528,0.0,1.0
2011-04-07,24.76,24.95,24.69,24.86,194000,15.9197268476288,16.0418895334547,15.8747195423245,15.9840229980635,301728.795096472,0.0,1.0
2011-04-08,24.63,24.88,24.44,24.88,553600,15.8361418520637,15.9968822281505,15.7139791662378,15.9968822281505,861015.778172202,0.0,1.0
2011-04-11,24.69,24.89,24.56,24.66,322400,15.8747195423245,16.0033118431939,15.7911345467594,15.8554306971941,501429.708964447,0.0,1.0
2011-04-12,24.39,24.69,24.27,24.49,132900,15.6818310910205,15.8747195423245,15.6046757104989,15.7461272414552,206699.777671758,0.0,1.0
2011-04-13,23.97,24.54,23.93,24.51,135000,15.4117872591948,15.7782753166725,15.3860687990209,15.7589864715421,209965.914113524,0.0,1.0
2011-04-14,24.16,24.19,23.72,23.78,125600,15.5339499450207,15.5532387901511,15.2510468831081,15.2896245733689,195346.065278953,0.0,1.0
2011-04-15,24.28,24.38,23.97,24.1,97700,15.6111053255423,15.675401475977,15.4117872591948,15.4953722547599,151953.109695491,0.0,1.0
2011-04-18,23.96,24.23,23.85,24.01,91700,15.4053576441513,15.578957250325,15.3346318786732,15.4375057193687,142621.291290446,0.0,1.0
2011-04-19,23.65,24.15,23.61,24.09,65000,15.2060395778038,15.5275203299772,15.1803211176299,15.4889426397164,101094.699387993,0.0,1.0
2011-04-20,23.91,23.96,23.66,23.93,113800,15.373209568934,15.4053576441513,15.2124691928473,15.3860687990209,176993.489082363,0.0,1.0
2011-04-21,23.94,24.03,23.69,24.03,74400,15.3924984140644,15.4503649494556,15.2317580379777,15.4503649494556,115714.548222564,0.0,1.0
2011-04-25,23.82,24.12,23.74,23.83,87800,15.3153430335428,15.5082314848468,15.263906113195,15.3217726485862,136555.609327166,0.0,1.0
2011-04-26,24.47,24.59,23.83,23.85,215100,15.7332680113682,15.8104233918899,15.3217726485862,15.3346318786732,334545.689820883,0.0,1.0
2011-04-27,24.57,24.75,24.37,24.46,155100,15.7975641618029,15.9132972325854,15.6689718609335,15.7268383963248,241227.505770427,0.0,1.0
2011-04-28,25.06,25.06,24.5,24.5,165700,16.1126152989329,16.1126152989329,15.7525568564986,15.7525568564986,257713.718286007,0.0,1.0
2011-04-29,25.02,25.1,24.7,25.08,341000,16.086896838759,16.1383337591068,15.881149157368,16.1254745290198,530358.346020088,0.0,1.0
2011-05-02,24.44,25.11,24.4,25.06,164000,15.7139791662378,16.1447633741502,15.6882607060639,16.1126152989329,255069.703071245,0.0,1.0
2011-05-03,24.44,24.58,24.21,24.33,147000,15.7139791662378,15.8039937768464,15.566098020238,15.6432534007597,228629.550923616,0.0,1.0
2011-05-04,24.2,24.44,24.06,24.42,137000,15.5596684051946,15.7139791662378,15.469653794586,15.7011199361509,213076.520248539,0.0,1.0
2011-05-05,24.17,24.57,24.04,24.08,159800,15.5403795600642,15.7975641618029,15.4567945644991,15.4825130246729,248537.430187712,0.0,1.0
2011-05-06,23.89,24.48,23.88,24.34,145000,15.360350338847,15.7396976264117,15.3539207238036,15.6496830158031,225518.944788601,0.0,1.0
2011-05-09,24.1,24.16,23.69,23.82,138000,15.4953722547599,15.5339499450207,15.2317580379777,15.3153430335428,214631.823316047,0.0,1.0
2011-05-10,24.62,24.64,24.19,24.19,115300,15.8297122370203,15.8425714671072,15.5532387901511,15.5532387901511,179326.443683624,0.0,1.0
2011-05-11,24.33,24.59,24.26,24.54,123300,15.6432534007597,15.8104233918899,15.5982460954554,15.7782753166725,191768.868223685,0.0,1.0
2011-05-12,24.71,24.81,24.12,24.21,166000,15.8875787724115,15.9518749228462,15.5082314848468,15.566098020238,258180.309206259,0.0,1.0
2011-05-13,24.19,24.83,24.12,24.68,126100,15.5532387901511,15.9647341529331,15.5082314848468,15.8682899272811,196123.716812707,0.0,1.0
2011-05-16,24.21,24.3,24.01,24.07,142200,15.566098020238,15.6239645556293,15.4375057193687,15.4760834096295,221164.096199579,0.0,1.0
2011-05-17,24.42,24.5,24.08,24.08,134100,15.7011199361509,15.7525568564986,15.4825130246729,15.4825130246729,208566.141352767,0.0,1.0
2011-05-18,24.52,24.53,24.22,24.45,107000,15.7654160865856,15.771845701629,15.5725276352815,15.7204087812813,166417.428223312,0.0,1.0
2011-05-19,24.62,24.71,24.45,24.66,162000,15.8297122370203,15.8875787724115,15.7204087812813,15.8554306971941,251959.096936229,0.0,1.0
2011-05-20,24.35,24.68,24.33,24.46,166400,15.6561126308466,15.8682899272811,15.6432534007597,15.7268383963248,258802.430433263,0.0,1.0
2011-05-23,24.09,24.28,24.0,24.0,146600,15.4889426397164,15.6111053255423,15.4310761043252,15.4310761043252,228007.429696612,0.0,1.0
2011-05-24,24.06,24.21,23.93,24.14,214700,15.469653794586,15.566098020238,15.3860687990209,15.5210907149338,333923.568593879,0.0,1.0
2011-05-25,24.14,24.17,23.81,23.95,148400,15.5210907149338,15.5403795600642,15.3089134184993,15.3989280291079,230806.975218125,0.0,1.0
2011-05-26,24.47,24.5,23.97,24.03,187200,15.7332680113682,15.7525568564986,15.4117872591948,15.4503649494556,291152.734237421,0.0,1.0
2011-05-27,24.65,24.95,24.48,24.52,168100,15.8490010821507,16.0418895334547,15.7396976264117,15.7654160865856,261446.445648025,0.0,1.0
2011-05-31,25.08,25.12,24.63,24.86,302100,16.1254745290198,16.1511929891937,15.8361418520637,15.9840229980635,469857.056694043,0.0,1.0
2011-06-01,23.93,25.01,23.89,25.01,278300,15.3860687990209,16.0804672237156,15.360350338847,16.0804672237156,432840.843687362,0.0,1.0
2011-06-02,24.0,24.15,23.8,23.96,221100,15.4310761043252,15.5275203299772,15.3024838034558,15.4053576441513,343877.508225927,0.0,1.0
2011-06-03,23.42,23.99,23.38,23.82,239700,15.058158431804,15.4246464892817,15.0324399716301,15.3153430335428,372806.145281569,0.0,1.0
2011-06-06,23.48,23.65,23.09,23.35,165900,15.0967361220648,15.2060395778038,14.8459811353695,15.0131511264997,258024.778899509,0.0,1.0
2011-06-07,23.46,23.8,23.46,23.66,97300,15.0838768919779,15.3024838034558,15.0838768919779,15.2124691928473,151330.988468488,0.0,1.0
2011-06-08,23.59,23.76,23.35,23.35,206700,15.167461887543,15.2767653432819,15.0131511264997,15.0131511264997,321481.144053818,0.0,1.0
2011-06-09,23.47,23.68,23.43,23.62,189900,15.0903065070213,15.2253284229342,15.0645880468475,15.1867507326734,295352.052519692,0.0,1.0
2011-06-10,23.16,23.41,22.78,23.35,269100,14.8909884406738,15.0517288167605,14.646663069022,15.0131511264997,418532.055466292,0.0,1.0
2011-06-13,23.4,23.55,22.87,23.02,323200,15.1996099627603,15.2970433599575,14.8553452926636,14.9527786898608,497570.662571565,0.24,1.0
2011-06-14,23.89,24.22,23.5,23.53,335500,15.5178923936044,15.7322458674382,15.2645655608918,15.2840522403312,516506.674791956,0.0,1.0
2011-06-15,23.68,23.9,23.52,23.78,252200,15.3814856375284,15.5243879534176,15.2775566805181,15.4464412356598,388265.226177439,0.0,1.0
2011-06-16,24.08,24.24,23.64,23.66,184000,15.6413080300542,15.7452369870645,15.3555033982758,15.3684945179021,283270.426711534,0.0,1.0
2011-06-17,24.32,24.57,24.1,24.24,508100,15.7972014655697,15.9595904608983,15.6542991496805,15.7452369870645,782226.651152883,0.0,1.0
2011-06-20,24.58,24.85,24.21,24.26,167000,15.9660860207115,16.1414661356664,15.7257503076251,15.7582281066908,257098.70250449,0.0,1.0
2011-06-21,24.66,24.75,24.4,24.75,156100,16.0180504992166,16.076510537535,15.8491659440749,16.076510537535,240318.00874821,0.0,1.0
2011-06-22,24.43,24.75,24.39,24.56,104400,15.8686526235143,16.076510537535,15.8426703842617,15.9530949010852,160725.176895023,0.0,1.0
2011-06-23,24.04,24.2,23.73,24.17,155300,15.6153257908016,15.719254747812,15.4139634365941,15.6997680683725,239086.39819729,0.0,1.0
2011-06-24,24.26,24.45,24.05,24.09,315200,15.7582281066908,15.8816437431406,15.6218213506148,15.6478035898674,485254.557062368,0.0,1.0
2011-06-27,24.52,24.86,24.23,24.23,162900,15.9271126618326,16.1479616954796,15.7387414272514,15.7387414272514,250786.698431027,0.0,1.0
2011-06-28,24.7,24.7,24.32,24.57,171900,16.0440327384692,16.0440327384692,15.7972014655697,15.9595904608983,264642.317128874,0.0,1.0
2011-06-29,24.73,24.86,24.51,24.86,169100,16.0635194179087,16.1479616954796,15.9206171020195,16.1479616954796,260331.680200654,0.0,1.0
2011-06-30,24.79,24.89,24.62,24.82,139100,16.1024927767875,16.167448374919,15.9920682599641,16.121979456227,214146.284541166,0.0,1.0
2011-07-01,25.14,25.22,24.75,24.82,162200,16.3298373702476,16.3818018487528,16.076510537535,16.121979456227,249709.039198972,0.0,1.0
2011-07-05,25.15,25.28,24.86,25.14,200500,16.3363329300608,16.4207752076317,16.1479616954796,16.3298373702476,308672.394324253,0.0,1.0
2011-07-06,25.21,25.22,25.01,25.13,154400,16.3753062889396,16.3818018487528,16.2453950926767,16.3233418104345,237700.836327505,0.0,1.0
2011-07-07,25.45,25.66,25.23,25.37,168100,16.5311997244551,16.6676064805312,16.3882974085659,16.47923524595,258792.167012005,0.0,1.0
2011-07-08,24.97,25.18,24.84,25.08,140100,16.2194128534241,16.3558196095002,16.1349705758533,16.2908640113688,215685.797729816,0.0,1.0
2011-07-11,24.78,25.03,24.6,24.71,191100,16.0959972169744,16.258386212303,15.9790771403378,16.0505282982824,294200.970350946,0.0,1.0
2011-07-12,24.91,25.17,24.73,24.73,142500,16.1804394945453,16.3493240496871,16.0635194179087,16.0635194179087,219380.629382574,0.0,1.0
2011-07-13,25.18,25.38,24.97,25.09,123900,16.3558196095002,16.4857308057631,16.2194128534241,16.2973595711819,190745.684073691,0.0,1.0
2011-07-14,24.75,25.31,24.73,25.31,178500,16.076510537535,16.4402618870711,16.0635194179087,16.4402618870711,274803.10417396,0.0,1.0
2011-07-15,24.7,24.93,24.61,24.85,185800,16.0440327384692,16.1934306141716,15.9855727001509,16.1414661356664,286041.550451104,0.0,1.0
2011-07-18,24.3,24.72,24.12,24.59,142600,15.7842103459434,16.0570238580955,15.6672902693068,15.9725815805246,219534.580701439,0.0,1.0
2011-07-19,24.9,24.9,24.27,24.49,110200,16.1739439347321,16.1739439347321,15.764723666504,15.9076259823932,169654.353389191,0.0,1.0
2011-07-20,24.89,25.11,24.68,24.93,112600,16.167448374919,16.3103506908082,16.0310416188429,16.1934306141716,173349.18504195,0.0,1.0
2011-07-21,25.22,25.29,24.91,25.06,157000,16.3818018487528,16.4272707674448,16.1804394945453,16.2778728917425,241703.570617994,0.0,1.0
2011-07-22,24.92,25.21,24.72,25.21,117400,16.1869350543584,16.3753062889396,16.0570238580955,16.3753062889396,180738.848347468,0.0,1.0
2011-07-25,24.77,24.92,24.5,24.65,129900,16.0895016571612,16.1869350543584,15.9141215422063,16.0115549394035,199982.763205589,0.0,1.0
2011-07-26,24.55,24.87,24.54,24.74,85000,15.946599341272,16.1544572552927,15.9401037814589,16.0700149777218,130858.62103522,0.0,1.0
2011-07-27,24.76,25.17,24.05,24.51,294000,16.0830060973481,16.3493240496871,15.6218213506148,15.9206171020195,452616.877462995,0.0,1.0
2011-07-28,24.56,24.87,24.39,24.77,257600,15.9530949010852,16.1544572552927,15.8426703842617,16.0895016571612,396578.597396147,0.0,1.0
2011-07-29,25.16,25.33,24.26,24.35,249400,16.3428284898739,16.4532530066974,15.7582281066908,15.8166881450091,383954.589249221,0.0,1.0
2011-08-01,25.43,25.6,25.13,25.4,265100,16.5182086048288,16.6286331216523,16.3233418104345,16.4987219253894,408124.946311021,0.0,1.0
2011-08-02,24.88,25.52,24.85,25.3,238400,16.1609528151058,16.5766686431471,16.1414661356664,16.4337663272579,367019.944174075,0.0,1.0
2011-08-03,25.76,25.84,24.77,24.92,346600,16.7325620786626,16.7845265571678,16.0895016571612,16.1869350543584,533595.271185967,0.0,1.0
2011-08-04,24.75,25.62,24.74,25.48,381000,16.076510537535,16.6416242412786,16.0700149777218,16.5506864038946,586554.524875512,0.0,1.0
2011-08-05,24.41,25.4,24.3,24.96,291000,15.855661503888,16.4987219253894,15.7842103459434,16.212917293611,447998.337897046,0.0,1.0
2011-08-08,22.3,24.77,22.25,23.89,409400,14.4850983833143,16.0895016571612,14.4526205842486,15.5178923936044,630276.699433164,0.0,1.0
2011-08-09,24.3,24.36,22.07,22.88,502500,15.7842103459434,15.8231837048223,14.335700507612,14.8618408524768,773605.377296445,0.0,1.0
2011-08-10,22.62,23.92,22.56,23.92,471300,14.692956297335,15.5373790730439,14.6539829384561,15.5373790730439,725572.565810575,0.0,1.0
2011-08-11,23.69,24.02,22.57,22.83,248100,15.3879811973415,15.6023346711753,14.6604784982692,14.829363053411,381953.222103977,0.0,1.0
2011-08-12,22.85,24.16,22.7,24.01,254200,14.8423541730373,15.6932725085594,14.7449207758401,15.5958391113622,391344.252554739,0.0,1.0
2011-08-15,23.51,23.65,23.17,23.17,175600,15.2710611207049,15.361998958089,15.050212087058,15.050212087058,270338.515926877,0.0,1.0
2011-08-16,23.06,23.35,22.79,23.26,225700,14.9787609291134,15.1671321636946,14.8033808141584,15.1086721253763,347468.126678223,0.0,1.0
2011-08-17,23.14,23.51,22.98,23.13,141600,15.0307254076185,15.2710611207049,14.9267964506082,15.0242298478054,217995.06751279,0.0,1.0
2011-08-18,22.07,22.68,21.92,22.49,551100,14.335700507612,14.7319296562138,14.2382671104148,14.6085140197641,848425.718264816,0.0,1.0
2011-08-19,21.81,22.63,21.75,21.84,400100,14.1668159524702,14.6994518571481,14.1278425935913,14.1863026319096,615959.226778721,0.0,1.0
2011-08-22,22.25,22.64,22.02,22.41,364000,14.4526205842486,14.7059474169613,14.3032227085462,14.5565495412589,560382.800668469,0.0,1.0
2011-08-23,23.37,23.38,22.24,22.45,217300,15.1801232833209,15.186618843134,14.4461250244354,14.5825317805115,334536.215893567,0.0,1.0
2011-08-24,23.89,24.01,23.25,23.29,140200,15.5178923936044,15.5958391113622,15.1021765655631,15.1281588048157,215839.74904868,0.0,1.0
2011-08-25,23.67,25.0,23.09,24.37,351900,15.3749900777152,16.2388995328636,14.9982476085528,15.8296792646354,541754.691085811,0.0,1.0
2011-08-26,23.98,24.05,23.02,23.42,209800,15.5763524319228,15.6218213506148,14.9527786898608,15.2126010823866,322989.866978694,0.0,1.0
2011-08-29,25.04,25.08,24.2,24.33,244000,16.2648817721162,16.2908640113688,15.719254747812,15.8036970253828,375641.218030512,0.0,1.0
2011-08-30,24.52,24.89,24.29,24.84,240000,15.9271126618326,16.167448374919,15.7777147861303,16.1349705758533,369483.165275914,0.0,1.0
2011-08-31,25.03,25.27,24.29,24.65,389800,16.258386212303,16.4142796478185,15.7777147861303,16.0115549394035,600102.240935631,0.0,1.0
2011-09-01,24.19,24.99,24.07,24.99,369100,15.7127591879988,16.2324039730504,15.6348124702411,16.2324039730504,568234.317930583,0.0,1.0
2011-09-02,23.48,24.16,23.43,23.62,339500,15.2515744412655,15.6932725085594,15.2190966421998,15.3425122786495,522664.727546553,0.0,1.0
2011-09-06,23.47,23.56,22.76,22.81,260700,15.2450788814523,15.3035389197706,14.783894134719,14.8163719337847,401351.088280962,0.0,1.0
2011-09-07,24.56,24.82,23.78,23.93,439600,15.9530949010852,16.121979456227,15.4464412356598,15.543874632857,676769.997730382,0.0,1.0
2011-09-08,23.45,24.54,23.42,24.35,255100,15.232087761826,15.9401037814589,15.2126010823866,15.8166881450091,392729.814424525,0.0,1.0
2011-09-09,22.69,23.48,22.45,23.24,436700,14.738425216027,15.2515744412655,14.5825317805115,15.09568100575,672305.409483298,0.0,1.0
2011-09-12,22.54,22.89,22.06,22.44,595400,14.6409918188298,14.8683364122899,14.3292049477988,14.5760362206984,916626.152521997,0.0,1.0
2011-09-13,22.87,23.23,22.38,22.42,314700,15.0242298478054,15.2607284374517,14.7023289896758,14.7286066107476,479038.797522876,0.26,1.0
2011-09-14,23.35,23.64,22.62,23.08,260700,15.3395613006671,15.5300740534377,14.8599947161066,15.1621873584324,396839.575831629,0.0,1.0
2011-09-15,23.89,23.94,23.22,23.55,241600,15.6943091851365,15.7271562114762,15.2541590321837,15.4709494060261,367765.406677873,0.0,1.0
2011-09-16,23.99,24.1,23.33,24.06,1040900,15.760003237816,15.8322666957634,15.3264224901312,15.8059890746916,1584466.10848923,0.0,1.0
2011-09-19,23.47,23.78,23.27,23.56,226900,15.4183941638825,15.622045727189,15.2870060585235,15.4775188112941,345388.951884145,0.0,1.0
2011-09-20,23.33,23.97,23.33,23.51,329000,15.3264224901312,15.7468644272801,15.3264224901312,15.4446717849543,500806.369192964,0.0,1.0
2011-09-21,22.06,23.45,22.0,23.26,413700,14.4921080211013,15.4052553533466,14.4526915894936,15.2804366532555,629737.370623495,0.0,1.0
2011-09-22,22.39,22.8,21.67,22.5,562900,14.7088983949437,14.9782440109297,14.2359012156512,14.7811618528912,856850.775740792,0.0,1.0
2011-09-23,22.45,22.76,22.19,22.4,239300,14.7483148265514,14.9519663898579,14.5775102895847,14.7154678002117,364264.328716951,0.0,1.0
2011-09-26,23.31,23.38,22.48,22.75,239400,15.3132836795953,15.3592695164709,14.7680230423553,14.94539698459,364416.549497859,0.0,1.0
2011-09-27,23.4,23.94,23.12,23.67,350600,15.3724083270068,15.7271562114762,15.1884649795042,15.5497822692415,533686.057869465,0.0,1.0
2011-09-28,22.52,23.53,22.5,23.44,220700,14.7943006634271,15.4578105954902,14.7811618528912,15.3986859480786,335951.263467743,0.0,1.0
2011-09-29,23.24,23.38,22.51,23.11,213200,15.2672978427196,15.3592695164709,14.7877312581591,15.1818955742362,324534.704899515,0.0,1.0
2011-09-30,22.69,23.44,22.65,22.89,213200,14.9059805529823,15.3986859480786,14.8797029319105,15.0373686583413,324534.704899514,0.0,1.0
2011-10-03,22.04,23.13,22.03,22.55,397800,14.4789692105654,15.1950343847721,14.4723998052975,14.8140088792309,605534.26645885,0.0,1.0
2011-10-04,23.74,23.78,21.86,21.86,326300,15.5957681061172,15.622045727189,14.3607199157423,14.3607199157423,496696.408108403,0.0,1.0
2011-10-05,23.7,23.89,23.14,23.73,195800,15.5694904850454,15.6943091851365,15.2016037900401,15.5891987008492,298048.289021223,0.0,1.0
2011-10-06,24.06,24.15,23.16,23.6,319800,15.8059890746916,15.8651137221032,15.214742600576,15.5037964323659,486802.057349273,0.0,1.0
2011-10-07,23.07,24.18,23.01,24.17,269200,15.1556179531644,15.8848219379071,15.1162015215567,15.8782525326391,409778.342208956,0.0,1.0
2011-10-10,24.12,24.18,23.42,23.62,273100,15.8454055062993,15.8848219379071,15.3855471375427,15.5169352429018,415714.952664436,0.0,1.0
2011-10-11,24.4,24.53,23.58,23.87,199300,16.029348853802,16.1147511222854,15.49065762183,15.6811703746006,303376.016353064,0.0,1.0
2011-10-12,24.87,25.14,24.42,24.51,251800,16.3381109013957,16.5154848436304,16.0424876643379,16.1016123117495,383291.926330665,0.0,1.0
2011-10-13,24.39,24.63,23.93,24.63,171400,16.022779448534,16.1804451749649,15.7205868062083,16.1804451749649,260906.418479254,0.0,1.0
2011-10-14,24.56,24.81,24.06,24.63,145100,16.1344593380892,16.298694469788,15.8059890746916,16.1804451749649,220872.353099998,0.0,1.0
2011-10-17,23.5,24.45,23.47,24.45,301200,15.4381023796863,16.0621958801418,15.4183941638825,16.0621958801418,458488.992100066,0.0,1.0
2011-10-18,24.56,24.77,23.48,23.85,333800,16.1344593380892,16.2724168487162,15.4249635691504,15.6680315640647,508112.966676632,0.0,1.0
2011-10-19,24.76,24.97,24.3,24.52,399600,16.2658474434483,16.4038049540752,15.9636548011225,16.1081817170174,608274.240515223,0.0,1.0
2011-10-20,25.42,25.45,24.41,24.87,253700,16.6994281911331,16.7191364069369,16.0359182590699,16.3381109013957,386184.121167948,0.0,1.0
2011-10-21,25.58,25.87,24.93,25.86,622000,16.8045386754203,16.9950514281909,16.3775273330034,16.9884820229229,946813.257258432,0.0,1.0
2011-10-24,26.16,26.25,25.5,25.61,221400,17.1855641809615,17.244688828373,16.7519834332767,16.8242468912241,337016.808934111,0.0,1.0
2011-10-25,25.35,26.0,25.24,26.0,297900,16.6534423542574,17.0804536966743,16.5811788963099,17.0804536966743,453465.706330044,0.0,1.0
2011-10-26,25.3,26.41,25.07,26.41,315000,16.6205953279176,17.3497993126603,16.4694990067548,17.3497993126603,479495.459865607,0.0,1.0
2011-10-27,26.59,26.73,25.71,26.25,446300,17.4680486074834,17.5600202812347,16.8899409439037,17.244688828373,679361.345200062,0.0,1.0
2011-10-28,26.08,26.64,25.97,26.49,337000,17.1330089388179,17.5008956338232,17.0607454808704,17.4023545548039,512984.031665742,0.0,1.0
2011-10-31,25.56,26.13,25.43,25.66,235500,16.7913998648844,17.1658559651576,16.705997596401,16.8570939175639,358479.939042381,0.0,1.0
2011-11-01,24.66,25.46,24.28,24.53,338600,16.2001533907687,16.7257058122049,15.9505159905866,16.1147511222854,515419.564160299,0.0,1.0
2011-11-02,25.57,25.67,24.95,25.22,264000,16.7979692701523,16.8636633228319,16.3906661435393,16.568040085774,401862.861601651,0.0,1.0
2011-11-03,26.14,26.23,25.17,25.94,202700,17.1724253704256,17.2315500178371,16.5351930594343,17.0410372650665,308551.522903994,0.0,1.0
2011-11-04,26.01,26.08,25.5,25.79,213600,17.0870231019422,17.1330089388179,16.7519834332767,16.9424961860473,325143.588023153,0.0,1.0
2011-11-07,26.28,26.39,25.66,25.89,173700,17.2643970441769,17.3366605021244,16.8570939175639,17.0081902387268,264407.496440177,0.0,1.0
2011-11-08,26.54,26.6,25.84,26.45,154000,17.4352015811436,17.4746180127514,16.975343212387,17.3760769337321,234420.002600963,0.0,1.0
2011-11-09,25.0,26.01,24.96,25.83,290300,16.4235131698791,17.0870231019422,16.3972355488073,16.9687738071191,441896.926980905,0.0,1.0
2011-11-10,25.48,25.68,25.18,25.5,169700,16.7388446227408,16.8702327280998,16.5417624647022,16.7519834332767,258318.665203788,0.0,1.0
2011-11-11,25.82,26.1,25.61,25.78,165000,16.9622044018511,17.1461477493538,16.8242468912241,16.9359267807793,251164.288501032,0.0,1.0
2011-11-14,25.32,25.76,25.13,25.68,137200,16.6337341384535,16.9227879702434,16.5089154383625,16.8702327280998,208846.911408131,0.0,1.0
2011-11-15,25.72,25.84,25.11,25.17,144400,16.8965103491716,16.975343212387,16.4957766278266,16.5351930594343,219806.80763363,0.0,1.0
2011-11-16,25.32,26.06,25.28,25.41,141300,16.6337341384535,17.119870128282,16.6074565173817,16.6928587858651,215087.963425429,0.0,1.0
2011-11-17,25.03,25.78,24.87,25.34,186400,16.4432213856829,16.9359267807793,16.3381109013957,16.6468729489894,283739.535615711,0.0,1.0
2011-11-18,25.69,25.7,24.94,25.06,216800,16.8768021333678,16.8833715386357,16.3840967382714,16.4629296014868,330014.653012263,0.0,1.0
2011-11-21,24.93,25.33,24.85,25.25,142800,16.3775273330034,16.6403035437215,16.3249720908598,16.5877483015779,217371.275139075,0.0,1.0
2011-11-22,24.83,25.3,24.65,24.9,112000,16.3118332803239,16.6205953279176,16.1935839855008,16.3578191171996,170487.274618882,0.0,1.0
2011-11-23,24.06,24.78,24.04,24.59,194000,15.8059890746916,16.2789862539842,15.7928502641557,16.1541675538931,295308.31496485,0.0,1.0
2011-11-25,23.88,24.54,23.88,24.03,72900,15.6877397798685,16.1213205275533,15.6877397798685,15.7862808588878,110968.949283183,0.0,1.0
2011-11-28,24.65,24.83,24.32,24.65,180800,16.1935839855008,16.3118332803239,15.9767936116584,16.1935839855008,275215.171884766,0.0,1.0
2011-11-29,24.42,24.76,24.31,24.69,88600,16.0424876643379,16.2658474434483,15.9702242063904,16.2198616065726,134867.611886008,0.0,1.0
2011-11-30,26.42,26.44,25.3,25.31,351400,17.3563687179282,17.3695075284641,16.6205953279176,16.6271647331856,534903.824116743,0.0,1.0
2011-12-01,25.99,26.42,25.81,26.32,171700,17.0738842914063,17.3563687179282,16.9556349965832,17.2906746652487,261363.080821982,0.0,1.0
2011-12-02,26.51,26.91,26.26,26.35,223900,17.4154933653398,17.6782695760579,17.251258233641,17.3103828810526,340822.328456854,0.0,1.0
2011-12-05,27.12,27.2,26.74,26.87,217400,17.8162270866848,17.8687823288284,17.5665896865027,17.651991954986,330927.977697723,0.0,1.0
2011-12-06,26.76,27.2,26.74,27.05,231200,17.5797284970386,17.8687823288284,17.5665896865027,17.7702412498092,351934.445463263,0.0,1.0
2011-12-07,27.07,27.18,26.16,26.51,197800,17.7833800603451,17.8556435182925,17.1855641809615,17.4154933653398,301092.704639418,0.0,1.0
2011-12-08,25.99,26.87,25.91,26.73,269600,17.0738842914063,17.651991954986,17.0213290492627,17.5600202812347,410387.225332594,0.0,1.0
2011-12-09,26.99,27.15,26.17,26.17,156100,17.7308248182015,17.8359353024887,17.1921335862294,17.1921335862294,237616.639000066,0.0,1.0
2011-12-12,26.75,26.79,26.34,26.61,145500,17.5731590917706,17.5994367128424,17.3038134757846,17.4811874180193,221481.236223637,0.0,1.0
2011-12-13,26.15,27.12,26.0,26.75,187800,17.3497993126603,17.9933673942389,17.2502784753028,17.7478826620903,283056.300047023,0.26,1.0
2011-12-14,25.98,26.54,25.87,25.97,185500,17.2370090303218,17.6085534897898,17.1640270829262,17.2303743078313,279589.689343571,0.0,1.0
2011-12-15,26.32,26.48,26.05,26.33,354100,17.4625895949988,17.5687451548468,17.2834520877553,17.4692243174893,533707.326127001,0.0,1.0
2011-12-16,26.71,27.17,26.34,26.48,416900,17.7213437721283,18.0265410066914,17.4758590399798,17.5687451548468,628360.870551673,0.0,1.0
2011-12-19,26.26,27.07,26.09,26.86,243600,17.4227812600558,17.9601937817864,17.3099909777173,17.8208646094858,367159.290156841,0.0,1.0
2011-12-20,26.88,27.15,26.71,26.71,280900,17.8341340544668,18.0132715617104,17.7213437721283,17.7213437721283,423378.672434553,0.0,1.0
2011-12-21,27.21,27.3,26.6,26.79,218200,18.0530798966534,18.1127923990679,17.6483618247328,17.7744215520523,328875.850214379,0.0,1.0
2011-12-22,27.59,28.0,27.31,27.41,267200,18.3051993512924,18.577222973403,18.1194271215584,18.1857743464634,402729.730418342,0.0,1.0
2011-12-23,27.4,27.702,27.21,27.6,138817,18.1791396239729,18.379508243186,18.0530798966534,18.3118340737829,209228.042617825,0.0,1.0
2011-12-27,27.58,27.73,27.26,27.34,127453,18.2985646288019,18.3980854661594,18.0862535091059,18.1393312890299,192099.971298686,0.0,1.0
2011-12-28,27.34,27.52,27.14,27.5,210000,18.1393312890299,18.2587562938589,18.0066368392199,18.2454868488779,316516.629445553,0.0,1.0
2011-12-29,28.22,28.26,27.36,27.45,215700,18.723186868194,18.749725758156,18.1526007340109,18.2123132364254,325107.795101932,0.0,1.0
2011-12-30,27.8,28.08,27.79,28.06,193100,18.4445285235929,18.630300753327,18.4378938011024,18.617031308346,291044.576885412,0.0,1.0
2012-01-03,28.28,28.77,27.92,28.39,300200,18.762995203137,19.0880966051716,18.524145193479,18.8359771505325,452468.057902643,0.0,1.0
2012-01-04,28.3,28.5,27.83,28.06,228700,18.776264648118,18.908959097928,18.4644326910644,18.617031308346,344701.681686657,0.0,1.0
2012-01-05,28.73,28.91,27.95,28.14,240800,19.0615577152095,19.1809827200386,18.5440493609505,18.67010908827,362939.068430902,0.0,1.0
2012-01-06,28.41,28.75,28.19,28.75,229000,18.8492465955135,19.0748271601905,18.7032827007225,19.0748271601905,345153.848300151,0.0,1.0
2012-01-09,28.43,28.59,28.15,28.41,246800,18.8625160404945,18.9686716003425,18.6767438107605,18.8492465955135,371982.400700774,0.0,1.0
2012-01-10,28.43,28.85,28.4,28.78,348000,18.8625160404945,19.1411743850956,18.842611873023,19.0947313276621,524513.271652631,0.0,1.0
2012-01-11,28.22,28.44,28.01,28.42,254900,18.723186868194,18.869150762985,18.5838576958935,18.855881318004,384190.899265102,0.0,1.0
2012-01-12,28.38,28.53,27.98,28.25,176200,18.829342428042,18.9288632653995,18.563953528422,18.7430910356655,265572.524325269,0.0,1.0
2012-01-13,28.24,28.32,27.97,28.03,99500,18.736456313175,18.789534093099,18.5573188059315,18.5971271408745,149968.593475393,0.0,1.0
2012-01-17,28.41,28.76,28.26,28.4,72547,18.8492465955135,19.0814618826811,18.749725758156,18.842611873023,109344.437697079,0.0,1.0
2012-01-18,28.67,28.67,28.21,28.38,41555,19.0217493802665,19.0217493802665,18.7165521457035,18.829342428042,62632.6120790951,0.0,1.0
2012-01-19,28.7,28.87,28.35,28.87,133600,19.041653547738,19.1544438300766,18.8094382605705,19.1544438300766,201364.865209171,0.0,1.0
2012-01-20,28.35,28.75,28.33,28.75,259300,18.8094382605705,19.0748271601905,18.7961688155895,19.0748271601905,390822.676263009,0.0,1.0
2012-01-23,28.36,28.55,27.85,28.18,397000,18.816072983061,18.9421327103805,18.4777021360455,18.696647978232,598367.151856593,0.0,1.0
2012-01-24,28.15,28.44,27.46,27.98,1559700,18.6767438107605,18.869150762985,18.2189479589159,18.563953528422,2350814.22355347,0.0,1.0
2012-01-25,27.71,28.15,27.53,28.1,503100,18.3848160211784,18.6767438107605,18.2653910163494,18.643570198308,758283.410828848,0.0,1.0
2012-01-26,27.23,27.98,26.94,27.85,480400,18.0663493416344,18.563953528422,17.8739423894099,18.4777021360455,724069.470407826,0.0,1.0
2012-01-27,27.46,27.55,27.06,27.18,270800,18.2189479589159,18.2786604613304,17.9535590592959,18.0331757291819,408155.729780266,0.0,1.0
2012-01-30,27.32,27.55,27.2,27.54,258300,18.1260618440489,18.2786604613304,18.0464451741629,18.2720257388399,389315.45421803,0.0,1.0
2012-01-31,27.36,27.62,27.18,27.55,267900,18.1526007340109,18.3251035187639,18.0331757291819,18.2786604613304,403784.785849827,0.0,1.0
2012-02-01,28.32,28.35,27.56,27.63,459500,18.789534093099,18.8094382605705,18.2852951838209,18.3317382412544,692568.529667769,0.0,1.0
2012-02-02,28.43,28.61,28.3,28.49,214800,18.8625160404945,18.9819410453235,18.776264648118,18.9023243754375,323751.295261451,0.0,1.0
2012-02-03,28.8,28.95,28.58,28.86,229200,19.1080007726431,19.2075216100006,18.962036877852,19.1478091075861,345455.292709146,0.0,1.0
2012-02-06,28.51,28.88,28.4,28.75,247700,18.9155938204185,19.1610785525671,18.842611873023,19.0748271601905,373338.900541255,0.0,1.0
2012-02-07,28.42,28.76,28.37,28.47,132700,18.855881318004,19.0814618826811,18.8227077055515,18.8890549304565,200008.36536869,0.0,1.0
2012-02-08,28.41,28.73,28.09,28.5,148500,18.8492465955135,19.0615577152095,18.6369354758175,18.908959097928,223822.473679355,0.0,1.0
2012-02-09,28.3,28.6,28.15,28.53,131800,18.776264648118,18.975306322833,18.6767438107605,18.9288632653995,198651.865528209,0.0,1.0
2012-02-10,27.74,28.04,27.69,27.98,129300,18.4047201886499,18.603761863365,18.3715465761974,18.563953528422,194883.810415762,0.0,1.0
2012-02-13,28.15,28.19,27.91,28.0,104700,18.6767438107605,18.7032827007225,18.5175104709885,18.577222973403,157806.148109283,0.0,1.0
2012-02-14,27.97,28.08,27.5,28.08,153400,18.5573188059315,18.630300753327,18.2454868488779,18.630300753327,231207.861699751,0.0,1.0
2012-02-15,27.77,28.12,27.6,28.05,182300,18.4246243561214,18.656839643289,18.3118340737829,18.6103965858555,274766.57879964,0.0,1.0
2012-02-16,28.46,28.5,27.62,27.71,154900,18.882420207966,18.908959097928,18.3251035187639,18.3848160211784,233468.69476722,0.0,1.0
2012-02-17,28.23,28.52,28.14,28.5,153900,18.7298215906845,18.922228542909,18.67010908827,18.908959097928,231961.472722241,0.0,1.0
2012-02-21,28.32,28.38,27.87,28.29,269400,18.789534093099,18.829342428042,18.4909715810265,18.7696299256275,406045.618917295,0.0,1.0
2012-02-22,27.55,28.26,27.52,28.26,158500,18.2786604613304,18.749725758156,18.2587562938589,18.749725758156,238894.694129144,0.0,1.0
2012-02-23,28.13,28.16,27.51,27.63,130500,18.6634743657795,18.683378533251,18.2521215713684,18.3317382412544,196692.476869736,0.0,1.0
2012-02-24,27.71,28.25,27.66,28.25,114500,18.3848160211784,18.7430910356655,18.3516424087259,18.7430910356655,172576.924150076,0.0,1.0
2012-02-27,27.74,27.86,27.29,27.52,263800,18.4047201886499,18.484336858536,18.1061576765774,18.2587562938589,397605.175465414,0.0,1.0
2012-02-28,27.62,27.92,27.54,27.78,157300,18.3251035187639,18.524145193479,18.2720257388399,18.4312590786119,237086.027675169,0.0,1.0
2012-02-29,27.32,28.01,27.29,27.65,344000,18.1260618440489,18.5838576958935,18.1061576765774,18.3450076862354,518484.383472715,0.0,1.0
2012-03-01,27.44,27.89,27.31,27.39,182000,18.2056785139349,18.5042410260075,18.1194271215584,18.1725049014824,274314.412186146,0.0,1.0
2012-03-02,26.55,27.55,26.39,27.44,352600,17.6151882122803,18.2786604613304,17.5090326524323,18.2056785139349,531446.493059534,0.0,1.0
2012-03-05,26.73,26.89,26.4,26.48,204400,17.7346132171093,17.8407687769574,17.5156673749228,17.5687451548468,308076.185993672,0.0,1.0
2012-03-06,26.36,26.64,26.22,26.45,197100,17.4891284849608,17.6749007146948,17.3962423700938,17.5488409873753,297073.465065326,0.0,1.0
2012-03-07,26.71,26.82,26.32,26.51,159100,17.7213437721283,17.7943257195238,17.4625895949988,17.5886493223183,239799.027356131,0.0,1.0
2012-03-08,26.98,27.04,26.64,26.89,126300,17.9004812793719,17.9402896143149,17.6749007146948,17.8407687769574,190362.144280825,0.0,1.0
2012-03-09,27.27,27.44,26.95,27.01,174400,18.0928882315964,18.2056785139349,17.8805771119004,17.9203854468434,262859.524644307,0.0,1.0
2012-03-12,27.21,27.34,26.87,27.3,204400,18.0530798966534,18.1393312890299,17.8274993319763,18.1127923990679,308076.185993671,0.0,1.0
2012-03-13,27.77,27.8,27.05,27.05,207000,18.5971271408745,18.617217663533,18.1149545970707,18.1149545970707,309100.967932066,0.26,1.0
2012-03-14,27.71,28.08,27.48,27.81,184200,18.5569460955575,18.8047292083455,18.4029187551758,18.6239145044191,275055.06421781,0.0,1.0
2012-03-15,28.35,28.4,27.67,27.79,232000,18.9855439122719,19.0190281167027,18.5301587320128,18.6105208226468,346432.002706471,0.0,1.0
2012-03-16,28.34,28.71,28.16,28.39,411700,18.9788470713858,19.2266301841738,18.8583039354348,19.0123312758166,614767.480664886,0.0,1.0
2012-03-19,28.89,28.99,27.89,28.31,368600,19.3471733201247,19.4141417289864,18.6774892315084,18.9587565487273,550408.776713815,0.0,1.0
2012-03-20,28.78,28.96,28.65,28.75,280800,19.2735080703769,19.3940512063279,19.1864491388568,19.2534175477184,419302.182586108,0.0,1.0
2012-03-21,28.78,28.91,28.7,28.87,281000,19.2735080703769,19.360567001897,19.2199333432876,19.3337796383524,419600.830864303,0.0,1.0
2012-03-22,28.66,28.84,28.33,28.5,476600,19.193145979743,19.3136891156939,18.9721502304996,19.0859965255644,711678.84693924,0.0,1.0
2012-03-23,28.51,28.61,28.16,28.57,252000,19.0926933664505,19.1596617753122,18.8583039354348,19.1328744117675,376296.830525994,0.0,1.0
2012-03-26,29.02,29.15,28.68,28.78,266300,19.4342322516448,19.521291183165,19.2065396615153,19.2735080703769,397650.182416954,0.0,1.0
2012-03-27,29.03,29.21,28.9,29.05,254900,19.440929092531,19.5614722284819,19.3538701610109,19.4543227743033,380627.230559825,0.0,1.0
2012-03-28,29.13,29.29,28.85,29.0,183700,19.5078975013926,19.6150469555712,19.3203859565801,19.4208385698725,274308.443522322,0.0,1.0
2012-03-29,28.98,29.07,28.46,28.86,172000,19.4074448881002,19.4677164560757,19.0592091620197,19.3270827974662,256837.5192479,0.0,1.0
2012-03-30,28.78,29.22,28.61,29.22,210100,19.2735080703769,19.5681690693681,19.1596617753122,19.5681690693681,313730.016244093,0.0,1.0
2012-04-02,29.38,29.44,28.58,28.78,271900,19.6753185235467,19.7154995688637,19.1395712526537,19.2735080703769,406012.33420642,0.0,1.0
2012-04-03,29.18,29.47,28.87,29.36,212300,19.5413817058234,19.7355900915222,19.3337796383524,19.6619248417744,317015.147304241,0.0,1.0
2012-04-04,28.72,29.01,28.5,28.78,163200,19.23332702506,19.4275354107587,19.0859965255644,19.2735080703769,243696.99500731,0.0,1.0
2012-04-05,28.54,28.7,28.42,28.5,133200,19.112783889109,19.2199333432876,19.0324217984751,19.0859965255644,198899.753278025,0.0,1.0
2012-04-09,28.06,28.24,27.95,28.01,201200,18.7913355265732,18.9118786625241,18.7176702768254,18.7578513221424,300440.167864405,0.0,1.0
2012-04-10,27.66,28.19,27.63,28.12,281800,18.5234618911267,18.8783944580933,18.5033713684682,18.8315165718902,420795.423977083,0.0,1.0
2012-04-11,28.02,28.05,27.74,28.0,262600,18.7645481630285,18.784638685687,18.577036618216,18.7511544812562,392125.189270342,0.0,1.0
2012-04-12,28.36,28.57,28.02,28.05,338200,18.9922407531581,19.1328744117675,18.7645481630285,18.784638685687,505014.238428139,0.0,1.0
2012-04-13,27.69,28.27,27.64,28.25,216200,18.5435524137852,18.9319691851826,18.5100682093544,18.9185755034103,322838.788729046,0.0,1.0
2012-04-16,28.0,28.21,27.62,27.87,111600,18.7511544812562,18.8917881398656,18.496674527582,18.6640955497361,166645.73923294,0.0,1.0
2012-04-17,28.56,28.82,28.19,28.19,183800,19.1261775708813,19.3002954339216,18.8783944580933,18.8783944580933,274457.76766142,0.0,1.0
2012-04-18,28.27,28.5,28.13,28.5,140200,18.9319691851826,19.0859965255644,18.8382134127763,19.0859965255644,209352.443014859,0.0,1.0
2012-04-19,28.28,28.61,27.99,28.39,201300,18.9386660260688,19.1596617753122,18.7444576403701,19.0123312758166,300589.492003502,0.0,1.0
2012-04-20,28.58,28.84,28.41,28.61,166900,19.1395712526537,19.3136891156939,19.0257249575889,19.1596617753122,249221.988153922,0.0,1.0
2012-04-23,28.22,28.31,27.97,28.25,160500,18.8984849807518,18.9587565487273,18.7310639585977,18.9185755034103,239665.243251675,0.0,1.0
2012-04-24,28.64,28.76,28.23,28.23,182500,19.1797522979707,19.2601143886046,18.905181821638,18.905181821638,272516.553853149,0.0,1.0
2012-04-25,28.1,28.94,27.83,28.75,326000,18.8181228901179,19.3806575245555,18.6373081861915,19.2534175477184,486796.693458229,0.0,1.0
2012-04-26,28.29,28.4,27.83,27.99,268200,18.9453628669549,19.0190281167027,18.6373081861915,18.7444576403701,400487.341059809,0.0,1.0
2012-04-27,28.68,28.78,28.1,28.41,204100,19.2065396615153,19.2735080703769,18.8181228901179,19.0257249575889,304770.567898235,0.0,1.0
2012-04-30,28.12,28.62,28.08,28.62,178000,18.8315165718902,19.1663586161983,18.8047292083455,19.1663586161983,265796.967593757,0.0,1.0
2012-05-01,27.96,28.51,27.93,28.07,325100,18.7243671177116,19.0926933664505,18.7042765950531,18.7980323674594,485452.776206351,0.0,1.0
2012-05-02,28.0,28.14,27.53,27.83,202000,18.7511544812562,18.8449102536625,18.4364029596066,18.6373081861915,301634.760977186,0.0,1.0
2012-05-03,27.83,28.1,27.63,28.06,150800,18.6373081861915,18.8181228901179,18.5033713684682,18.7913355265732,225180.801759205,0.0,1.0
2012-05-04,27.52,27.72,27.31,27.68,181000,18.4297061187204,18.5636429364437,18.289072460111,18.536855572899,270276.691766686,0.0,1.0
2012-05-07,27.81,28.05,27.39,27.39,197000,18.6239145044191,18.784638685687,18.3426471872003,18.3426471872003,294168.554022305,0.0,1.0
2012-05-08,28.32,28.36,27.57,27.61,446300,18.9654533896134,18.9922407531581,18.4631903231512,18.4899776866959,666433.632792664,0.0,1.0
2012-05-09,27.63,28.05,27.51,27.97,275000,18.5033713684682,18.784638685687,18.4230092778342,18.7310639585977,410641.382518445,0.0,1.0
2012-05-10,27.95,28.06,27.74,27.88,247400,18.7176702768254,18.7913355265732,18.577036618216,18.6707923906223,369427.920127503,0.0,1.0
2012-05-11,27.38,27.89,27.26,27.67,325200,18.3359503463141,18.6774892315084,18.2555882556802,18.5301587320128,485602.10034545,0.0,1.0
2012-05-14,26.99,27.28,26.92,27.11,173000,18.0747735517538,18.2689819374525,18.0278956655506,18.1551356423877,258330.760638876,0.0,1.0
2012-05-15,26.97,27.33,26.85,27.06,186000,18.0613798699814,18.3024661418833,17.9810177793475,18.1216514379569,277742.898721567,0.0,1.0
2012-05-16,26.7,27.26,26.63,27.09,200400,17.880565166055,18.2555882556802,17.8336872798519,18.1417419606154,299245.574751624,0.0,1.0
2012-05-17,26.38,26.78,26.32,26.72,298600,17.6662662576978,17.9341398931443,17.6260852123809,17.8939588478274,445881.879345484,0.0,1.0
2012-05-18,26.4,26.79,26.33,26.37,232900,17.6796599394702,17.9408367340305,17.632782053267,17.6595694168117,347775.919958348,0.0,1.0
2012-05-21,26.61,26.84,26.3,26.53,147600,17.8202935980796,17.9743209384613,17.6126915306085,17.7667188709903,220402.429308082,0.0,1.0
2012-05-22,26.68,27.0,26.52,26.6,176000,17.8671714842827,18.0814703926399,17.7600220301041,17.8135967571934,262810.484811805,0.0,1.0
2012-05-23,26.79,26.86,26.29,26.48,107000,17.9408367340305,17.9877146202336,17.6059946897224,17.7332346665595,159776.82883445,0.0,1.0
2012-05-24,27.1,27.11,26.61,26.88,120300,18.1484388015016,18.1551356423877,17.8202935980796,18.001108302006,179636.939334432,0.0,1.0
2012-05-25,26.77,27.07,26.67,27.04,120300,17.9274430522582,18.1283482788431,17.8604746433966,18.1082577561846,179636.939334433,0.0,1.0
2012-05-29,26.94,27.02,26.61,27.02,77400,18.041289347323,18.0948640744123,17.8202935980796,18.0948640744123,115576.883661555,0.0,1.0
2012-05-30,26.49,26.84,26.46,26.72,114900,17.7399315074456,17.9743209384613,17.7198409847871,17.8939588478274,171573.435823162,0.0,1.0
2012-05-31,26.61,26.8,26.23,26.55,135400,17.8202935980796,17.9475335749167,17.5658136444054,17.7801125527626,202184.884338173,0.0,1.0
2012-06-01,25.67,26.29,25.58,26.11,156100,17.1907905547803,17.6059946897224,17.1305189868048,17.4854515537714,233094.981131379,0.0,1.0
2012-06-04,25.64,25.9,25.38,25.85,169100,17.1707000321218,17.344817895162,16.9965821690815,17.3113336907312,252507.119214069,0.0,1.0
2012-06-05,25.55,25.96,25.46,25.5,177100,17.1104284641463,17.384998940479,17.0501568961708,17.0769442597155,264453.050341879,0.0,1.0
2012-06-06,26.16,26.16,25.61,25.75,196200,17.5189357582022,17.5189357582022,17.1506095094633,17.2443652818696,292973.960909524,0.0,1.0
2012-06-07,26.27,26.63,26.22,26.49,124200,17.59260100795,17.8336872798519,17.5591168035192,17.7399315074456,185460.58075924,0.0,1.0
2012-06-08,26.59,26.75,26.04,26.19,105000,17.8068999163072,17.9140493704859,17.4385736675683,17.5390262808607,156790.346052498,0.0,1.0
2012-06-11,25.99,26.93,25.91,26.84,154600,17.4050894631375,18.0345925064368,17.3515147360482,17.9743209384613,230855.119044915,0.0,1.0
2012-06-12,26.3,26.3,25.85,26.1,154500,17.6126915306085,17.6126915306085,17.3113336907312,17.4787547128853,230705.794905818,0.0,1.0
2012-06-13,25.97,26.36,25.81,26.04,134600,17.5658136444054,17.829605223971,17.4575914579169,17.6131608509941,198998.012318849,0.26,1.0
2012-06-14,26.18,26.28,25.97,26.03,96900,17.7078552641715,17.7754941307267,17.5658136444054,17.6063969643385,143260.827590613,0.0,1.0
2012-06-15,26.21,26.39,26.07,26.13,333600,17.728146924138,17.8498968839375,17.6334525109607,17.6740358308938,493207.5550488,0.0,1.0
2012-06-18,26.11,26.4,26.08,26.08,120300,17.6605080575828,17.8566607705931,17.6402163976162,17.6402163976162,177856.321559863,0.0,1.0
2012-06-19,26.63,26.73,26.14,26.22,124800,18.0122301636702,18.0798690302255,17.6807997175494,17.7349108107936,184509.301169335,0.0,1.0
2012-06-20,26.47,26.71,26.36,26.59,81500,17.9040079771818,18.0663412569144,17.829605223971,17.9851746170481,120492.852927089,0.0,1.0
2012-06-21,25.9,26.69,25.86,26.5,151900,17.5184664378167,18.0528134836034,17.4914108911946,17.9242996371483,224575.022817483,0.0,1.0
2012-06-22,26.16,26.31,25.91,26.1,261800,17.6943274908604,17.7957857906933,17.5252303244722,17.6537441709272,387055.569279902,0.0,1.0
2012-06-25,25.91,26.05,25.8,25.86,160100,17.5252303244722,17.6199247376496,17.4508275712614,17.4914108911946,236698.230105853,0.0,1.0
2012-06-26,26.05,26.23,25.95,26.02,102600,17.6199247376496,17.7416746974491,17.5522858710943,17.599633077683,151687.935095943,0.0,1.0
2012-06-27,26.63,26.68,25.98,26.15,98300,18.0122301636702,18.0460495969478,17.5725775310609,17.6875636042049,145330.643469115,0.0,1.0
2012-06-28,26.58,26.58,25.95,26.33,215300,17.9784107303926,17.9784107303926,17.5522858710943,17.8093135640044,318308.113315366,0.0,1.0
2012-06-29,27.12,27.12,26.83,27.01,212200,18.3436606097911,18.3436606097911,18.1475078967808,18.2692578565803,313724.949584397,0.0,1.0
2012-07-02,27.38,27.5,26.85,27.14,143500,18.5195216628348,18.6006883027011,18.1610356700918,18.3571883831021,212156.12754647,0.0,1.0
2012-07-03,27.34,27.35,27.15,27.34,107300,18.4924661162127,18.4992300028682,18.3639522697576,18.4924661162127,158636.602688057,0.0,1.0
2012-07-05,27.27,27.37,27.17,27.22,101800,18.445118909624,18.5127577761793,18.3774800430687,18.4112994763463,150505.183165371,0.0,1.0
2012-07-06,27.22,27.37,26.82,26.97,119100,18.4112994763463,18.5127577761793,18.1407440101252,18.2422023099581,176082.193664005,0.0,1.0
2012-07-09,27.0,27.18,26.9,27.18,168100,18.2624939699247,18.3842439297242,18.1948551033695,18.3842439297242,248525.74941158,0.0,1.0
2012-07-10,27.25,27.31,27.0,27.21,166300,18.4315911363129,18.4721744562461,18.2624939699247,18.4045355896908,245864.557567792,0.0,1.0
2012-07-11,27.11,27.29,26.88,27.29,120800,18.3368967231355,18.458646682935,18.1813273300584,18.458646682935,178595.541516472,0.0,1.0
2012-07-12,27.05,27.15,26.71,26.96,123900,18.2963134032024,18.3639522697576,18.0663412569144,18.2354384233026,183178.70524744,0.0,1.0
2012-07-13,27.69,27.72,27.06,27.07,115700,18.7292021491561,18.7494938091227,18.3030772898579,18.3098411765134,171055.497959071,0.0,1.0
2012-07-16,27.44,27.67,27.35,27.57,77800,18.5601049827679,18.7156743758451,18.4992300028682,18.6480355092898,115022.625248191,0.0,1.0
2012-07-17,27.67,27.86,27.22,27.52,96900,18.7156743758451,18.8441882223001,18.4112994763463,18.6142160760122,143260.827590613,0.0,1.0
2012-07-18,27.58,27.89,27.49,27.59,108900,18.6547993959453,18.8644798822667,18.5939244160456,18.6615632826009,161002.106549203,0.0,1.0
2012-07-19,27.19,27.7,27.02,27.67,163000,18.3910078163798,18.7359660358117,18.2760217432358,18.7156743758451,240985.705854178,0.0,1.0
2012-07-20,26.89,27.05,26.69,26.96,124300,18.1880912167139,18.2963134032024,18.0528134836034,18.2354384233026,183770.081212727,0.0,1.0
2012-07-23,26.64,26.84,26.5,26.5,140300,18.0189940503257,18.1542717834363,17.9242996371483,17.9242996371483,207425.11982418,0.0,1.0
2012-07-24,26.54,26.8,26.31,26.73,120400,17.9513551837705,18.1272162368142,17.7957857906933,18.0798690302255,178004.165551185,0.0,1.0
2012-07-25,26.86,27.1,26.59,26.86,99300,18.1677995567473,18.33013283648,17.9851746170481,18.1677995567473,146809.083382332,0.0,1.0
2012-07-26,27.03,27.25,26.82,27.18,115800,18.2827856298913,18.4315911363129,18.1407440101252,18.3842439297242,171203.341950392,0.0,1.0
2012-07-27,27.64,27.83,26.95,27.2,194900,18.6953827158785,18.8238965623335,18.2286745366471,18.3977717030353,288147.939085764,0.0,1.0
2012-07-30,27.52,27.83,27.42,27.71,112000,18.6142160760122,18.8238965623335,18.5465772094569,18.7427299224672,165585.270280172,0.0,1.0
2012-07-31,27.51,27.68,27.12,27.4,147400,18.6074521893566,18.7224382625006,18.3436606097911,18.5330494361458,217922.043208013,0.0,1.0
2012-08-01,26.96,27.65,26.93,27.56,116100,18.2354384233026,18.702146602534,18.215146763336,18.6412716226343,171646.873924357,0.0,1.0
2012-08-02,26.81,26.92,26.59,26.76,132400,18.1339801234697,18.2083828766805,17.9851746170481,18.1001606901921,195745.444509775,0.0,1.0
2012-08-03,27.78,27.83,27.11,27.11,154200,18.7900771290559,18.8238965623335,18.3368967231355,18.3368967231355,227975.43461788,0.0,1.0
2012-08-06,27.75,28.01,27.74,27.85,96600,18.7697854690893,18.945646522133,18.7630215824338,18.8374243356446,142817.295616649,0.0,1.0
2012-08-07,27.83,28.11,27.77,27.83,115700,18.8238965623335,19.0132853886883,18.7833132424004,18.8238965623335,171055.497959071,0.0,1.0
2012-08-08,27.75,27.88,27.5,27.5,130300,18.7697854690893,18.8577159956112,18.6006883027011,18.6006883027011,192640.720692022,0.0,1.0
2012-08-09,27.58,27.75,27.5,27.65,80500,18.6547993959453,18.7697854690893,18.6006883027011,18.702146602534,119014.413013874,0.0,1.0
2012-08-10,27.56,27.68,27.4,27.52,75800,18.6412716226343,18.7224382625006,18.5330494361458,18.6142160760122,112065.745421759,0.0,1.0
2012-08-13,27.53,27.63,27.29,27.44,100400,18.6209799626677,18.688618829223,18.458646682935,18.5601049827679,148435.367286869,0.0,1.0
2012-08-14,27.54,27.86,27.4,27.67,105900,18.6277438493232,18.8441882223001,18.5330494361458,18.7156743758451,156566.786809556,0.0,1.0
2012-08-15,27.82,27.82,27.44,27.46,104200,18.817132675678,18.817132675678,18.5601049827679,18.573632756079,154053.438957089,0.0,1.0
2012-08-16,28.01,28.09,27.67,27.75,105900,18.945646522133,18.9997576153772,18.7156743758451,18.7697854690893,156566.786809556,0.0,1.0
2012-08-17,28.27,28.28,27.85,27.96,102100,19.1215075751767,19.1282714618323,18.8374243356446,18.9118270888554,150948.715139336,0.0,1.0
2012-08-20,28.33,28.4,28.03,28.18,121600,19.1620908951099,19.2094381016986,18.9591742954441,19.060632595277,179778.293447044,0.0,1.0
2012-08-21,28.36,28.98,28.24,28.34,100500,19.1823825550765,19.6017435277192,19.1012159152102,19.1688547817654,148583.21127819,0.0,1.0
2012-08-22,28.11,28.36,27.98,28.3,141900,19.0132853886883,19.1823825550765,18.9253548621664,19.1417992351433,209790.623685325,0.0,1.0
2012-08-23,27.71,28.02,27.7,28.02,134800,18.7427299224672,18.9524104087886,18.7359660358117,18.9524104087886,199293.700301493,0.0,1.0
2012-08-24,27.77,27.98,27.55,27.64,187500,18.7833132424004,18.9253548621664,18.6345077359788,18.6953827158785,277207.483727966,0.0,1.0
2012-08-27,27.98,28.15,27.79,27.85,147400,18.9253548621664,19.0403409353104,18.7968410157114,18.8374243356446,217922.043208013,0.0,1.0
2012-08-28,28.27,28.32,27.83,27.89,137200,19.1215075751767,19.1553270084544,18.8238965623335,18.8644798822667,202841.956093211,0.0,1.0
2012-08-29,28.5,28.71,28.15,28.24,87200,19.2770769682539,19.41911858802,19.0403409353104,19.1012159152102,128919.96043242,0.0,1.0
2012-08-30,28.17,28.31,28.05,28.31,83400,19.0538687086215,19.1485631217989,18.9727020687551,19.1485631217989,123301.888762199,0.0,1.0
2012-08-31,28.04,28.41,27.98,28.39,112900,18.9659381820996,19.2162019883541,18.9253548621664,19.2026742150431,166915.866202066,0.0,1.0
2012-09-04,28.42,28.45,27.82,27.99,116600,19.2229658750097,19.2432575349762,18.817132675678,18.932118748822,172386.093880965,0.0,1.0
2012-09-05,28.33,28.54,28.17,28.54,109900,19.1620908951099,19.304132514876,19.0538687086215,19.304132514876,162480.546462419,0.0,1.0
2012-09-06,28.8,28.99,28.4,28.4,143400,19.4799935679197,19.6085074143747,19.2094381016986,19.2094381016986,212008.283555149,0.0,1.0
2012-09-07,28.99,29.16,28.79,28.97,94000,19.6085074143747,19.7234934875187,19.4732296812642,19.5949796410637,138973.351842288,0.0,1.0
2012-09-10,28.67,28.99,28.65,28.96,112000,19.3920630413979,19.6085074143747,19.3785352680868,19.5882157544082,165585.270280172,0.0,1.0
2012-09-11,28.73,28.9,28.49,28.57,181600,19.432646361331,19.547632434475,19.2703130815984,19.3244241748426,268484.688239994,0.0,1.0
2012-09-12,28.64,28.73,28.33,28.56,142800,19.5543963211305,19.6158451922514,19.3427390983809,19.4997751023564,209149.489088577,0.27,1.0
2012-09-13,28.95,29.27,28.4,28.56,284500,19.7660535438802,19.9845384189766,19.3905326648082,19.4997751023564,416687.88267297,0.0,1.0
2012-09-14,29.3,29.5,29.09,29.09,328000,20.0050213760169,20.1415744229522,19.8616406767349,19.8616406767349,480399.386702054,0.0,1.0
2012-09-17,28.82,29.35,28.75,29.13,152700,19.6772940633723,20.0391596377507,19.6295004969449,19.8889512861219,223649.34862623,0.0,1.0
2012-09-18,28.88,29.0,28.67,28.82,161500,19.7182599774528,19.800191805614,19.5748792781708,19.6772940633723,236538.112659701,0.0,1.0
2012-09-19,28.81,28.96,28.7,28.88,165400,19.6704664110255,19.772881196227,19.5953622352111,19.7182599774528,242250.17853817,0.0,1.0
2012-09-20,28.76,28.9,28.57,28.59,144700,19.6363281492917,19.7319152821464,19.5066027547032,19.5202580593967,211932.290413985,0.0,1.0
2012-09-21,28.78,29.21,28.77,29.05,549500,19.6499834539852,19.943572504896,19.6431558016384,19.8343300673478,804815.435953594,0.0,1.0
2012-09-24,29.02,29.27,28.76,28.8,140700,19.8138471103075,19.9845384189766,19.6363281492917,19.6636387586787,206073.761307863,0.0,1.0
2012-09-25,28.7,29.3,28.61,29.16,219400,19.5953622352111,20.0050213760169,19.5339133640902,19.9094342431622,321340.321470825,0.0,1.0
2012-09-26,28.54,29.03,28.41,28.75,177000,19.4861197976629,19.8206747626543,19.397360317155,19.6295004969449,259239.912945925,0.0,1.0
2012-09-27,28.62,28.72,28.39,28.56,174200,19.540741016437,19.6090175399046,19.3837050124614,19.4997751023564,255138.94257164,0.0,1.0
2012-09-28,28.19,28.62,28.18,28.51,177900,19.2471519655262,19.540741016437,19.2403243131794,19.4656368406226,260558.081994803,0.0,1.0
2012-10-01,28.19,28.62,28.03,28.34,133200,19.2471519655262,19.540741016437,19.1379095279779,19.3495667507276,195089.019233883,0.0,1.0
2012-10-02,28.08,28.34,27.99,28.23,129300,19.1720477897118,19.3495667507276,19.1105989185909,19.2744625749132,189376.953355413,0.0,1.0
2012-10-03,28.1,28.24,28.02,28.1,169100,19.1857030944053,19.28129022726,19.1310818756312,19.1857030944053,247669.317961333,0.0,1.0
2012-10-04,28.41,28.45,28.06,28.2,199800,19.397360317155,19.424670926542,19.1583924850182,19.2539796178729,292633.528850824,0.0,1.0
2012-10-05,28.41,28.83,28.33,28.53,86000,19.397360317155,19.684121715719,19.3427390983809,19.4792921453161,125958.375781636,0.0,1.0
2012-10-08,28.25,28.39,28.21,28.29,95600,19.2881178796067,19.3837050124614,19.2608072702197,19.3154284889938,140018.845636331,0.0,1.0
2012-10-09,28.21,28.37,28.15,28.3,165600,19.2608072702197,19.3700497077679,19.2198413561391,19.3222561413406,242543.104993476,0.0,1.0
2012-10-10,28.38,28.47,28.25,28.3,159500,19.3768773601147,19.4383262312355,19.2881178796067,19.3222561413406,233608.848106639,0.0,1.0
2012-10-11,28.44,28.64,28.4,28.62,104100,19.4178432741952,19.5543963211305,19.3905326648082,19.540741016437,152468.219986841,0.0,1.0
2012-10-12,27.5,28.36,27.47,28.36,198500,18.7760439535995,19.3632220554211,18.7555609965592,19.3632220554211,290729.506891334,0.0,1.0
2012-10-15,27.66,27.83,27.53,27.55,148800,18.8852863911477,19.0013564810427,18.7965269106398,18.8101822153333,217937.282747761,0.0,1.0
2012-10-16,27.27,27.87,27.16,27.87,150100,18.6190079496239,19.0286670904297,18.5439037738095,19.0286670904297,219841.304707251,0.0,1.0
2012-10-17,27.6,27.67,27.14,27.39,100900,18.8443204770671,18.8921140434945,18.530248469116,18.7009397777851,147781.396701943,0.0,1.0
2012-10-18,27.27,27.66,27.27,27.58,123200,18.6190079496239,18.8852863911477,18.6190079496239,18.8306651723736,180442.696468577,0.0,1.0
2012-10-19,27.22,27.32,27.05,27.18,127200,18.5848696878901,18.6531462113577,18.4687995979951,18.5575590785031,186301.225574699,0.0,1.0
2012-10-22,27.48,27.58,27.16,27.23,146500,18.762388648906,18.8306651723736,18.5439037738095,18.5916973402369,214568.62851174,0.0,1.0
2012-10-23,27.44,27.5,27.11,27.33,159200,18.7350780395189,18.7760439535995,18.5097655120757,18.6599738637045,233169.45842368,0.0,1.0
2012-10-24,27.57,27.72,27.48,27.59,89300,18.8238375200268,18.9262523052283,18.762388648906,18.8374928247204,130791.662294187,0.0,1.0
2012-10-25,27.48,27.93,27.19,27.81,114900,18.762388648906,19.0696330045103,18.5643867308498,18.9877011763492,168286.248573372,0.0,1.0
2012-10-26,27.42,27.57,27.34,27.48,114100,18.7214227348254,18.8238375200268,18.6668015160513,18.762388648906,167114.542752147,0.0,1.0
2012-10-31,27.59,27.6,27.14,27.34,108600,18.8374928247204,18.8443204770671,18.530248469116,18.6668015160513,159059.065231228,0.0,1.0
2012-11-01,27.74,27.99,27.43,27.71,129300,18.9399076099218,19.1105989185909,18.7282503871721,18.9194246528815,189376.953355413,0.0,1.0
2012-11-02,27.09,27.97,27.09,27.94,124700,18.4961102073822,19.0969436138974,18.4961102073822,19.0764606568571,182639.644883372,0.0,1.0
2012-11-05,27.08,27.18,26.79,27.12,89200,18.4892825550354,18.5575590785031,18.2912806369793,18.5165931644225,130645.199066534,0.0,1.0
2012-11-06,27.5,27.58,27.22,27.22,59300,18.7760439535995,18.8306651723736,18.5848696878901,18.5848696878901,86852.6939982676,0.0,1.0
2012-11-07,26.48,27.27,26.43,27.27,129500,18.0796234142296,18.6190079496239,18.0454851524958,18.6190079496239,189669.87981072,0.0,1.0
2012-11-08,26.29,26.68,26.28,26.51,150100,17.9498980196411,18.2161764611649,17.9430703672943,18.1001063712699,219841.304707251,0.0,1.0
2012-11-09,26.31,26.73,26.11,26.28,75100,17.9635533243346,18.2503147228987,17.8270002773994,17.9430703672943,109993.883967452,0.0,1.0
2012-11-12,26.33,26.54,26.17,26.41,44200,17.9772086290282,18.1205893283102,17.8679661914799,18.0318298478023,64736.7466226547,0.0,1.0
2012-11-13,26.02,26.45,26.01,26.22,52700,17.7655514062785,18.0591404571893,17.7587237539317,17.9021044532138,77186.1209731653,0.0,1.0
2012-11-14,25.66,26.18,25.54,26.13,124900,17.519755921795,17.8747938438267,17.4378240936338,17.8406555820929,182932.571338679,0.0,1.0
2012-11-15,25.82,25.98,25.5,25.59,151500,17.6289983593432,17.7382407968914,17.4105134842468,17.4719623553677,221891.789894394,0.0,1.0
2012-11-16,25.94,25.99,25.58,25.73,187000,17.7109301875044,17.7450684492382,17.4651347030209,17.5675494882224,273886.235711232,0.0,1.0
2012-11-19,26.34,26.37,25.99,26.23,120400,17.9840362813749,18.0045192384152,17.7450684492382,17.9089321055605,176341.726094291,0.0,1.0
2012-11-20,26.39,26.58,26.12,26.21,83600,18.0181745431087,18.1478999376972,17.8338279297461,17.895276800867,122443.258317963,0.0,1.0
2012-11-21,26.41,26.58,26.22,26.5,47800,18.0318298478023,18.1478999376972,17.9021044532138,18.0932787189231,70009.4228181651,0.0,1.0
2012-11-23,26.9,26.9,26.46,26.54,57200,18.3663848127937,18.3663848127937,18.0659681095361,18.1205893283102,83776.9662175532,0.0,1.0
2012-11-26,27.07,27.08,26.72,26.72,105200,18.4824549026887,18.4892825550354,18.2434870705519,18.2434870705519,154079.315491024,0.0,1.0
2012-11-27,26.73,27.11,26.66,27.02,110200,18.2503147228987,18.5097655120757,18.2025211564714,18.4483166409548,161402.476873678,0.0,1.0
2012-11-28,26.81,26.83,26.16,26.7,98900,18.3049359416728,18.3185912463663,17.8611385391332,18.2298317658584,144852.132148882,0.0,1.0
2012-11-29,27.06,27.23,26.78,27.02,118900,18.4756272503419,18.5916973402369,18.2844529846325,18.4483166409548,174144.777679494,0.0,1.0
2012-11-30,26.88,27.14,26.58,27.14,243100,18.3527295081002,18.530248469116,18.1478999376972,18.530248469116,356052.106424601,0.0,1.0
2012-12-03,27.14,27.35,26.81,27.08,137000,18.530248469116,18.673629168398,18.3049359416728,18.4892825550354,200654.621884699,0.0,1.0
2012-12-04,26.97,27.25,26.9,27.1,194400,18.414178379221,18.6053526449304,18.3663848127937,18.5029378597289,284724.514557559,0.0,1.0
2012-12-05,27.21,27.3,26.83,26.83,140600,18.5780420355433,18.6394909066642,18.3185912463663,18.3185912463663,205927.29808021,0.0,1.0
2012-12-06,27.39,27.48,26.91,27.26,174700,18.7009397777851,18.762388648906,18.3732124651404,18.6121802972772,255871.258709905,0.0,1.0
2012-12-07,27.18,27.47,27.04,27.45,71200,18.5575590785031,18.7555609965592,18.4619719456484,18.7419056918657,104281.818088982,0.0,1.0
2012-12-10,27.3,27.37,27.09,27.19,83600,18.6394909066642,18.6872844730916,18.4961102073822,18.5643867308498,122443.258317963,0.0,1.0
2012-12-11,27.48,27.61,27.34,27.36,89400,18.762388648906,18.8511481294139,18.6668015160513,18.6804568207448,130938.12552184,0.0,1.0
2012-12-12,26.89,27.43,26.84,27.43,111300,18.5439037738095,18.9162990150835,18.5094227329508,18.9162990150835,161393.039810041,0.27,1.0
2012-12-13,26.4,26.89,26.27,26.89,187000,18.2059895733943,18.5439037738095,18.1163388671616,18.5439037738095,271163.508036635,0.0,1.0
2012-12-14,26.25,26.46,26.21,26.42,150100,18.1025464508182,18.2473668224247,18.0749616181312,18.2197819897377,217655.842547053,0.0,1.0
2012-12-17,26.96,26.96,26.21,26.34,159300,18.5921772310117,18.5921772310117,18.0749616181312,18.1646123243638,230996.507113562,0.0,1.0
2012-12-18,27.44,27.44,26.94,26.95,123200,18.9231952232552,18.9231952232552,18.5783848146682,18.58528102284,178648.899412372,0.0,1.0
2012-12-19,27.38,27.68,27.28,27.52,106700,18.8818179742248,19.088704219377,18.8128558925074,18.9783648886292,154722.707526786,0.0,1.0
2012-12-20,27.62,27.73,27.32,27.39,105200,19.0473269703466,19.1231852602357,18.8404407251944,18.8887141823965,152547.599173551,0.0,1.0
2012-12-21,27.38,27.65,27.22,27.37,539700,18.8818179742248,19.0680155948618,18.771478643477,18.8749217660531,782603.98549397,0.0,1.0
2012-12-24,27.28,27.38,27.15,27.26,36200,18.8128558925074,18.8818179742248,18.7232051862748,18.7990634761639,52492.6149247391,0.0,1.0
2012-12-26,27.07,27.35,27.01,27.28,100100,18.6680355209009,18.8611293497096,18.6266582718704,18.8128558925074,145152.230772552,0.0,1.0
2012-12-27,27.08,27.13,26.63,27.01,132800,18.6749317290726,18.7094127699313,18.3646023613443,18.6266582718704,192569.592873076,0.0,1.0
2012-12-28,26.91,27.25,26.74,26.89,95400,18.557696190153,18.7921672679922,18.4404606512334,18.5439037738095,138336.891265749,0.0,1.0
2012-12-31,27.36,27.36,26.8,26.96,156800,18.8680255578813,18.8680255578813,18.4818379002639,18.5921772310117,227371.326524837,0.0,1.0
2013-01-02,28.35,28.37,27.72,27.91,255700,19.5507501668836,19.5645425832271,19.116289052064,19.247317007327,370783.470614801,0.0,1.0
2013-01-03,28.57,28.62,28.03,28.38,222200,19.7024667466619,19.7369477875206,19.3300715053879,19.5714387913988,322206.050725885,0.0,1.0
2013-01-04,28.54,28.77,28.5,28.71,160600,19.6817781221467,19.8403909100967,19.6541932894597,19.7990136610663,232881.601019699,0.0,1.0
2013-01-07,28.23,28.49,28.1,28.45,144200,19.4679956688227,19.647297081288,19.3783449625901,19.619712248601,209100.416357663,0.0,1.0
2013-01-08,28.17,28.24,27.96,28.24,115900,19.4266184197923,19.4748918769945,19.2817980481857,19.4748918769945,168063.372093294,0.0,1.0
2013-01-09,28.15,28.31,27.99,28.24,111300,19.4128260034488,19.5231653341966,19.302486672701,19.4748918769945,161393.03981004,0.0,1.0
2013-01-10,28.09,28.35,28.06,28.35,136800,19.3714487544184,19.5507501668836,19.3507601299031,19.5507501668836,198369.881815036,0.0,1.0
2013-01-11,27.6,28.12,27.29,28.12,348500,19.0335345540031,19.3921373789336,18.8197521006791,19.3921373789336,505350.174068275,0.0,1.0
2013-01-14,27.89,27.89,27.44,27.62,164200,19.2335245909836,19.2335245909836,18.9231952232552,19.0473269703466,238101.861067462,0.0,1.0
2013-01-15,28.11,28.15,27.8,27.8,100400,19.3852411707618,19.4128260034488,19.1714587174379,19.1714587174379,145587.252443199,0.0,1.0
2013-01-16,27.9,28.0,27.77,27.99,155800,19.2404207991553,19.3093828808727,19.1507700929227,19.302486672701,225921.254289347,0.0,1.0
2013-01-17,28.29,28.36,27.97,28.04,98500,19.5093729178532,19.5576463750553,19.2886942563575,19.3369677135597,142832.115195768,0.0,1.0
2013-01-18,28.49,28.59,27.97,28.36,204000,19.647297081288,19.7162591630054,19.2886942563575,19.5576463750553,295814.736039966,0.0,1.0
2013-01-22,28.78,28.98,28.34,28.51,209600,19.8472871182684,19.9852112817032,19.5438539587119,19.6610894976314,303935.140558711,0.0,1.0
2013-01-23,28.24,28.98,28.01,28.9,186700,19.4748918769945,19.9852112817032,19.3162790890444,19.9300416163293,270728.486365988,0.0,1.0
2013-01-24,28.42,28.96,28.11,28.34,274500,19.5990236240858,19.9714188653598,19.3852411707618,19.5438539587119,398044.828642013,0.0,1.0
2013-01-25,28.55,28.8,28.28,28.71,311300,19.6886743303184,19.8610795346119,19.5024767096814,19.7990136610663,451407.486908047,0.0,1.0
2013-01-28,28.75,28.85,28.47,28.61,236800,19.8265984937532,19.8955605754706,19.6335046649445,19.7300515793488,343377.10536404,0.0,1.0
2013-01-29,28.85,28.85,28.65,28.69,207300,19.8955605754706,19.8955605754706,19.7576364120358,19.7852212447228,300599.974417084,0.0,1.0
2013-01-30,28.56,28.8,28.4,28.8,211200,19.6955705384901,19.8610795346119,19.5852312077423,19.8610795346119,306255.256135495,0.0,1.0
2013-01-31,28.4,28.73,28.39,28.58,319600,19.5852312077423,19.8128060774097,19.5783349995706,19.7093629548336,463443.086462614,0.0,1.0
2013-02-01,28.83,28.91,28.4,28.57,370400,19.8817681591271,19.9369378245011,19.5852312077423,19.7024667466619,537106.756025508,0.0,1.0
2013-02-04,28.5,28.74,28.44,28.71,217900,19.6541932894597,19.8197022855815,19.6128160404293,19.7990136610663,315970.740113278,0.0,1.0
2013-02-05,28.73,28.87,28.65,28.75,145500,19.8128060774097,19.9093529918141,19.7576364120358,19.8265984937532,210985.5102638,0.0,1.0
2013-02-06,28.89,28.9,28.5,28.56,159200,19.9231454081576,19.9300416163293,19.6541932894597,19.6955705384901,230851.499890013,0.0,1.0
2013-02-07,28.84,28.96,28.61,28.96,134100,19.8886643672989,19.9714188653598,19.7300515793488,19.9714188653598,194454.686779213,0.0,1.0
2013-02-08,28.92,29.09,28.79,28.96,98100,19.9438340326728,20.0610695715924,19.8541833264402,19.9714188653598,142252.086301572,0.0,1.0
2013-02-11,28.96,28.99,28.71,28.99,110400,19.9714188653598,19.992107489875,19.7990136610663,19.992107489875,160087.974798099,0.0,1.0
2013-02-12,29.2,29.24,28.99,29.03,95300,20.1369278614815,20.1645126941685,19.992107489875,20.0196923225619,138191.8840422,0.0,1.0
2013-02-13,29.0,29.31,28.78,29.31,228200,19.9990036980467,20.2127861513707,19.8472871182684,20.2127861513707,330906.484138825,0.0,1.0
2013-02-14,28.79,29.08,28.63,28.89,129400,19.8541833264402,20.0541733634206,19.7438439956923,19.9231454081576,187639.34727241,0.0,1.0
2013-02-15,29.01,29.14,28.56,28.92,269200,20.0058999062185,20.0955506124511,19.6955705384901,19.9438340326728,390359.445793916,0.0,1.0
2013-02-19,29.29,29.29,28.94,29.05,285600,20.1989937350272,20.1989937350272,19.9576264490163,20.0334847389054,414140.630455952,0.0,1.0
2013-02-20,28.8,29.31,28.79,29.26,207700,19.8610795346119,20.2127861513707,19.8541833264402,20.178305110512,301180.00331128,0.0,1.0
2013-02-21,28.65,29.13,28.51,28.79,159400,19.7576364120358,20.0886544042793,19.6610894976314,19.8541833264402,231141.514337111,0.0,1.0
2013-02-22,28.99,29.0,28.73,28.86,100600,19.992107489875,19.9990036980467,19.8128060774097,19.9024567836424,145877.266890297,0.0,1.0
2013-02-25,28.32,29.14,28.26,29.13,141800,19.5300615423684,20.0955506124511,19.4886842933379,20.0886544042793,205620.242992486,0.0,1.0
2013-02-26,28.62,28.78,28.2,28.53,162800,19.7369477875206,19.8472871182684,19.4473070443075,19.6748819139749,236071.759937777,0.0,1.0
2013-02-27,28.75,28.92,28.44,28.55,99800,19.8265984937532,19.9438340326728,19.6128160404293,19.6886743303184,144717.209101905,0.0,1.0
2013-02-28,28.87,28.91,28.61,28.73,143000,19.9093529918141,19.9369378245011,19.7300515793488,19.8128060774097,207360.329675074,0.0,1.0
2013-03-01,28.84,28.9,28.37,28.65,114600,19.8886643672989,19.9300416163293,19.5645425832271,19.7576364120358,166178.278187157,0.0,1.0
2013-03-04,28.82,28.91,28.6,28.81,184800,19.8748719509554,19.9369378245011,19.7231553711771,19.8679757427837,267973.349118558,0.0,1.0
2013-03-05,28.93,29.14,28.87,29.0,192500,19.9507302408445,20.0955506124511,19.9093529918141,19.9990036980467,279138.905331831,0.0,1.0
2013-03-06,29.15,29.15,28.93,29.08,77100,20.1024468206228,20.1024468206228,19.9507302408445,20.0541733634206,111800.569356282,0.0,1.0
2013-03-07,29.29,29.3,29.04,29.29,94100,20.1989937350272,20.2058899431989,20.0265885307337,20.1989937350272,136451.797359612,0.0,1.0
2013-03-08,29.24,29.52,29.05,29.52,193300,20.1645126941685,20.3576065229772,20.0334847389054,20.3576065229772,280298.963120223,0.0,1.0
2013-03-11,29.09,29.23,29.03,29.18,150100,20.0610695715924,20.1576164859967,20.0196923225619,20.123135445138,217655.842547053,0.0,1.0
2013-03-12,29.1,29.15,28.89,29.02,187700,20.0679657797641,20.1024468206228,19.9231454081576,20.0127961143902,272178.558601479,0.0,1.0
2013-03-13,29.16,29.29,28.8,29.01,254800,20.2955406494316,20.386021454796,20.0449784191917,20.1911397201649,366088.695459713,0.27,1.0
2013-03-14,29.51,29.53,29.1,29.16,163500,20.5391428177203,20.5530629416226,20.2537802777249,20.2955406494316,234911.702149385,0.0,1.0
2013-03-15,29.7,29.74,29.52,29.55,450400,20.6713839947914,20.6992242425958,20.5461028796714,20.5669830655248,647120.676746685,0.0,1.0
2013-03-18,29.54,29.72,29.32,29.41,240600,20.5600230035737,20.6853041186936,20.4069016406493,20.4695421982093,345686.578208819,0.0,1.0
2013-03-19,29.79,29.82,29.5,29.56,151300,20.7340245523514,20.7549047382047,20.5321827557692,20.5739431274759,217383.122539461,0.0,1.0
2013-03-20,29.92,29.95,29.73,29.91,106500,20.8245053577158,20.8453855435691,20.6922641806447,20.8175452957647,153015.879381709,0.0,1.0
2013-03-21,29.59,29.95,29.48,29.8,207300,20.5948233133292,20.8453855435691,20.518262631867,20.7409846143025,297842.176486651,0.0,1.0
2013-03-22,29.64,29.75,29.53,29.58,115500,20.6296236230847,20.7061843045469,20.5530629416226,20.5878632513781,165946.79876608,0.0,1.0
2013-03-25,29.72,29.86,29.49,29.73,97100,20.6853041186936,20.7827449860091,20.5252226938181,20.6922641806447,139510.252469146,0.0,1.0
2013-03-26,29.88,29.88,29.59,29.87,144800,20.7966651099113,20.7966651099113,20.5948233133292,20.7897050479602,208044.125206306,0.0,1.0
2013-03-27,29.63,29.85,29.55,29.65,131500,20.6226635611336,20.775784924058,20.5669830655248,20.6365836850359,188935.099893848,0.0,1.0
2013-03-28,29.63,29.8,29.45,29.76,156600,20.6226635611336,20.7409846143025,20.4973824460137,20.713144366498,224997.997288035,0.0,1.0
2013-04-01,29.2,29.66,28.88,29.66,191000,20.323380897236,20.643543746987,20.1006589148005,20.643543746987,274422.844712737,0.0,1.0
2013-04-02,28.99,29.46,28.97,29.43,114400,20.1772195962627,20.5043425079648,20.1632994723605,20.4834623221115,164366.353063545,0.0,1.0
2013-04-03,28.59,29.11,28.57,29.1,123400,19.8988171182184,20.260740339676,19.8848969943162,20.2537802777249,177297.272447915,0.0,1.0
2013-04-04,29.02,29.04,28.56,28.69,122100,20.198099782116,20.2120199060183,19.8779369323651,19.9684177377295,175429.472981284,0.0,1.0
2013-04-05,29.01,29.04,28.57,28.59,110200,20.1911397201649,20.2120199060183,19.8848969943162,19.8988171182184,158331.924017506,0.0,1.0
2013-04-08,29.27,29.28,28.9,29.03,135800,20.3721013308937,20.3790613928449,20.1145790387027,20.2050598440671,195113.205821936,0.0,1.0
2013-04-09,29.14,29.33,29.09,29.33,142200,20.2816205255293,20.4138617026004,20.2468202157738,20.4138617026004,204308.526273043,0.0,1.0
2013-04-10,29.61,29.66,29.23,29.28,139600,20.6087434372314,20.643543746987,20.3442610830893,20.3790613928449,200572.927339781,0.0,1.0
2013-04-11,29.18,29.69,29.14,29.68,143100,20.3094607733338,20.6644239328403,20.2816205255293,20.6574638708892,205601.61821148,0.0,1.0
2013-04-12,29.0,29.07,28.8,29.05,118700,20.1841796582138,20.2329000918716,20.0449784191917,20.2189799679694,170544.458991633,0.0,1.0
2013-04-15,28.09,28.92,28.07,28.83,177100,19.550814020663,20.128499162605,19.5368938967608,20.065858605045,254451.758107988,0.0,1.0
2013-04-16,28.47,28.53,28.14,28.44,131700,19.8152963748051,19.8570567465117,19.5856143304185,19.7944161889518,189222.453657945,0.0,1.0
2013-04-17,28.13,28.34,27.73,28.29,157900,19.5786542684674,19.7248155694407,19.3002517904231,19.6900152596851,226865.796754666,0.0,1.0
2013-04-18,28.17,28.28,27.94,28.24,107700,19.6064945162718,19.683055197734,19.4464130913963,19.6552149499296,154740.001966292,0.0,1.0
2013-04-19,28.44,28.46,28.03,28.18,83500,19.7944161889518,19.808336312854,19.5090536489563,19.6134545782229,119970.196510542,0.0,1.0
2013-04-22,28.4,28.47,27.96,28.44,105000,19.7665759411473,19.8152963748051,19.4603332152986,19.7944161889518,150860.726150981,0.0,1.0
2013-04-23,28.98,28.99,28.43,28.55,165400,20.1702595343116,20.1772195962627,19.7874561270007,19.870976870414,237641.562908308,0.0,1.0
2013-04-24,28.77,28.82,28.01,28.4,223900,20.0240982333383,20.0588985430939,19.4951335250541,19.7665759411473,321692.538906712,0.0,1.0
2013-04-25,28.75,29.2,28.65,28.94,118500,20.0101781094361,20.323380897236,19.940577489925,20.1424192865072,170257.105227536,0.0,1.0
2013-04-26,28.57,28.95,28.29,28.68,122000,19.8848969943162,20.1493793484583,19.6900152596851,19.9614576757784,175285.796099235,0.0,1.0
2013-04-29,28.76,28.81,28.6,28.64,124100,20.0171381713872,20.0519384811428,19.9057771801695,19.9336174279739,178303.010622255,0.0,1.0
2013-04-30,28.64,28.78,28.51,28.7,154100,19.9336174279739,20.0310582952894,19.8431366226095,19.9753777996806,221406.075236821,0.0,1.0
2013-05-01,27.64,28.75,27.63,28.45,285600,19.2376112328631,20.0101781094361,19.230651170912,19.8013762509029,410341.175130669,0.0,1.0
2013-05-02,28.06,28.28,27.55,27.76,118100,19.5299338348096,19.683055197734,19.1749706753031,19.3211319762764,169682.397699342,0.0,1.0
2013-05-03,28.52,28.8,28.36,28.42,104800,19.8500966845606,20.0449784191917,19.7387356933429,19.7804960650495,150573.372386884,0.0,1.0
2013-05-06,28.74,28.94,28.6,28.6,90900,20.003218047485,20.1424192865072,19.9057771801695,19.9057771801695,130602.285782135,0.0,1.0
2013-05-07,29.43,29.45,28.71,28.85,130000,20.4834623221115,20.4973824460137,19.9823378616317,20.0797787289472,186779.946663119,0.0,1.0
2013-05-08,29.26,29.64,29.17,29.4,117100,20.3651412689426,20.6296236230847,20.3025007113827,20.4625821362581,168245.628878856,0.0,1.0
2013-05-09,28.96,29.3,28.91,29.29,231000,20.1563394104094,20.3929815167471,20.1215391006538,20.386021454796,331893.597532158,0.0,1.0
2013-05-10,29.13,29.17,28.72,29.03,83200,20.2746604635782,20.3025007113827,19.9892979235828,20.2050598440671,119539.165864397,0.0,1.0
2013-05-13,29.14,29.32,28.9,29.05,79000,20.2816205255293,20.4069016406493,20.1145790387027,20.2189799679694,113504.736818357,0.0,1.0
2013-05-14,29.35,29.42,29.11,29.11,188100,20.4277818265026,20.4765022601604,20.260740339676,20.260740339676,270256.215133329,0.0,1.0
2013-05-15,29.35,29.49,29.15,29.22,186000,20.4277818265026,20.5252226938181,20.2885805874804,20.3373010211382,267239.00061031,0.0,1.0
2013-05-16,29.36,29.5,29.15,29.23,180800,20.4347418884537,20.5321827557692,20.2885805874804,20.3442610830893,259767.802743785,0.0,1.0
2013-05-17,29.63,29.64,29.38,29.58,191700,20.6226635611336,20.6296236230847,20.4486620123559,20.5878632513781,275428.582887078,0.0,1.0
2013-05-20,29.73,29.84,29.53,29.64,100000,20.6922641806447,20.7688248621069,20.5530629416226,20.6296236230847,143676.882048554,0.0,1.0
2013-05-21,29.66,29.79,29.47,29.79,167800,20.643543746987,20.7340245523514,20.5113025699159,20.7340245523514,241089.808077472,0.0,1.0
2013-05-22,29.15,30.09,29.01,29.67,114900,20.2885805874804,20.9428264108846,20.1911397201649,20.6505038089381,165084.737473788,0.0,1.0
2013-05-23,29.12,29.26,28.72,28.94,138400,20.2677004016271,20.3651412689426,19.9892979235828,20.1424192865072,198848.804755198,0.0,1.0
2013-05-24,29.44,29.46,28.92,29.06,110000,20.4904223840626,20.5043425079648,20.128499162605,20.2259400299205,158044.570253409,0.0,1.0
2013-05-28,29.85,30.17,29.65,29.9,186500,20.775784924058,20.9985069064935,20.6365836850359,20.8105852338136,267957.385020552,0.0,1.0
2013-05-29,29.39,29.95,29.35,29.75,105100,20.455622074307,20.8453855435691,20.4277818265026,20.7061843045469,151004.40303303,0.0,1.0
2013-05-30,29.72,29.74,29.42,29.43,87000,20.6853041186936,20.6992242425958,20.4765022601604,20.4834623221115,124998.887382242,0.0,1.0
2013-05-31,29.36,29.7,29.33,29.55,120700,20.4347418884537,20.6713839947914,20.4138617026004,20.5669830655248,173417.996632604,0.0,1.0
2013-06-03,29.74,29.79,29.16,29.51,232200,20.6992242425958,20.7340245523514,20.2955406494316,20.5391428177203,333617.720116742,0.0,1.0
2013-06-04,29.53,29.95,29.31,29.74,132700,20.5530629416226,20.8453855435691,20.3999415786982,20.6992242425958,190659.22247843,0.0,1.0
2013-06-05,29.17,29.57,29.16,29.53,141400,20.3025007113827,20.580903189427,20.2955406494316,20.5530629416226,203159.111216654,0.0,1.0
2013-06-06,29.36,29.41,28.92,29.27,153800,20.4347418884537,20.4695421982093,20.128499162605,20.3721013308937,220975.044590675,0.0,1.0
2013-06-07,29.6,29.75,29.32,29.52,100500,20.6017833752803,20.7061843045469,20.4069016406493,20.5461028796714,144395.266458796,0.0,1.0
2013-06-10,29.88,29.91,29.52,29.75,118700,20.7966651099113,20.8175452957647,20.5461028796714,20.7061843045469,170544.458991633,0.0,1.0
2013-06-11,29.37,29.69,29.28,29.55,109100,20.4417019504048,20.6644239328403,20.3790613928449,20.5669830655248,156751.478314972,0.0,1.0
2013-06-12,28.8,29.43,28.75,29.43,143400,20.2329000918716,20.6754947813813,20.1977735292121,20.6754947813813,204119.032923963,0.27,1.0
2013-06-13,29.35,29.36,28.7,28.82,113100,20.6192922811261,20.626317593658,20.1626469665526,20.2469507169354,160989.279105302,0.0,1.0
2013-06-14,28.71,29.42,28.66,29.36,78400,20.1696722790845,20.6684694688494,20.134545716425,20.626317593658,111596.458725514,0.0,1.0
2013-06-17,28.89,29.09,28.67,29.02,72900,20.2961279046587,20.4366341552967,20.1415710289569,20.3874569675734,103767.625524107,0.0,1.0
2013-06-18,29.33,29.47,28.88,28.93,94800,20.6052416560623,20.7035960315089,20.2891025921268,20.3242291547863,134940.615907892,0.0,1.0
2013-06-19,29.15,29.43,28.94,29.37,63700,20.4787860304881,20.6754947813813,20.3312544673182,20.6333429061899,90672.1227144802,0.0,1.0
2013-06-20,29.16,29.52,28.73,28.79,168400,20.48581134302,20.7387225941684,20.1837229041483,20.2258747793397,239704.638384905,0.0,1.0
2013-06-21,29.63,29.69,29.1,29.25,321400,20.8160010320193,20.8581529072107,20.4436594678286,20.5490391558071,457488.54380587,0.0,1.0
2013-06-24,29.52,29.72,29.33,29.39,135300,20.7387225941684,20.8792288448064,20.6052416560623,20.6473935312537,192589.296754618,0.0,1.0
2013-06-25,30.11,30.28,29.42,29.72,186900,21.1532160335505,21.2726463465928,20.6684694688494,20.8792288448064,266037.986426002,0.0,1.0
2013-06-26,30.22,30.67,30.06,30.44,187600,21.2304944714014,21.5466335353368,21.118089470891,21.3850513471032,267034.383378909,0.0,1.0
2013-06-27,30.6,30.64,30.24,30.46,159200,21.4974563476136,21.5255575977411,21.2445450964652,21.3991019721669,226609.135575278,0.0,1.0
2013-06-28,30.85,30.91,30.51,30.62,248100,21.673089160911,21.7152410361024,21.4342285348264,21.5115069726773,353151.54859439,0.0,1.0
2013-07-01,31.12,31.5,30.87,31.07,180600,21.8627725992723,22.1297344754845,21.6871397859748,21.8276460366128,257070.413849846,0.0,1.0
2013-07-02,31.49,31.72,31.0,31.06,134400,22.1227091629526,22.2842913511863,21.7784688488895,21.8206207240809,191308.214958025,0.0,1.0
2013-07-03,31.63,31.73,31.09,31.4,64600,22.2210635383992,22.2913166637182,21.8416966616766,22.0594813501655,91953.2045110744,0.0,1.0
2013-07-05,32.66,32.66,31.81,32.03,210300,22.9446707291849,22.9446707291849,22.3475191639734,22.5020760396752,299346.113137445,0.0,1.0
2013-07-08,32.41,32.7,32.34,32.7,140600,22.7690379158874,22.9727719793125,22.7198607281641,22.9727719793125,200133.445112338,0.0,1.0
2013-07-09,32.52,32.57,32.1,32.55,176300,22.8463163537383,22.8814429163978,22.5512532273985,22.867392291334,250949.689710564,0.0,1.0
2013-07-10,32.34,32.58,32.11,32.58,138900,22.7198607281641,22.8884682289297,22.5582785399304,22.8884682289297,197713.623940994,0.0,1.0
2013-07-11,31.8,32.75,31.79,32.7,123400,22.3404938514415,23.007898541972,22.3334685389096,22.9727719793125,175650.54855521,0.0,1.0
2013-07-12,32.17,32.24,31.78,31.8,100200,22.6004304151218,22.6496076028451,22.3264432263777,22.3404938514415,142627.106687456,0.0,1.0
2013-07-15,32.59,32.65,32.19,32.29,86800,22.8954935414616,22.937645416653,22.6144810401856,22.6847341655046,123553.222160391,0.0,1.0
2013-07-16,32.41,32.64,31.87,32.62,122100,22.7690379158874,22.9306201041211,22.3896710391648,22.9165694790573,173800.097071241,0.0,1.0
2013-07-17,32.61,32.8,32.34,32.41,75000,22.9095441665254,23.0430251046315,22.7198607281641,22.7690379158874,106756.816382826,0.0,1.0
2013-07-18,32.88,33.11,32.63,32.73,177100,23.0992276048867,23.2608097931204,22.9235947915892,22.9938479169082,252088.429085314,0.0,1.0
2013-07-19,33.05,33.09,32.73,32.87,81600,23.218657917929,23.2467591680566,22.9938479169082,23.0922022923548,116151.416224515,0.0,1.0
2013-07-22,33.24,33.49,32.79,33.0,77900,23.3521388560351,23.5277716693326,23.0359997920996,23.1835313552695,110884.746616295,0.0,1.0
2013-07-23,33.43,33.63,32.92,33.26,142500,23.4856197941412,23.6261260447792,23.1273288550143,23.3661894810989,202837.95112737,0.0,1.0
2013-07-24,33.27,33.71,33.01,33.43,138200,23.3732147936308,23.6823285450344,23.1905566678014,23.4856197941412,196717.226988088,0.0,1.0
2013-07-25,33.47,33.6,32.63,32.74,225800,23.5137210442688,23.6050501071835,22.9235947915892,23.0008732294401,321409.188523229,0.0,1.0
2013-07-26,33.18,33.71,33.0,33.22,100000,23.3099869808437,23.6823285450344,23.1835313552695,23.3380882309713,142342.421843768,0.0,1.0
2013-07-29,33.08,33.32,32.84,33.2,146400,23.2397338555247,23.4083413562903,23.0711263547591,23.3240376059075,208389.305579277,0.0,1.0
2013-07-30,33.35,33.63,33.09,33.25,152000,23.429417293886,23.6261260447792,23.2467591680566,23.359164168567,216360.481202528,0.0,1.0
2013-07-31,33.54,33.97,33.36,33.49,150000,23.5628982319921,23.8649866708638,23.4364426064179,23.5277716693326,213513.632765652,0.0,1.0
2013-08-01,34.14,34.24,33.8,33.92,170900,23.9844169839061,24.0546701092251,23.7455563578215,23.8298601082043,243263.198931,0.0,1.0
2013-08-02,34.14,34.24,33.7,33.98,112100,23.9844169839061,24.0546701092251,23.6753032325025,23.8720119833957,159565.854886864,0.0,1.0
2013-08-05,34.63,34.63,34.05,34.16,126500,24.3286572979692,24.3286572979692,23.921189171119,23.9984676089699,180063.163632367,0.0,1.0
2013-08-06,34.24,34.7,34.13,34.56,241700,24.0546701092251,24.3778344856925,23.9773916713742,24.2794801102459,344041.633596388,0.0,1.0
2013-08-07,33.96,34.2,33.76,34.2,118800,23.8579613583319,24.0265688590975,23.7174551076939,24.0265688590975,169102.797150397,0.0,1.0
2013-08-08,34.16,34.3,33.84,34.07,121500,23.9984676089699,24.0968219844165,23.7736576079491,23.9352397961828,172946.042540178,0.0,1.0
2013-08-09,34.08,34.26,33.91,34.26,180300,23.9422651087147,24.0687207342889,23.8228347956724,24.0687207342889,256643.386584314,0.0,1.0
2013-08-12,34.15,34.2,33.88,33.88,90500,23.991442296438,24.0265688590975,23.8017588580767,23.8017588580767,128819.89176861,0.0,1.0
2013-08-13,34.17,34.32,33.75,34.25,54500,24.0054929215018,24.1108726094803,23.710429795162,24.061695421757,77576.6199048537,0.0,1.0
2013-08-14,34.23,34.5,34.14,34.27,87400,24.0476447966932,24.2373282350545,23.9844169839061,24.0757460468208,124407.276691453,0.0,1.0
2013-08-15,33.92,34.12,33.81,33.84,105800,23.8298601082043,23.9703663588423,23.7525816703534,23.7736576079491,150598.282310707,0.0,1.0
2013-08-16,33.94,34.43,33.74,33.74,150000,23.8439107332681,24.1881510473312,23.7034044826301,23.7034044826301,213513.632765652,0.0,1.0
2013-08-19,33.76,34.14,33.76,33.96,90500,23.7174551076939,23.9844169839061,23.7174551076939,23.8579613583319,128819.89176861,0.0,1.0
2013-08-20,34.41,34.48,33.72,33.72,129800,24.1741004222674,24.2232776099907,23.6893538575663,23.6893538575663,184760.463553211,0.0,1.0
2013-08-21,34.05,34.49,33.86,34.34,99900,23.921189171119,24.2303029225226,23.7877082330129,24.1249232345441,142200.079421924,0.0,1.0
2013-08-22,34.66,34.7,34.22,34.22,83500,24.3497332355649,24.3778344856925,24.0406194841613,24.0406194841613,118855.922239546,0.0,1.0
2013-08-23,34.71,34.73,34.24,34.68,77900,24.3848597982244,24.3989104232882,24.0546701092251,24.3637838606287,110884.746616295,0.0,1.0
2013-08-26,34.36,34.85,34.32,34.72,57000,24.1389738596079,24.483214173671,24.1108726094803,24.3918851107563,81135.1804509479,0.0,1.0
2013-08-27,33.7,34.13,33.52,34.11,216700,23.6753032325025,23.9773916713742,23.5488476069283,23.9633410463104,308456.028135446,0.0,1.0
2013-08-28,33.79,34.15,33.42,33.45,152500,23.7385310452896,23.991442296438,23.4785944816093,23.499670419205,217072.193311746,0.0,1.0
2013-08-29,33.85,34.1,33.7,33.83,85000,23.780682920481,23.9563157337785,23.6753032325025,23.7666322954172,120991.058567203,0.0,1.0
2013-08-30,33.24,33.88,33.13,33.77,152100,23.3521388560351,23.8017588580767,23.2748604181842,23.7244804202258,216502.823624372,0.0,1.0
2013-09-03,33.34,34.0,33.14,33.63,119200,23.4223919813541,23.8860626084595,23.2818857307161,23.6261260447792,169672.166837772,0.0,1.0
2013-09-04,33.37,33.61,33.13,33.44,182900,23.4434679189498,23.6120754197154,23.2748604181842,23.4926451066731,260344.289552252,0.0,1.0
2013-09-05,33.66,33.76,33.29,33.37,91800,23.6472019823749,23.7174551076939,23.3872654186946,23.4434679189498,130670.343252579,0.0,1.0
2013-09-06,33.36,33.77,32.86,33.77,112000,23.4364426064179,23.7244804202258,23.0851769798229,23.7244804202258,159423.51246502,0.0,1.0
2013-09-09,33.61,33.62,33.12,33.53,99600,23.6120754197154,23.6191007322473,23.2678351056523,23.5558729194602,141773.052156393,0.0,1.0
2013-09-10,33.98,33.99,33.63,33.74,83500,23.8720119833957,23.8790372959276,23.6261260447792,23.7034044826301,118855.922239546,0.0,1.0
2013-09-11,33.91,34.08,33.62,33.86,102700,23.8228347956724,23.9422651087147,23.6191007322473,23.7877082330129,146185.66723355,0.0,1.0
2013-09-12,33.36,33.75,33.35,33.64,72100,23.6331513573111,23.9094381987185,23.6260670793263,23.8315111408857,101774.662364523,0.28,1.0
2013-09-13,33.48,33.59,33.25,33.48,49200,23.7181626931288,23.7960897509616,23.5552242994782,23.7181626931288,69449.5615580376,0.0,1.0
2013-09-16,33.53,33.87,33.39,33.87,89000,23.7535840830528,23.9944495345362,23.6544041912655,23.9944495345362,125630.304444418,0.0,1.0
2013-09-17,33.85,33.85,33.45,33.46,98900,23.9802809785666,23.9802809785666,23.6969098591744,23.7039941371592,139604.911343291,0.0,1.0
2013-09-18,33.71,34.19,33.56,33.82,126900,23.8811010867793,24.22114643005,23.7748369170072,23.9590281446122,179129.052067378,0.0,1.0
2013-09-19,33.16,33.88,32.85,33.88,117000,23.491465797615,24.001533812521,23.271853180086,24.001533812521,165154.445168504,0.0,1.0
2013-09-20,33.69,33.73,33.32,33.36,347600,23.8669325308097,23.8952696427489,23.6048142453719,23.6331513573111,490663.975560445,0.0,1.0
2013-09-23,33.64,33.74,33.24,33.63,129100,23.8315111408857,23.9023539207337,23.5481400214934,23.8244268629009,182234.520267127,0.0,1.0
2013-09-24,33.84,34.15,33.56,33.78,93700,23.9731967005818,24.1928093181107,23.7748369170072,23.9306910326729,132264.713780246,0.0,1.0
2013-09-25,33.76,34.2,33.46,33.93,98800,23.9165224767033,24.2282307080348,23.7039941371592,24.036955202445,139463.753697848,0.0,1.0
2013-09-26,33.86,34.15,33.5,33.93,84400,23.9873652565514,24.1928093181107,23.7323312490984,24.036955202445,119137.052754032,0.0,1.0
2013-09-27,33.85,34.14,33.65,33.65,64500,23.9802809785666,24.1857250401259,23.8385954188705,23.8385954188705,91046.681310842,0.0,1.0
2013-09-30,34.12,34.14,33.52,33.63,163600,24.1715564841563,24.1857250401259,23.746499805068,23.8244268629009,230933.90794502,0.0,1.0
2013-10-01,34.6,34.6,33.91,34.22,109700,24.511601827427,24.511601827427,24.0227866464754,24.2423992640044,154849.937051153,0.0,1.0
2013-10-02,34.08,34.41,34.0,34.41,115500,24.1432193722171,24.3770005457157,24.0865451483387,24.3770005457157,163037.080486857,0.0,1.0
2013-10-03,33.82,34.02,33.57,34.02,94400,23.9590281446122,24.1007137043083,23.781921194992,24.1007137043083,133252.817298349,0.0,1.0
2013-10-04,33.96,34.07,33.56,33.75,41500,24.0582080363994,24.1361350942323,23.7748369170072,23.9094381987185,58580.422858914,0.0,1.0
2013-10-07,33.43,33.86,33.41,33.67,104700,23.6827413032047,23.9873652565514,23.6685727472351,23.8527639748401,147792.054778995,0.0,1.0
2013-10-08,33.23,33.51,33.2,33.51,111000,23.5410557435086,23.7394155270832,23.5198029095542,23.7394155270832,156684.986441915,0.0,1.0
2013-10-09,33.51,33.73,33.18,33.31,104200,23.7394155270832,23.8952696427489,23.5056343535846,23.5977299673871,147086.266551779,0.0,1.0
2013-10-10,34.47,34.54,33.9,33.95,116000,24.4195062136245,24.4690961595181,24.0157023684906,24.0511237584146,163742.868714073,0.0,1.0
2013-10-11,35.32,35.45,34.23,34.38,122600,25.021669842333,25.1137654561355,24.2494835419892,24.3557477117613,173059.273313321,0.0,1.0
2013-10-14,35.56,35.59,35.17,35.23,102600,25.1916925139683,25.2129453479227,24.9154056725609,24.9579113404697,144827.744224688,0.0,1.0
2013-10-15,35.22,35.62,35.14,35.58,84000,24.9508270624849,25.2341981818771,24.8941528386065,25.2058610699379,118572.42217226,0.0,1.0
2013-10-16,35.48,36.04,35.43,35.53,174000,25.1350182900899,25.531737857239,25.0995969001658,25.1704396800139,245614.303071109,0.0,1.0
2013-10-17,35.65,35.65,35.3,35.45,206100,25.2554510158316,25.2554510158316,25.0075012863634,25.1137654561355,290925.907258365,0.0,1.0
2013-10-18,36.03,36.12,35.51,36.0,130200,25.5246535792542,25.5884120811174,25.1562711240443,25.5034007452997,183787.254367002,0.0,1.0
2013-10-21,35.94,36.25,35.82,36.03,122900,25.4608950773909,25.6805076949199,25.3758837415733,25.5246535792542,173482.746249651,0.0,1.0
2013-10-22,36.13,36.2,35.72,36.2,103900,25.5954963591022,25.6450863049959,25.3050409617252,25.6450863049959,146662.79361545,0.0,1.0
2013-10-23,36.14,36.25,35.76,36.02,103900,25.602580637087,25.6805076949199,25.3333780736644,25.5175693012694,146662.79361545,0.0,1.0
2013-10-24,36.52,36.63,36.02,36.35,153900,25.8717832005096,25.9497102583425,25.5175693012694,25.7513504747679,217241.616337033,0.0,1.0
2013-10-25,36.78,36.95,36.36,36.67,148200,26.0559744281146,26.1764071538563,25.7584347527527,25.9780473702817,209195.630546772,0.0,1.0
2013-10-28,37.1,37.12,36.8,36.88,137700,26.2826713236284,26.296839879598,26.0701429840842,26.1268172079626,194374.077775239,0.0,1.0
2013-10-29,36.91,37.21,36.45,37.21,121500,26.148070041917,26.3605983814612,25.822193254616,26.3605983814612,171506.539213447,0.0,1.0
2013-10-30,36.77,37.07,36.66,37.04,129500,26.0488901501298,26.2614184896739,25.9709630922969,26.2401656557195,182799.1508489,0.0,1.0
2013-10-31,36.31,37.13,36.31,36.88,96100,25.7230133628287,26.3039241575828,25.7230133628287,26.1268172079626,135652.497270883,0.0,1.0
2013-11-01,36.09,36.45,35.63,36.19,177000,25.567159247163,25.822193254616,25.2412824598619,25.6380020270111,249849.032434404,0.0,1.0
2013-11-04,36.19,36.28,35.7,36.28,153800,25.6380020270111,25.7017605288743,25.2908724057556,25.7017605288743,217100.458691589,0.0,1.0
2013-11-05,36.05,36.35,35.81,36.08,124200,25.5388221352238,25.7513504747679,25.3687994635884,25.5600749691782,175317.795640412,0.0,1.0
2013-11-06,36.13,36.26,35.99,36.21,96700,25.5954963591022,25.6875919729047,25.4963164673149,25.6521705829807,136499.443143542,0.0,1.0
2013-11-07,35.85,36.27,35.78,36.23,167700,25.3971365755277,25.6946762508895,25.347546629634,25.6663391389503,236721.371408189,0.0,1.0
2013-11-08,37.24,37.29,35.81,35.81,115900,26.3818512154156,26.4172726053397,25.3687994635884,25.3687994635884,163601.71106863,0.0,1.0
2013-11-11,36.71,37.32,36.6,37.1,83900,26.0063844822209,26.4385254392941,25.9284574243881,26.2826713236284,118431.264526817,0.0,1.0
2013-11-12,36.43,36.73,36.22,36.7,62400,25.8080246986464,26.0205530381905,25.6592548609655,25.9993002042361,88082.3707565356,0.0,1.0
2013-11-13,36.73,36.73,36.14,36.23,59100,26.0205530381905,26.0205530381905,25.602580637087,25.6663391389503,83424.1684569113,0.0,1.0
2013-11-14,36.74,36.88,36.49,36.73,39600,26.0276373161754,26.1268172079626,25.8505303665552,26.0205530381905,55898.4275954937,0.0,1.0
2013-11-15,36.53,36.65,36.32,36.65,121000,25.8788674784944,25.9638788143121,25.7300976408135,25.9638788143121,170800.750986231,0.0,1.0
2013-11-18,36.75,36.97,36.24,36.55,96100,26.0347215941602,26.1905757098259,25.6734234169351,25.893036034464,135652.497270882,0.0,1.0
2013-11-19,36.56,36.89,36.35,36.84,78000,25.9001203124489,26.1339014859474,25.7513504747679,26.0984800960234,110102.963445669,0.0,1.0
2013-11-20,36.57,36.69,36.17,36.59,69500,25.9072045904337,25.9922159262513,25.6238334710414,25.9213731464033,98104.5635830003,0.0,1.0
2013-11-21,37.51,37.55,36.58,36.69,147700,26.5731267210054,26.6014638329446,25.9142888684185,25.9922159262513,208489.842319556,0.0,1.0
2013-11-22,37.89,37.99,37.24,37.41,218200,26.842329284428,26.913172064276,26.3818512154156,26.5022839411573,308005.982356988,0.0,1.0
2013-11-25,38.27,38.5,37.56,38.0,127400,27.1115318478506,27.2744702415011,26.6085481109294,26.9202563422608,179834.840294594,0.0,1.0
2013-11-26,38.42,38.51,38.2,38.27,269500,27.2177960176227,27.2815545194859,27.061941901957,27.1115318478506,380419.854469332,0.0,1.0
2013-11-27,38.63,38.65,38.18,38.54,192600,27.3665658553036,27.3807344112732,27.0477733459873,27.3028073534403,271869.625123538,0.0,1.0
2013-11-29,38.86,39.1,38.52,38.89,69600,27.5295042489541,27.6995269205895,27.2886387974707,27.5507570829085,98245.7212284437,0.0,1.0
2013-12-02,38.29,38.99,38.23,38.8,89600,27.1257004038202,27.6215998627566,27.0831947359114,27.4869985810453,126477.250317077,0.0,1.0
2013-12-03,37.64,38.32,37.61,38.11,186700,26.6652223348079,27.1469532377746,26.6439695008534,26.9981834000937,263541.324042391,0.0,1.0
2013-12-04,37.81,38.11,37.43,37.55,105900,26.7856550605495,26.9981834000937,26.5164524971269,26.6014638329446,149485.946524313,0.0,1.0
2013-12-05,37.96,38.11,37.52,37.77,79400,26.8919192303216,26.9981834000937,26.5802109989902,26.7573179486103,112079.170481874,0.0,1.0
2013-12-06,38.8,38.98,37.97,38.38,108500,27.4869985810453,27.6145155847718,26.8990035083064,27.1894589056835,153156.045305835,0.0,1.0
2013-12-09,38.32,38.75,38.09,38.75,133400,27.1469532377746,27.4515771911213,26.9840148441241,27.4515771911213,188304.299021184,0.0,1.0
2013-12-10,37.86,38.34,37.76,38.17,113400,26.8210764504736,27.1611217937442,26.7502336706255,27.0406890680025,160072.76993255,0.0,1.0
2013-12-11,37.47,38.04,37.41,38.01,96700,26.5447896090662,26.9485934542001,26.5022839411573,26.9273406202457,136499.443143541,0.0,1.0
2013-12-12,37.5,37.76,37.14,37.28,86000,26.7644022265951,26.9499687486995,26.5074639652198,26.6073844001991,120495.872565964,0.28,1.0
2013-12-13,37.68,37.9,37.33,37.64,104900,26.8928713572828,27.0498891836788,26.6430702698346,26.8643226615744,146976.94223453,0.0,1.0
2013-12-16,38.5,38.5,37.33,37.81,108900,27.4781196193043,27.4781196193043,26.6430702698346,26.985654618335,152581.401423645,0.0,1.0
2013-12-17,38.31,38.53,38.0,38.53,93100,27.3425133146896,27.4995311410856,27.1212609229497,27.4995311410856,130443.787626642,0.0,1.0
2013-12-18,38.9,38.91,38.02,38.45,144000,27.763606576388,27.7707437503151,27.1355352708039,27.4424337496689,201760.530808125,0.0,1.0
2013-12-19,38.52,38.89,38.36,38.89,97900,27.4923939671585,27.7564694024609,27.378199184325,27.7564694024609,137169.13865358,0.0,1.0
2013-12-20,39.02,39.27,38.6,38.6,313200,27.8492526635131,28.0276820116904,27.5494913585753,27.5494913585753,438829.154507673,0.0,1.0
2013-12-23,40.0,40.01,39.19,39.28,171100,28.5486957083681,28.5558328822952,27.9705846202737,28.0348191856175,239730.741814377,0.0,1.0
2013-12-24,39.94,40.15,39.74,39.92,59500,28.5058726648056,28.6557533172745,28.3631291862637,28.4915983169514,83366.3304380794,0.0,1.0
2013-12-26,40.27,40.4,39.47,39.98,151600,28.7413994043996,28.8341826654518,28.1704254902323,28.534421360514,212409.003267443,0.0,1.0
2013-12-27,40.11,40.46,39.93,40.46,92700,28.6272046215662,28.8770057090144,28.4987354908785,28.8770057090144,129883.34170773,0.0,1.0
2013-12-30,39.69,40.08,39.69,40.03,121000,28.3274433166283,28.6057930997849,28.3274433166283,28.5701072301494,169534.890470716,0.0,1.0
2013-12-31,39.68,40.04,39.59,39.84,120700,28.3203061427012,28.5772444040765,28.2560715773574,28.4345009255347,169114.556031533,0.0,1.0
2014-01-02,39.06,39.64,38.7,39.64,224100,27.8778013592215,28.2917574469928,27.6208630978462,28.2917574469928,313989.826070145,0.0,1.0
2014-01-03,38.96,39.44,38.9,39.11,120800,27.8064296199506,28.149013968451,27.763606576388,27.9134872288569,169254.66751126,0.0,1.0
2014-01-06,38.52,39.23,38.39,39.08,181500,27.4923939671585,27.999133315982,27.3996107061063,27.8920757070757,254302.335706075,0.0,1.0
2014-01-07,38.99,39.27,38.6,38.66,115000,27.8278411417318,28.0276820116904,27.5494913585753,27.5923144021378,161128.201687045,0.0,1.0
2014-01-08,39.05,39.15,38.84,39.02,100000,27.8706641852944,27.9420359245653,27.7207835328255,27.8492526635131,140111.479727865,0.0,1.0
2014-01-09,39.29,39.47,38.94,39.26,136400,28.0419563595446,28.1704254902323,27.7921552720964,28.0205448377633,191112.058348807,0.0,1.0
2014-01-10,39.12,39.3,38.78,39.3,77700,27.920624402784,28.0490935334717,27.6779604892629,28.0490935334717,108866.619748551,0.0,1.0
2014-01-13,38.69,39.03,38.4,38.97,124800,27.6137259239191,27.8563898374402,27.4067478800334,27.8135667938777,174859.126700375,0.0,1.0
2014-01-14,38.71,39.13,38.27,38.77,115800,27.6280002717733,27.9277615767111,27.3139646189812,27.6708233153358,162249.093524867,0.0,1.0
2014-01-15,38.78,39.13,38.6,38.8,134000,27.6779604892629,27.9277615767111,27.5494913585753,27.6922348371171,187749.382835339,0.0,1.0
2014-01-16,38.45,38.79,38.15,38.69,188700,27.4424337496689,27.68509766319,27.2283185318561,27.6137259239191,264390.36224648,0.0,1.0
2014-01-17,38.7,38.84,38.43,38.58,130200,27.6208630978462,27.7207835328255,27.4281594018147,27.5352170107211,182425.14660568,0.0,1.0
2014-01-21,39.14,39.55,38.82,38.82,142600,27.9348987506382,28.227522881649,27.7065091849713,27.7065091849713,199798.970091935,0.0,1.0
2014-01-22,38.77,39.45,38.35,39.14,207900,27.6708233153358,28.1561511423781,27.371062010398,27.9348987506382,291291.766354231,0.0,1.0
2014-01-23,37.98,38.66,37.86,38.57,210000,27.1069865750955,27.5923144021378,27.0213404879704,27.528079836794,294234.107428516,0.0,1.0
2014-01-24,37.43,37.85,37.21,37.58,227600,26.7144420091055,27.0142033140434,26.5574241827095,26.8214996180119,318893.72786062,0.0,1.0
2014-01-27,37.05,37.7,37.03,37.51,192000,26.443229399876,26.907145705137,26.4289550520218,26.7715394005222,269014.0410775,0.0,1.0
2014-01-28,36.93,37.25,36.61,37.16,251900,26.3575833127509,26.5859728784178,26.1291937470839,26.521738313074,352940.817434491,0.0,1.0
2014-01-29,36.13,36.9,36.02,36.56,163000,25.7866093985835,26.3361717909696,25.7081004853855,26.0935078774485,228381.71195642,0.0,1.0
2014-01-30,36.44,36.73,35.86,36.48,145100,26.0078617903234,26.214839834209,25.593905702552,26.0364104860317,203301.757085131,0.0,1.0
2014-01-31,35.6,36.34,35.32,35.82,196000,25.4083391804476,25.9364900510525,25.2084983104891,25.5653570068437,274618.500266615,0.0,1.0
2014-02-03,34.23,35.84,34.11,35.5,214700,24.430546352436,25.5796313546979,24.3449002653109,25.3369674411767,300819.346975726,0.0,1.0
2014-02-04,34.53,34.89,33.81,34.31,106800,24.6446615702488,24.9015998316241,24.1307850474982,24.4876437438528,149639.060349359,0.0,1.0
2014-02-05,34.24,34.65,34.05,34.36,168000,24.4376835263631,24.7303076573739,24.3020772217484,24.5233296134882,235387.285942813,0.0,1.0
2014-02-06,34.39,34.53,34.11,34.38,98500,24.5447411352695,24.6446615702488,24.3449002653109,24.5376039613424,138009.807531947,0.0,1.0
2014-02-07,34.36,34.7,33.94,34.47,125700,24.5233296134882,24.7659935270094,24.2235683085504,24.6018385266862,176120.130017926,0.0,1.0
2014-02-10,34.51,34.56,33.87,34.37,160600,24.6303872223946,24.6660730920301,24.1736080910607,24.5304667874153,225019.036442951,0.0,1.0
2014-02-11,34.65,34.97,34.15,34.57,101700,24.7303076573739,24.9586972230408,24.3734489610193,24.6732102659572,142493.374883238,0.0,1.0
2014-02-12,34.41,35.23,34.33,34.71,105200,24.5590154831237,25.1442637451452,24.501918091707,24.7731307009365,147397.276673714,0.0,1.0
2014-02-13,34.49,34.54,33.98,34.17,105000,24.6161128745404,24.6517987441759,24.2521170042587,24.3877233088735,147117.053714258,0.0,1.0
2014-02-14,34.48,34.62,34.18,34.53,85600,24.6089757006133,24.7088961355926,24.3948604828006,24.6446615702488,119935.426647052,0.0,1.0
2014-02-18,34.8,34.86,34.38,34.59,101400,24.8373652662803,24.8801883098428,24.5376039613424,24.6874846138113,142073.040444055,0.0,1.0
2014-02-19,33.74,34.92,33.74,34.69,218900,24.0808248300085,24.9230113534054,24.0808248300085,24.7588563530823,306704.029124296,0.0,1.0
2014-02-20,34.35,34.36,33.51,33.74,233500,24.5161924395611,24.5233296134882,23.9166698296854,24.0808248300085,327160.305164565,0.0,1.0
2014-02-21,34.52,34.88,34.34,34.52,182800,24.6375243963217,24.894462657697,24.509055265634,24.6375243963217,256123.784942537,0.0,1.0
2014-02-24,35.03,35.32,34.57,34.57,114800,25.0015202666034,25.2084983104891,24.6732102659572,24.6732102659572,160847.978727589,0.0,1.0
2014-02-25,34.72,35.15,34.61,35.03,75700,24.7802678748635,25.0871663537285,24.7017589616655,25.0015202666034,106064.390153994,0.0,1.0
2014-02-26,35.79,35.9,35.2,35.27,234900,25.5439454850624,25.6224543982604,25.122852223364,25.1728124408536,329121.865880754,0.0,1.0
2014-02-27,35.95,35.97,35.29,35.78,132800,25.6581402678959,25.67241461575,25.1870867887078,25.5368083111353,186068.045078604,0.0,1.0
2014-02-28,36.43,36.79,35.7,36.0,201000,26.0007246163963,26.2576628777716,25.4797109197186,25.6938261375313,281624.074253008,0.0,1.0
2014-03-03,36.23,36.32,35.82,36.16,102800,25.8579811378544,25.9222157031983,25.5653570068437,25.8080209203648,144034.601160245,0.0,1.0
2014-03-04,37.4,37.68,36.61,36.61,507800,26.6930304873242,26.8928713572828,26.1291937470839,26.1291937470839,711486.094058097,0.0,1.0
2014-03-05,37.22,37.4,37.04,37.4,112900,26.5645613566366,26.6930304873242,26.4360922259489,26.6930304873242,158185.860612759,0.0,1.0
2014-03-06,37.58,37.67,37.39,37.45,81500,26.8214996180119,26.8857341833557,26.6858933133971,26.7287163569597,114190.85597821,0.0,1.0
2014-03-07,37.87,38.28,37.68,37.91,95700,27.0284776618975,27.3211017929083,26.8928713572828,27.0570263576059,134086.686099567,0.0,1.0
2014-03-10,38.07,38.07,37.47,37.87,125200,27.1712211404394,27.1712211404394,26.7429907048139,27.0284776618975,175419.572619286,0.0,1.0
2014-03-11,37.72,38.07,37.4,38.01,90000,26.9214200529912,27.1712211404394,26.6930304873242,27.1283980968768,126100.331755078,0.0,1.0
2014-03-12,37.43,37.5,36.85,37.24,102900,26.9142828790641,26.964616830481,26.4972301387526,26.7776621537896,143104.202973062,0.28,1.0
2014-03-13,37.26,37.63,37.06,37.55,88400,26.7920432827659,27.0580941688266,26.6482319930033,27.0005696529216,122938.887685313,0.0,1.0
2014-03-14,37.52,37.77,37.14,37.16,84200,26.9789979594572,27.1587620716604,26.7057565089083,26.7201376378846,117097.899808862,0.0,1.0
2014-03-17,38.17,38.2,37.75,37.75,132300,27.4463846511856,27.4679563446499,27.1443809426842,27.1443809426842,183991.118108223,0.0,1.0
2014-03-18,38.11,38.12,37.69,38.12,253400,27.4032412642568,27.4104318287449,27.1012375557554,27.4104318287449,352406.268545908,0.0,1.0
2014-03-19,38.08,38.5,37.73,37.9,175300,27.3816695707924,27.6836732792938,27.1299998137079,27.2522394100061,243791.708271893,0.0,1.0
2014-03-20,39.2,39.33,38.11,38.11,205100,28.1870127934628,28.2804901318084,27.4032412642568,27.4032412642568,285234.907966716,0.0,1.0
2014-03-21,39.43,40.64,39.01,39.24,787000,28.3523957766897,29.2224540797532,28.0503920681883,28.2157750514153,1094489.87113508,0.0,1.0
2014-03-24,39.39,39.89,39.07,39.43,142100,28.3236335187372,28.6831617431436,28.0935354551171,28.3523957766897,197620.089819943,0.0,1.0
2014-03-25,39.22,39.64,39.14,39.51,158500,28.201393922439,28.5033976309404,28.143869406534,28.4099202925947,220427.756766087,0.0,1.0
2014-03-26,38.69,39.46,38.67,39.46,113100,27.8202940045682,28.3739674701541,27.805912875592,28.3739674701541,157289.459244445,0.0,1.0
2014-03-27,38.08,38.94,37.96,38.79,163500,27.3816695707924,28.0000581167714,27.2953827969349,27.8921996494495,227381.313761863,0.0,1.0
2014-03-28,38.21,38.7,37.73,38.03,88600,27.4751469091381,27.8274845690564,27.1299998137079,27.3457167483518,123217.029965144,0.0,1.0
2014-03-31,39.02,39.09,38.24,38.56,144300,28.0575826326765,28.1079165840934,27.4967186026025,27.7268166662226,200679.654898084,0.0,1.0
2014-04-01,39.91,39.95,38.5,39.02,202600,28.6975428721199,28.7263051300724,27.6836732792938,28.0575826326765,281758.129468828,0.0,1.0
2014-04-02,39.78,39.98,39.5,39.98,127900,28.6040655337742,28.7478768235368,28.4027297281066,28.7478768235368,177871.98795194,0.0,1.0
2014-04-03,39.83,39.95,39.47,39.75,99300,28.6400183562148,28.7263051300724,28.3811580346422,28.5824938403098,138097.641936104,0.0,1.0
2014-04-04,38.78,40.0,38.68,39.94,167500,27.8850090849614,28.762257952513,27.8131034400801,28.7191145655843,232944.159358483,0.0,1.0
2014-04-07,38.67,38.76,37.93,38.71,126300,27.805912875592,27.8706279559851,27.2738111034705,27.8346751335445,175646.849713292,0.0,1.0
2014-04-08,38.83,39.18,38.56,38.65,135100,27.920961907402,28.1726316644865,27.7268166662226,27.7915317466157,187885.110025857,0.0,1.0
2014-04-09,38.71,39.05,38.49,39.05,120400,27.8346751335445,28.0791543261408,27.6764827148057,28.0791543261408,167441.652458277,0.0,1.0
2014-04-10,37.7,38.79,37.51,38.79,162500,27.1084281202435,27.8921996494495,26.9718073949691,27.8921996494495,225990.602362708,0.0,1.0
2014-04-11,37.37,37.95,37.0,37.5,107400,26.8711394921353,27.2881922324467,26.6050886060745,26.964616830481,149362.40426926,0.0,1.0
2014-04-14,37.74,38.22,37.26,37.75,108000,27.137190378196,27.4823374736262,26.7920432827659,27.1443809426842,150196.831108754,0.0,1.0
2014-04-15,37.91,37.97,37.17,37.75,124000,27.2594299744942,27.302573361423,26.7273282023727,27.1443809426842,172448.213495236,0.0,1.0
2014-04-16,38.0,38.32,37.81,38.28,56900,27.3241450548874,27.5542431185075,27.1875243296129,27.525480860555,79131.4786119265,0.0,1.0
2014-04-17,38.53,38.6,37.71,37.82,103100,27.7052449727582,27.7555789241751,27.1156186847317,27.1947148941011,143382.345252893,0.0,1.0
2014-04-21,38.33,38.65,38.01,38.44,70400,27.5614336829956,27.7915317466157,27.3313356193755,27.640529892365,97906.0825005208,0.0,1.0
2014-04-22,38.62,38.93,38.23,38.44,95100,27.7699600531513,27.9928675522833,27.4895280381143,27.640529892365,132256.654059652,0.0,1.0
2014-04-23,38.7,38.99,38.35,38.64,155900,27.8274845690564,28.0360109392121,27.5758148119719,27.7843411821276,216811.907128284,0.0,1.0
2014-04-24,38.28,39.0,38.17,39.0,146500,27.525480860555,28.0432015037002,27.4463846511856,28.0432015037002,203739.219976226,0.0,1.0
2014-04-25,37.71,38.24,37.56,38.24,126200,27.1156186847317,27.4967186026025,27.0077602174097,27.4967186026025,175507.778573376,0.0,1.0
2014-04-28,37.32,38.14,37.13,37.76,127300,26.8351866696947,27.4248129577212,26.6985659444202,27.1515715071723,177037.561112447,0.0,1.0
2014-04-29,37.05,37.75,37.01,37.58,116800,26.6410414285152,27.1443809426842,26.6122791705627,27.022141346386,162435.091421318,0.0,1.0
2014-04-30,37.19,37.35,36.57,37.05,123400,26.741709331349,26.856758363159,26.295894333085,26.6410414285152,171613.786655742,0.0,1.0
2014-05-01,36.97,37.44,36.58,37.03,151900,26.5835169126102,26.9214734435522,26.3030848975732,26.6266602995389,211249.061531663,0.0,1.0
2014-05-02,37.06,37.86,36.9,36.99,105600,26.6482319930033,27.2234771520536,26.5331829611933,26.5978980415864,146859.123750781,0.0,1.0
2014-05-05,36.69,36.85,36.37,36.85,116600,26.3821811069426,26.4972301387526,26.1520830433225,26.4972301387526,162156.949141487,0.0,1.0
2014-05-06,35.95,36.81,35.93,36.65,135300,25.8500793348211,26.4684678808001,25.8356982058448,26.3534188489901,188163.252305688,0.0,1.0
2014-05-07,36.38,36.38,35.49,36.1,78000,26.1592736078106,26.1592736078106,25.5193133683672,25.957937802143,108475.4891341,0.0,1.0
2014-05-08,36.02,36.74,35.9,36.38,96100,25.900413286238,26.4181339293832,25.8141265123804,26.1592736078106,133647.365458807,0.0,1.0
2014-05-09,36.72,36.78,35.68,35.84,106600,26.403752800407,26.4468961873357,25.6559340936416,25.7709831254517,148249.835149936,0.0,1.0
2014-05-12,37.54,37.6,36.74,36.97,109700,26.9933790884335,27.0365224753622,26.4181339293832,26.5835169126102,152561.040487317,0.0,1.0
2014-05-13,36.77,37.51,36.75,37.45,153800,26.4397056228476,26.9718073949691,26.4253244938713,26.9286640080403,213891.413190058,0.0,1.0
2014-05-14,35.69,36.66,35.6,36.66,147500,25.6631246581297,26.3606094134782,25.5984095777366,26.3606094134782,205129.931375381,0.0,1.0
2014-05-15,35.51,35.7,34.79,35.42,156500,25.5336944973434,25.6703152226179,25.0159738541982,25.4689794169503,217646.333967777,0.0,1.0
2014-05-16,35.35,35.61,34.89,35.41,116300,25.4186454655334,25.6056001422247,25.0878794990795,25.4617888524622,161739.735721741,0.0,1.0
2014-05-19,35.97,35.98,35.16,35.16,76400,25.8644604637973,25.8716510282855,25.2820247402589,25.2820247402589,106250.350895452,0.0,1.0
2014-05-20,35.51,35.89,35.14,35.89,156000,25.5336944973434,25.8069359478923,25.2676436112827,25.8069359478923,216950.9782682,0.0,1.0
2014-05-21,35.65,35.97,35.36,35.75,84300,25.6343624001772,25.8644604637973,25.4258360300215,25.7062680450585,117236.970948777,0.0,1.0
2014-05-22,35.77,35.97,35.7,35.77,62000,25.7206491740348,25.8644604637973,25.6703152226179,25.7206491740348,86224.1067476176,0.0,1.0
2014-05-23,36.03,36.21,35.79,35.87,93500,25.9076038507261,26.0370340115124,25.735030303011,25.7925548189161,130031.515821004,0.0,1.0
2014-05-27,36.67,36.77,35.92,36.29,86300,26.3677999779663,26.4397056228476,25.8285076413567,26.0945585274174,120018.393747087,0.0,1.0
2014-05-28,35.78,36.47,35.51,36.47,228600,25.7278397385229,26.2239886882038,25.5336944973434,26.2239886882038,317916.625846862,0.0,1.0
2014-05-29,35.6,36.0,35.5,35.96,138200,25.5984095777366,25.8860321572617,25.5265039328553,25.8572698993092,192196.315363238,0.0,1.0
2014-05-30,35.51,36.08,35.39,35.71,150400,25.5336944973434,25.9435566731667,25.4474077234859,25.677505787106,209162.994432931,0.0,1.0
2014-06-02,35.53,35.79,35.06,35.7,160100,25.5480756263197,25.735030303011,25.2101190953777,25.6703152226179,222652.895004735,0.0,1.0
2014-06-03,35.27,35.67,34.82,35.36,588900,25.3611209496284,25.6487435291535,25.0375455476626,25.4258360300215,818989.942962452,0.0,1.0
2014-06-04,35.55,35.61,35.09,35.26,141200,25.562456755296,25.6056001422247,25.2316907888421,25.3539303851402,196368.449560703,0.0,1.0
2014-06-05,36.47,36.6,35.36,35.49,154900,26.2239886882038,26.3174660265494,25.4258360300215,25.5193133683672,215421.195729128,0.0,1.0
2014-06-06,36.8,37.06,36.65,36.7,107200,26.461277316312,26.6482319930033,26.3534188489901,26.3893716714307,149084.261989429,0.0,1.0
2014-06-09,37.46,37.5,36.77,36.77,83100,26.9358545725285,26.964616830481,26.4397056228476,26.4397056228476,115568.117269791,0.0,1.0
2014-06-10,37.21,37.46,36.87,37.46,90200,26.7560904603252,26.9358545725285,26.5116112677289,26.9358545725285,125442.168203792,0.0,1.0
2014-06-11,36.83,37.14,36.57,36.88,135200,26.4828490097764,26.7057565089083,26.295894333085,26.518801832217,188024.181165773,0.0,1.0
2014-06-12,36.4,36.63,35.99,36.45,112300,26.3749905424544,26.5416457024754,26.0779096050257,26.4112199250677,154984.700124166,0.28,1.0
2014-06-13,36.26,36.91,36.12,36.55,128700,26.2735482711373,26.7445302451097,26.1721059998202,26.4836786902942,177618.262742476,0.0,1.0
2014-06-16,35.65,36.29,35.53,36.29,174200,25.8315498032555,26.2952859007053,25.7445992849837,26.2952859007053,240412.598055473,0.0,1.0
2014-06-17,36.33,36.45,35.46,35.55,202200,26.3242694067959,26.4112199250677,25.6938781493251,25.759091038029,279055.265940394,0.0,1.0
2014-06-18,36.48,36.5,36.1,36.41,161600,26.4329575546357,26.447449307681,26.1576142467749,26.3822364189771,223023.397507258,0.0,1.0
2014-06-19,36.34,36.6,36.09,36.5,117600,26.3315152833185,26.5199080729075,26.1503683702522,26.447449307681,162299.205116668,0.0,1.0
2014-06-20,36.35,36.68,36.21,36.51,377800,26.3387611598412,26.5778750850887,26.2373188885241,26.4546951842036,521399.997390113,0.0,1.0
2014-06-23,36.07,36.45,36.0,36.45,101900,26.1358766172069,26.4112199250677,26.0851554815484,26.4112199250677,140631.709195481,0.0,1.0
2014-06-24,35.92,36.53,35.81,35.92,150000,26.0271884693671,26.4691869372489,25.947483827618,26.0271884693671,207014.292240649,0.0,1.0
2014-06-25,36.18,36.25,35.22,35.68,94100,26.2155812589561,26.2663023946147,25.5199771127815,25.8532874328235,129866.965998967,0.0,1.0
2014-06-26,36.17,36.32,35.65,36.32,63000,26.2083353824334,26.3170235302732,25.8315498032555,26.3170235302732,86946.0027410724,0.0,1.0
2014-06-27,36.16,36.28,35.87,35.88,174900,26.2010895059108,26.2880400241826,25.9909590867539,25.9982049632765,241378.664752596,0.0,1.0
2014-06-30,36.2,36.26,35.82,36.19,122400,26.2300730120014,26.2735482711373,25.9547297041406,26.2228271354787,168923.662468369,0.0,1.0
2014-07-01,37.15,37.75,36.35,36.48,225300,26.9184312816534,27.3531838730125,26.3387611598412,26.4329575546357,310935.466945453,0.0,1.0
2014-07-02,36.73,37.47,36.65,37.13,102900,26.614104467702,27.1502993303782,26.5561374555208,26.9039395286081,142011.804477085,0.0,1.0
2014-07-03,37.29,37.53,37.01,37.02,76700,27.0198735529705,27.1937745895142,26.8169890103362,26.8242348868589,105853.308099052,0.0,1.0
2014-07-07,36.82,37.26,36.74,37.26,109500,26.6793173564058,26.9981359234025,26.6213503442246,26.9981359234025,151120.433335674,0.0,1.0
2014-07-08,36.37,36.83,36.27,36.74,181400,26.3532529128865,26.6865632329285,26.28079414766,26.6213503442246,250349.284083024,0.0,1.0
2014-07-09,36.25,36.71,36.2,36.61,81900,26.2663023946147,26.5996127146567,26.2300730120014,26.5271539494301,113029.803563394,0.0,1.0
2014-07-10,35.85,36.21,35.53,35.69,123200,25.9764673337086,26.2373188885241,25.7445992849837,25.8605333093461,170027.738693652,0.0,1.0
2014-07-11,35.79,36.01,35.54,35.7,79200,25.9329920745727,26.092401358071,25.7518451615063,25.8677791858688,109303.546303062,0.0,1.0
2014-07-14,35.98,36.17,35.86,36.14,110100,26.070663728503,26.2083353824334,25.9837132102312,26.1865977528655,151948.490504636,0.0,1.0
2014-07-15,36.11,36.24,35.7,36.0,88800,26.1648601232975,26.259056518092,25.8677791858688,26.0851554815484,122552.461006464,0.0,1.0
2014-07-16,35.4,36.12,35.3,36.12,155700,25.6504028901892,26.1721059998202,25.5779441249627,26.1721059998202,214880.835345793,0.0,1.0
2014-07-17,34.63,35.17,34.52,35.09,135900,25.092470397945,25.4837477301682,25.0127657561958,25.425780717987,187554.948770027,0.0,1.0
2014-07-18,35.13,35.26,34.32,34.63,155200,25.4547642240776,25.5489606188721,24.8678482257428,25.092470397945,214190.787704991,0.0,1.0
2014-07-21,35.36,35.54,34.78,34.79,192700,25.6214193840986,25.7518451615063,25.2011585457848,25.2084044223074,265944.360765153,0.0,1.0
2014-07-22,35.69,36.02,35.3,35.3,231400,25.8605333093461,26.0996472345937,25.5779441249627,25.5779441249627,319354.04816324,0.0,1.0
2014-07-23,35.59,36.1,35.4,35.74,113000,25.7880745441196,26.1576142467749,25.6504028901892,25.8967626919594,155950.766821288,0.0,1.0
2014-07-24,36.03,36.11,35.32,35.71,167600,26.1068931111163,26.1648601232975,25.592435878008,25.8750250623914,231303.969196884,0.0,1.0
2014-07-25,35.92,36.07,35.54,35.67,151100,26.0271884693671,26.1358766172069,25.7518451615063,25.8460415563008,208532.397050413,0.0,1.0
2014-07-28,35.31,35.94,35.21,35.94,229200,25.5851900014853,26.0416802224124,25.5127312362588,26.0416802224124,316317.838543711,0.0,1.0
2014-07-29,35.35,35.59,35.18,35.31,165800,25.614173507576,25.7880745441196,25.4909936066909,25.5851900014853,228819.797689996,0.0,1.0
2014-07-30,35.85,36.0,35.42,35.59,153200,25.9764673337086,26.0851554815484,25.6648946432345,25.7880745441196,211430.597141782,0.0,1.0
2014-07-31,35.23,35.77,35.22,35.51,153900,25.5272229893041,25.9185003215274,25.5199771127815,25.7301075319384,212396.663838905,0.0,1.0
2014-08-01,34.87,35.44,34.5,35.29,218900,25.2663714344886,25.6793863962798,24.9982740031505,25.57069824844,302102.857143187,0.0,1.0
2014-08-04,34.8,35.31,34.51,35.06,346600,25.2156502988301,25.5851900014853,25.0055198796732,25.404043088419,478341.024604058,0.0,1.0
2014-08-05,34.81,35.06,34.51,34.62,84600,25.2228961753527,25.404043088419,25.0055198796732,25.0852245214223,116756.060823726,0.0,1.0
2014-08-06,34.86,35.18,34.61,34.61,144900,25.259125557966,25.4909936066909,25.0779786448997,25.0779786448997,199975.806304466,0.0,1.0
2014-08-07,34.43,34.92,34.13,34.83,161400,24.9475528674919,25.3026008171019,24.7301765718124,25.237387928398,222747.378450938,0.0,1.0
2014-08-08,35.12,35.17,34.43,34.43,159100,25.4475183475549,25.4837477301682,24.9475528674919,24.9475528674919,219573.159303248,0.0,1.0
2014-08-11,35.06,35.32,34.98,35.26,240800,25.404043088419,25.592435878008,25.3460760762378,25.5489606188721,332326.943810321,0.0,1.0
2014-08-12,35.06,35.3,34.87,34.93,151200,25.404043088419,25.5779441249627,25.2663714344886,25.3098466936246,208670.406578574,0.0,1.0
2014-08-13,35.39,35.62,35.14,35.14,128600,25.6431570136666,25.8098121736876,25.4620101006003,25.4620101006003,177480.253214316,0.0,1.0
2014-08-14,35.26,35.71,35.2,35.46,158500,25.5489606188721,25.8750250623914,25.5054853597362,25.6938781493251,218745.102134285,0.0,1.0
2014-08-15,34.88,35.63,34.61,35.58,164000,25.2736173110113,25.8170580502102,25.0779786448997,25.780828667597,226335.626183109,0.0,1.0
2014-08-18,35.44,35.58,35.21,35.24,122400,25.6793863962798,25.780828667597,25.5127312362588,25.5344688658268,168923.662468369,0.0,1.0
2014-08-19,35.48,35.73,35.35,35.5,75200,25.7083699023704,25.8895168154367,25.614173507576,25.7228616554157,103783.165176645,0.0,1.0
2014-08-20,35.16,35.4,34.94,35.4,72400,25.4765018536456,25.6504028901892,25.3170925701472,25.6504028901892,99918.8983881528,0.0,1.0
2014-08-21,35.54,35.71,34.66,35.14,80500,25.7518451615063,25.8750250623914,25.1142080275129,25.4620101006003,111097.670169148,0.0,1.0
2014-08-22,35.68,35.88,35.46,35.57,82000,25.8532874328235,25.9982049632765,25.6938781493251,25.7735827910743,113167.813091554,0.0,1.0
2014-08-25,35.63,35.96,35.48,35.77,60800,25.8170580502102,26.0561719754577,25.7083699023704,25.9185003215274,83909.7931215428,0.0,1.0
2014-08-26,35.89,35.99,35.52,35.61,106100,26.0054508397992,26.0779096050257,25.737353408461,25.8025662971649,146428.109378218,0.0,1.0
2014-08-27,35.66,36.0,35.59,36.0,64300,25.8387956797782,26.0851554815484,25.7880745441196,26.0851554815484,88740.1266071578,0.0,1.0
2014-08-28,35.17,35.62,35.09,35.62,73900,25.4837477301682,25.8098121736876,25.425780717987,25.8098121736876,101989.041310559,0.0,1.0
2014-08-29,35.34,35.42,35.06,35.19,75300,25.6069276310533,25.6648946432345,25.404043088419,25.4982394832135,103921.174704805,0.0,1.0
2014-09-02,35.72,35.81,35.23,35.54,73600,25.8822709389141,25.947483827618,25.5272229893041,25.7518451615063,101575.012726078,0.0,1.0
2014-09-03,35.5,35.97,35.44,35.97,78400,25.7228616554157,26.0634178519804,25.6793863962798,26.0634178519804,108199.470077779,0.0,1.0
2014-09-04,35.39,35.91,35.31,35.49,66100,25.6431570136666,26.0199425928445,25.5851900014853,25.7156157788931,91224.2981140456,0.0,1.0
2014-09-05,35.43,35.54,35.01,35.21,63400,25.6721405197572,25.7518451615063,25.3678137058058,25.5127312362588,87498.0408537139,0.0,1.0
2014-09-08,35.65,35.69,35.26,35.47,73500,25.8315498032555,25.8605333093461,25.5489606188721,25.7011240258478,101437.003197918,0.0,1.0
2014-09-09,35.42,35.67,35.11,35.53,123000,25.6648946432345,25.8460415563008,25.4402724710323,25.7445992849837,169751.719637332,0.0,1.0
2014-09-10,35.82,35.94,35.42,35.42,70700,25.9547297041406,26.0416802224124,25.6648946432345,25.6648946432345,97572.7364094256,0.0,1.0
2014-09-11,35.77,35.8,35.34,35.44,68400,26.1358766172069,26.157796558457,25.8216907926221,25.8947572634558,93613.3895883639,0.3,1.0
2014-09-12,35.77,36.0,35.4,35.78,93000,26.1358766172069,26.3039295001244,25.8655306751223,26.1431832642903,127281.363036811,0.0,1.0
2014-09-15,35.29,35.8,35.21,35.68,99100,25.7851575572053,26.157796558457,25.7267043805383,26.0701167934566,135629.92555858,0.0,1.0
2014-09-16,34.97,35.31,34.82,35.18,93500,25.5513448505375,25.799770851372,25.441745144287,25.7047844392882,127965.671440234,0.0,1.0
2014-09-17,34.95,35.3,34.63,35.04,74600,25.5367315563708,25.7924642042886,25.302918849703,25.6024913801211,102098.813790818,0.0,1.0
2014-09-18,35.42,35.78,34.99,34.99,93800,25.880143969289,26.1431832642903,25.5659581447042,25.5659581447042,128376.256482289,0.0,1.0
2014-09-19,35.01,35.89,35.01,35.48,231200,25.580571438871,26.2235563822073,25.580571438871,25.9239838517892,316424.205743124,0.0,1.0
2014-09-22,34.66,35.07,34.59,34.91,98177,25.3248387909531,25.6244113213712,25.2736922613695,25.5075049680373,134366.69224586,0.0,1.0
2014-09-23,34.11,34.79,34.1,34.64,128193,24.9229732013678,25.4198252030369,24.9156665542845,25.3102254967863,175447.094320192,0.0,1.0
2014-09-24,34.34,34.55,34.03,34.11,108534,25.0910260842853,25.244465673036,24.8645200247009,24.9229732013678,148541.456514378,0.0,1.0
2014-09-25,33.94,34.34,33.755,34.34,142411,24.7987602009506,25.0910260842853,24.6635872299083,25.0910260842853,194906.088079949,0.0,1.0
2014-09-26,34.09,34.23,33.8,33.96,94514,24.9083599072011,25.0106529663683,24.6964671417834,24.8133734951173,129353.448882378,0.0,1.0
2014-09-29,33.87,34.03,33.7,33.81,81905,24.747613671367,24.8645200247009,24.6234006709498,24.7037737888668,112096.559564838,0.0,1.0
2014-09-30,33.59,33.98,33.58,33.9,183732,24.5430275530327,24.8279867892841,24.5357209059494,24.7695336126171,251458.703155691,0.0,1.0
2014-10-01,33.28,33.73,33.1,33.55,379901,24.3165214934483,24.6453206121999,24.1850018459477,24.5138009646992,519938.893538144,0.0,1.0
2014-10-02,33.52,33.71,33.21,33.26,124743,24.4918810234491,24.6307073180331,24.2653749638647,24.3019081992816,170725.366336569,0.0,1.0
2014-10-03,33.57,34.0,33.54,33.92,103846,24.528414258866,24.8426000834508,24.5064943176159,24.7841469067839,142125.380923878,0.0,1.0
2014-10-06,33.32,33.66,33.22,33.61,79374,24.3457480817818,24.5941740826163,24.2726816109481,24.5576408471995,108632.590426707,0.0,1.0
2014-10-07,32.84,33.31,32.84,33.14,126278,23.9950290217801,24.3384414346984,23.9950290217801,24.2142284342812,172826.193135079,0.0,1.0
2014-10-08,34.06,34.07,32.84,32.86,273363,24.886439965951,24.8937466130344,23.9950290217801,24.0096423159469,374129.196170233,0.0,1.0
2014-10-09,33.42,33.93,33.4,33.93,225994,24.4188145526155,24.7914535538672,24.4042012584487,24.7914535538672,309299.186646676,0.0,1.0
2014-10-10,33.61,34.02,33.205,33.25,199186,24.5576408471995,24.8572133776175,24.2617216403231,24.2946015521982,272609.307288711,0.0,1.0
2014-10-13,33.97,34.38,33.68,33.7,146637,24.8206801422007,25.1202526726188,24.608787376783,24.6234006709498,200689.862705686,0.0,1.0
2014-10-14,34.68,34.9275,34.08,34.23,190868,25.3394520851198,25.5202916004332,24.9010532601177,25.0106529663683,261225.152689354,0.0,1.0
2014-10-15,33.98,34.5,33.03,34.14,288719,24.8279867892841,25.2079324376192,24.1338553163641,24.944893142618,395145.675856181,0.0,1.0
2014-10-16,34.8,34.96,33.51,33.51,133373,25.4271318501202,25.5440382034541,24.4845743763658,24.4845743763658,182536.529379662,0.0,1.0
2014-10-17,34.09,35.27,34.0,35.11,196038,24.9083599072011,25.7705442630385,24.8426000834508,25.6536379097046,268300.901580756,0.0,1.0
2014-10-20,34.18,34.48,33.781,34.01,143779,24.9741197309514,25.1933191434525,24.682584512325,24.8499067305342,196778.355871716,0.0,1.0
2014-10-21,35.13,35.19,34.116,34.3,136945,25.6682512038714,25.7120910863716,24.9273571896179,25.0617994959518,187425.22861372,0.0,1.0
2014-10-22,34.91,35.56,34.86,35.24,138388,25.5075049680373,25.9824370284562,25.4709717326204,25.7486243217884,189400.142666001,0.0,1.0
2014-10-23,35.22,35.76,35.15,35.37,174695,25.7340110276217,26.1285699701236,25.6828644980381,25.8436107338722,239090.513072211,0.0,1.0
2014-10-24,35.34,35.46,35.13,35.19,142767,25.8216907926221,25.9093705576225,25.6682512038714,25.7120910863716,195393.315663186,0.0,1.0
2014-10-27,35.73,35.76,35.04,35.19,138190,26.1066500288734,26.1285699701236,25.6024913801211,25.7120910863716,189129.156538246,0.0,1.0
2014-10-28,36.92,36.94,35.73,35.73,144862,26.9761410317942,26.990754325961,26.1066500288734,26.1066500288734,198260.567873532,0.0,1.0
2014-10-29,37.19,37.34,36.325,36.88,124283,27.1734205030452,27.2830202092957,26.5413955303338,26.9469144434608,170095.802605418,0.0,1.0
2014-10-30,37.41,37.58,36.79,36.96,136748,27.3341667388793,27.4583797392965,26.8811546197104,27.0053676201277,187155.611102771,0.0,1.0
2014-10-31,38.15,38.39,37.575,38.01,215962,27.8748586230485,28.0502181530493,27.4547264157548,27.7725655638813,295569.222840383,0.0,1.0
2014-11-03,37.89,38.666,37.77,38.26,142268,27.6848857988809,28.2518816125503,27.5972060338805,27.9552317409655,194710.375876569,0.0,1.0
2014-11-04,37.81,38.04,37.38,37.76,125420,27.626432622214,27.7944855051314,27.3122467976292,27.5898993867971,171651.919914804,0.0,1.0
2014-11-05,38.07,38.2675,37.75,38.0,92648,27.8164054463815,27.960711726278,27.5825927397138,27.765258916798,126799.6099208,0.0,1.0
2014-11-06,38.36,38.51,38.02,38.19,78631,28.0282982117992,28.1378979180497,27.7798722109647,27.9040852113819,107615.70813922,0.0,1.0
2014-11-07,38.25,38.41,37.79,38.26,110549,27.9479250938822,28.064831447216,27.6118193280472,27.9552317409655,151299.219380176,0.0,1.0
2014-11-10,38.38,38.42,37.93,38.31,95846,28.0429115059659,28.0721380942994,27.7141123872144,27.9917649763824,131176.446469098,0.0,1.0
2014-11-11,38.42,38.5,37.685,38.44,82325,28.0721380942994,28.1305912709664,27.5350995336719,28.0867513884661,112671.378623714,0.0,1.0
2014-11-12,38.99,39.0,38.36,38.36,85229,28.4886169780514,28.4959236251347,28.0282982117992,28.0282982117992,116645.841830799,0.0,1.0
2014-11-13,38.33,39.01,38.32,39.01,101800,28.0063782705491,28.5032302722181,27.9990716234657,28.5032302722181,139325.190937068,0.0,1.0
2014-11-14,38.22,38.46,37.96,38.41,110867,27.9260051526321,28.1013646826329,27.7360323284645,28.064831447216,151734.439524753,0.0,1.0
2014-11-17,37.48,38.16,37.42,38.16,163237,27.3853132684628,27.8821652701318,27.3414733859626,27.8821652701318,223408.901699353,0.0,1.0
2014-11-18,37.52,37.77,37.48,37.6,74020,27.4145398567963,27.5972060338805,27.3853132684628,27.4729930334632,101305.016042846,0.0,1.0
2014-11-19,36.91,37.4,36.62,37.4,83454,26.9688343847109,27.3268600917959,26.7569416192932,27.3268600917959,114216.546998645,0.0,1.0
2014-11-20,37.29,37.32,36.55,36.66,49043,27.2464869738788,27.2684069151289,26.7057950897096,26.7861682076267,67121.0740582183,0.0,1.0
2014-11-21,36.98,37.81,36.85,37.81,102192,27.0199809142944,27.626432622214,26.9249945022107,27.626432622214,139861.688725352,0.0,1.0
2014-11-24,37.54,37.58,37.03,37.09,137973,27.429153150963,27.4583797392965,27.0565141497113,27.1003540322115,188832.16669116,0.0,1.0
2014-11-25,37.65,37.69,37.12,37.69,85257,27.5095262688801,27.5387528572136,27.1222739734616,27.5387528572136,116684.163101391,0.0,1.0
2014-11-26,37.75,37.77,37.47,37.75,87054,27.5825927397138,27.5972060338805,27.3780066213795,27.5825927397138,119143.567503296,0.0,1.0
2014-11-28,36.99,37.86,36.87,37.85,87582,27.0272875613778,27.6629658576308,26.9396077963774,27.6556592105474,119866.197177311,0.0,1.0
2014-12-01,36.74,37.17,36.5,37.01,224099,26.8446213842936,27.1588072088784,26.6692618542928,27.0419008555445,306705.657797701,0.0,1.0
2014-12-02,37.2,37.62,36.83,36.84,136383,27.1807271501285,27.48760632763,26.9103812080439,26.9176878551273,186656.065968272,0.0,1.0
2014-12-03,37.67,37.8,36.94,37.15,118983,27.5241395630468,27.6191259751306,26.990754325961,27.1441939147117,162842.133529127,0.0,1.0
2014-12-04,37.38,37.6499,37.19,37.54,132790,27.3122467976292,27.5094532024093,27.1734205030452,27.429153150963,181738.625781269,0.0,1.0
2014-12-05,38.03,38.7,37.42,37.58,135967,27.7871788580481,28.2767242126337,27.3414733859626,27.4583797392965,186086.721376623,0.0,1.0
2014-12-08,37.97,38.56,37.685,37.89,137879,27.7433389755479,28.1744311534666,27.5350995336719,27.6848857988809,188703.516711316,0.0,1.0
2014-12-09,38.6,38.62,37.42,37.47,163995,28.2036577418,28.2182710359668,27.3414733859626,27.3780066213795,224446.313238944,0.0,1.0
2014-12-10,37.58,38.5,37.54,38.5,227320,27.4583797392965,28.1305912709664,27.429153150963,28.1305912709664,311113.972532557,0.0,1.0
2014-12-11,37.55,37.71,37.23,37.55,124192,27.6556592105474,27.7734995693673,27.4199784929076,27.6556592105474,168624.062239726,0.3,1.0
2014-12-12,36.86,37.52,36.78,37.05,208806,27.1474726631366,27.6335641432687,27.0885524837266,27.2874080892352,283510.338347302,0.0,1.0
2014-12-15,36.66,37.16,36.59,37.08,256556,27.0001722146117,27.3684233359239,26.948617057628,27.3095031565139,348343.813707607,0.0,1.0
2014-12-16,36.54,37.21,36.51,36.57,282648,26.9117919454968,27.4052484480551,26.889696878218,26.9338870127755,383770.725521241,0.0,1.0
2014-12-17,37.31,37.37,36.27,36.55,218987,27.4788986723176,27.523088806875,26.7129363399882,26.919156967923,297333.785732501,0.0,1.0
2014-12-18,37.82,37.95,37.43,37.79,120142,27.854514816056,27.9502601075972,27.5672789414325,27.8324197487773,163125.097313878,0.0,1.0
2014-12-19,37.8,38.1,37.36,37.75,678000,27.8397847712035,28.0607354439909,27.5157237844488,27.8029596590723,920567.461660448,0.0,1.0
2014-12-22,37.98,38.0899,37.54,37.8,129261,27.9723551748759,28.0532967713404,27.6482941881212,27.8397847712035,175506.5938963,0.0,1.0
2014-12-23,38.21,38.4,37.84,38.18,123601,28.1417506906796,28.2816861167782,27.8692448609085,28.1196556234008,167821.620691287,0.0,1.0
2014-12-24,38.09,38.3,37.75,38.2,76826,28.0533704215646,28.2080358925158,27.8029596590723,28.1343856682533,104311.970220539,0.0,1.0
2014-12-26,38.23,38.45,38.069,38.22,51621,28.156480735532,28.3185112289094,28.0379038744695,28.1491157131058,70089.3996141209,0.0,1.0
2014-12-29,38.8,39.0,38.19,38.19,250784,28.576287013828,28.7235874623529,28.1270206458271,28.1270206458271,340506.770361435,0.0,1.0
2014-12-30,38.71,39.0,38.61,38.77,122641,28.5100018119918,28.7235874623529,28.4363515877293,28.5541919465492,166518.162338494,0.0,1.0
2014-12-31,38.13,38.95,38.06,38.94,124943,28.0828305112696,28.6867623502216,28.0312753542859,28.6793973277954,169643.746846963,0.0,1.0
2015-01-02,37.71,38.4,37.26,38.26,116161,27.7734995693673,28.2816861167782,27.4420735601863,28.1785758028108,157719.818457138,0.0,1.0
2015-01-05,36.76,37.7,36.72,37.41,138671,27.0738224388741,27.7661345469411,27.0443623491692,27.55254889658,188283.201291911,0.0,1.0
2015-01-06,36.05,36.88,35.99,36.79,143595,26.5509058466108,27.1622027079891,26.5067157120533,27.0959175061529,194968.856426448,0.0,1.0
2015-01-07,36.24,36.55,36.01,36.38,96737,26.6908412727094,26.919156967923,26.5214457569058,26.7939515866769,131346.511118948,0.0,1.0
2015-01-08,36.76,37.05,36.38,36.61,106371,27.0738224388741,27.2874080892352,26.7939515866769,26.9633471024805,144427.258796878,0.0,1.0
2015-01-09,35.83,36.8499,35.81,36.82,131259,26.3888753532334,27.1400339904861,26.3741453083809,27.1180125734316,178219.416593051,0.0,1.0
2015-01-12,35.37,35.88,35.28,35.88,105543,26.0500843216262,26.4257004653646,25.98379911979,26.4257004653646,143303.025967593,0.0,1.0
2015-01-13,35.27,36.21,34.9,35.62,146301,25.9764340973637,26.6687462054307,25.7039282675927,26.2342098822823,198642.979658385,0.0,1.0
2015-01-14,34.62,34.99,34.12,34.91,140755,25.4977076396578,25.7702134694289,25.1294565183456,25.7112932900189,191112.792132768,0.0,1.0
2015-01-15,34.34,34.76,34.16,34.51,211608,25.291487011723,25.6008179536253,25.1589166080506,25.4166923929692,287314.807414519,0.0,1.0
2015-01-16,35.21,35.27,34.14,34.14,152465,25.9322439628063,25.9764340973637,25.1441865631981,25.1441865631981,207012.268498613,0.0,1.0
2015-01-20,34.85,35.31,34.67,35.28,152956,25.6671031554615,26.0058941870687,25.5345327517891,25.98379911979,207678.933135302,0.0,1.0
2015-01-21,34.54,35.09,34.4,34.71,169819,25.4387874602479,25.8438636936913,25.3356771462805,25.563992841494,230574.993763592,0.0,1.0
2015-01-22,35.71,35.85,34.08,35.0,398671,26.3004950841185,26.4036053980859,25.0999964286407,25.7775784918551,541303.171840165,0.0,1.0
2015-01-23,34.69,35.61,34.69,35.61,171680,25.5492627966416,26.226844859856,25.5492627966416,26.226844859856,233101.802091247,0.0,1.0
2015-01-26,35.0,35.08,34.21,34.54,168004,25.7775784918551,25.8364986712651,25.1957417201818,25.4387874602479,228110.642815342,0.0,1.0
2015-01-27,34.57,34.91,34.44,34.45,168455,25.4608825275266,25.7112932900189,25.3651372359854,25.3725022584117,228722.996687331,0.0,1.0
2015-01-28,33.6,34.79,33.54,34.77,283791,24.7464753521809,25.622913020904,24.7022852176235,25.6081829760515,385322.655622537,0.0,1.0
2015-01-29,34.31,34.36,33.54,33.62,201524,25.2693919444443,25.3062170565755,24.7022852176235,24.7612053970334,273623.063633716,0.0,1.0
2015-01-30,33.63,34.23,33.61,33.95,273430,24.7685704194597,25.2104717650343,24.7538403746072,25.0042511370995,371254.809796188,0.0,1.0
2015-02-02,34.81,34.88,33.6953,33.7,300218,25.6376430657565,25.6891982227402,24.816664015903,24.8201255764434,407626.728915599,0.0,1.0
2015-02-03,35.28,35.8,34.91,34.91,148053,25.98379911979,26.3667802859547,25.7112932900189,25.7112932900189,201021.791152233,0.0,1.0
2015-02-04,34.95,35.46,34.89,35.24,111615,25.7407533797239,26.1163695234624,25.6965632451664,25.954339030085,151547.400049013,0.0,1.0
2015-02-05,35.7,35.77,35.08,35.08,111911,26.2931300616922,26.3446852186759,25.8364986712651,25.8364986712651,151949.299707791,0.0,1.0
2015-02-06,35.89,36.46,35.7,35.87,169032,26.4330654877909,26.8528717660868,26.2931300616922,26.4183354429384,229506.429468125,0.0,1.0
2015-02-09,35.02,35.76,34.91,35.66,133214,25.7923085367076,26.3373201962497,25.7112932900189,26.2636699719873,180873.85521775,0.0,1.0
2015-02-10,35.23,35.27,34.72,35.21,114567,25.9469740076587,25.9764340973637,25.5713578639203,25.9322439628063,155555.534483853,0.0,1.0
2015-02-11,35.02,35.24,34.8001,35.06,62767,25.7923085367076,25.954339030085,25.6303516935545,25.8217686264126,85223.094197701,0.0,1.0
2015-02-12,35.67,35.73,35.0401,35.15,111027,26.2710349944135,26.315225128971,25.8071122317844,25.8880538282488,150749.031807927,0.0,1.0
2015-02-13,35.78,35.88,35.32,35.57,106474,26.3520502411022,26.4257004653646,26.013259209495,26.1973847701511,144567.10901598,0.0,1.0
2015-02-17,36.04,36.07,35.4901,35.8,93086,26.5435408241845,26.5656358914633,26.1385382409654,26.3667802859547,126389.29607098,0.0,1.0
2015-02-18,35.49,35.98,35.325,35.87,94945,26.1384645907411,26.4993506896271,26.0169417207081,26.4183354429384,128913.3888604,0.0,1.0
2015-02-19,35.29,35.5899,35.13,35.31,112809,25.9911641422162,26.2120411647793,25.8733237833963,26.0058941870687,153168.5763753,0.0,1.0
2015-02-20,35.43,35.48,34.5301,35.16,138301,26.0942744561836,26.1310995683149,25.4314960880459,25.895418850675,187780.826718439,0.0,1.0
2015-02-23,35.45,35.53,35.07,35.4,76173,26.1090045010361,26.1679246804461,25.8291336488388,26.0721793889049,103425.346986816,0.0,1.0
2015-02-24,35.57,35.97,35.415,35.42,84487,26.1973847701511,26.4919856672008,26.0832269225443,26.0869094337574,114713.839429655,0.0,1.0
2015-02-25,35.24,35.63,34.88,35.46,294743,25.954339030085,26.2415749047085,25.6891982227402,26.1163695234624,400192.942997323,0.0,1.0
2015-02-26,35.51,35.731,35.06,35.25,248019,26.1531946355936,26.3159616312136,25.8217686264126,25.9617040525112,336752.538751567,0.0,1.0
2015-02-27,35.52,35.755,35.26,35.51,185589,26.1605596580198,26.3336376850366,25.9690690749375,26.1531946355936,251987.012746461,0.0,1.0
2015-03-02,35.87,36.09,35.44,35.61,153321,26.4183354429384,26.5803659363158,26.1016394786099,26.226844859856,208174.518863188,0.0,1.0
2015-03-03,35.39,35.86,35.18,35.72,148670,26.0648143664787,26.4109704205121,25.9101488955275,26.3078601065447,201859.534697726,0.0,1.0
2015-03-04,35.08,35.42,34.95,35.19,123497,25.8364986712651,26.0869094337574,25.7407533797239,25.9175139179538,167680.412703068,0.0,1.0
2015-03-05,35.09,35.13,34.56,35.06,86901,25.8438636936913,25.8733237833963,25.4535175051004,25.8217686264126,117991.494079284,0.0,1.0
2015-03-06,35.12,35.815,34.74,34.74,120095,25.8659587609701,26.377827819594,25.5860879087728,25.5860879087728,163061.282165356,0.0,1.0
2015-03-09,35.33,35.56,35.1,35.1,104692,26.0206242319212,26.1900197477248,25.8512287161176,25.8512287161176,142147.564448607,0.0,1.0
2015-03-10,34.66,35.119,34.6,35.08,103768,25.5271677293628,25.8652222587274,25.4829775948054,25.8364986712651,140892.985784043,0.0,1.0
2015-03-11,34.74,34.94,34.49,34.67,171337,25.5860879087728,25.7333883572977,25.4019623481167,25.5345327517891,232636.087283947,0.0,1.0
2015-03-12,35.87,35.9,34.79,34.79,225189,26.6392861157257,26.6615659758727,25.8372111504348,25.8372111504348,303218.689679213,0.3,1.0
2015-03-13,35.64,35.93,35.04,35.93,167556,26.468473854599,26.6838458360197,26.0228766516596,26.6838458360197,225615.419793552,0.0,1.0
2015-03-16,35.69,35.99,35.43,35.9,145825,26.5056069548439,26.7284055563136,26.3125148335702,26.6615659758727,196354.464127783,0.0,1.0
2015-03-17,35.95,35.97,35.25,35.42,146865,26.6986990761176,26.7135523162156,26.1788356726884,26.3050882135212,197754.831984412,0.0,1.0
2015-03-18,35.36,36.12,35.04,35.77,162089,26.2605284932272,26.8249516169505,26.0228766516596,26.5650199152358,218254.06299337,0.0,1.0
2015-03-19,35.5,35.52,34.91,35.25,113185,26.3645011739131,26.3793544140111,25.9263305910227,26.1788356726884,152404.45755051,0.0,1.0
2015-03-20,35.59,35.84,35.35,35.7,780872,26.431340754354,26.6170062555788,26.2531018731783,26.5130335748929,1051450.04705908,0.0,1.0
2015-03-23,35.59,35.91,35.43,35.59,186125,26.431340754354,26.6689925959217,26.3125148335702,26.431340754354,250618.718572148,0.0,1.0
2015-03-24,35.43,35.77,35.23,35.58,234220,26.3125148335702,26.5650199152358,26.1639824325904,26.423914134305,315378.999403457,0.0,1.0
2015-03-25,34.86,35.47,34.74,35.45,157641,25.8891974907778,26.3422213137661,25.8000780501899,26.3273680736682,212264.797391172,0.0,1.0
2015-03-26,34.93,35.01,34.38,34.7,151819,25.9411838311207,26.0005967915126,25.5327197284263,25.7703715699939,204425.43040916,0.0,1.0
2015-03-27,35.02,35.27,34.5,34.92,226553,26.0080234115616,26.1936889127863,25.6218391690141,25.9337572110717,305055.325983484,0.0,1.0
2015-03-30,35.43,35.77,35.0301,35.21,95444,26.3125148335702,26.5650199152358,26.0155242978111,26.1491291924924,128516.067026998,0.0,1.0
2015-03-31,35.39,35.52,35.06,35.19,109334,26.2828083533742,26.3793544140111,26.0377298917576,26.1342759523944,147219.05695832,0.0,1.0
2015-04-01,35.29,35.59,34.875,35.29,123560,26.2085421528843,26.431340754354,25.9003374208513,26.2085421528843,166374.473427936,0.0,1.0
2015-04-02,35.31,35.44,34.97,35.2,128808,26.2233953929823,26.3199414536192,25.9708903113167,26.1417025724434,173440.945073694,0.0,1.0
2015-04-06,34.91,35.33,34.63,35.0,152199,25.9263305910227,26.2382486330803,25.718385229651,25.9931701714636,204937.103279852,0.0,1.0
2015-04-07,35.1,35.3,34.66,34.93,132331,26.0674363719535,26.2159687729333,25.740665089798,25.9411838311207,178184.691188024,0.0,1.0
2015-04-08,35.07,35.37,35.03,35.14,145408,26.0451565118065,26.2679551132762,26.0154500316106,26.0971428521495,195792.970477577,0.0,1.0
2015-04-09,34.98,35.22,34.7,35.01,79351,25.9783169313656,26.1565558125414,25.7703715699939,26.0005967915126,106846.720953223,0.0,1.0
2015-04-10,35.04,35.26,34.81,35.2,104814,26.0228766516596,26.1862622927374,25.8520643905328,26.1417025724434,141132.842812202,0.0,1.0
2015-04-13,35.46,35.54,34.84,35.09,61949,26.3347946937171,26.3942076541091,25.8743442506798,26.0600097519045,83414.7964906705,0.0,1.0
2015-04-14,35.26,35.43,34.94,35.4,176381,26.1862622927374,26.3125148335702,25.9486104511697,26.2902349734232,237498.34896158,0.0,1.0
2015-04-15,35.49,35.685,35.16,35.31,108285,26.3570745538641,26.5018936448194,26.1119960922475,26.2233953929823,145806.570533701,0.0,1.0
2015-04-16,35.64,35.7198,35.06,35.42,93614,26.468473854599,26.5277382825899,26.0377298917576,26.3050882135212,126051.958202354,0.0,1.0
2015-04-17,34.97,35.37,34.9,35.28,160581,25.9708903113167,26.2679551132762,25.9189039709737,26.2011155328353,216223.529601258,0.0,1.0
2015-04-20,35.64,35.71,34.76,34.9,203506,26.468473854599,26.5204601949419,25.8149312902879,25.9189039709737,274022.366376057,0.0,1.0
2015-04-21,35.5,36.0,35.34,35.74,139521,26.3645011739131,26.7358321763626,26.2456752531293,26.5427400550889,187866.080504525,0.0,1.0
2015-04-22,35.75,36.05,35.36,35.54,147195,26.5501666751378,26.7729652766075,26.2605284932272,26.3942076541091,198199.17947738,0.0,1.0
2015-04-23,35.9,35.98,35.5312,35.68,198004,26.6615659758727,26.7209789362646,26.3876722284659,26.4981803347949,266613.881811469,0.0,1.0
2015-04-24,35.21,35.77,35.14,35.77,99317,26.1491291924924,26.5650199152358,26.0971428521495,26.5650199152358,133731.090785386,0.0,1.0
2015-04-27,35.13,35.6,34.82,35.14,108415,26.0897162321005,26.438767374403,25.8594910105818,26.0971428521495,145981.616515779,0.0,1.0
2015-04-28,35.79,35.79,35.04,35.25,107975,26.5798731553338,26.5798731553338,26.0228766516596,26.1788356726884,145389.153191821,0.0,1.0
2015-04-29,35.44,35.8,35.275,35.68,142270,26.3199414536192,26.5872997753828,26.1974022228108,26.4981803347949,191567.62977171,0.0,1.0
2015-04-30,34.95,35.52,34.79,35.23,188273,25.9560370712187,26.3793544140111,25.8372111504348,26.1639824325904,253511.016799108,0.0,1.0
2015-05-01,34.58,35.38,34.46,35.15,129667,25.6812521294061,26.2753817333252,25.5921326888182,26.1045694721985,174597.595062967,0.0,1.0
2015-05-04,34.79,34.87,34.52,34.58,114466,25.8372111504348,25.8966241108268,25.6366924091121,25.6812521294061,154129.333727761,0.0,1.0
2015-05-05,34.86,34.99,34.59,34.66,121321,25.8891974907778,25.9857435514146,25.6886787494551,25.740665089798,163359.643013521,0.0,1.0
2015-05-06,35.14,35.16,34.65,34.95,94405,26.0971428521495,26.1119960922475,25.733238469749,25.9560370712187,127117.045677924,0.0,1.0
2015-05-07,34.94,35.19,34.79,35.0,60305,25.9486104511697,26.1342759523944,25.8372111504348,25.9931701714636,81201.1380711532,0.0,1.0
2015-05-08,35.13,35.25,34.86,35.13,89382,26.0897162321005,26.1788356726884,25.8891974907778,26.0897162321005,120353.538231918,0.0,1.0
2015-05-11,35.46,35.65,35.02,35.08,98476,26.3347946937171,26.4759004746479,26.0080234115616,26.0525831318555,132598.677932094,0.0,1.0
2015-05-12,35.41,35.58,34.77,35.32,97309,26.2976615934722,26.423914134305,25.8223579103369,26.2308220130313,131027.303616049,0.0,1.0
2015-05-13,35.56,35.69,35.09,35.54,89400,26.409060894207,26.5056069548439,26.0600097519045,26.3942076541091,120377.775367898,0.0,1.0
2015-05-14,35.58,35.65,35.3,35.63,93651,26.423914134305,26.4759004746479,26.2159687729333,26.46104723455,126101.778981868,0.0,1.0
2015-05-15,35.01,35.61,34.73,35.61,99689,26.0005967915126,26.446193994452,25.7926514301409,26.446193994452,134231.991595642,0.0,1.0
2015-05-18,35.71,35.85,34.755,34.91,126975,26.5204601949419,26.6244328756277,25.8112179802634,25.9263305910227,170972.796726386,0.0,1.0
2015-05-19,35.91,36.08,35.66,35.81,128765,26.6689925959217,26.7952451367545,26.4833270946969,26.5947263954318,173383.045248852,0.0,1.0
2015-05-20,35.7,36.0,35.49,36.0,124255,26.5130335748929,26.7358321763626,26.3570745538641,26.7358321763626,167310.29617828,0.0,1.0
2015-05-21,35.53,35.82,35.06,35.5,120174,26.3867810340601,26.6021530154808,26.0377298917576,26.3645011739131,161815.198848566,0.0,1.0
2015-05-22,35.26,35.69,35.2,35.53,76086,26.1862622927374,26.5056069548439,26.1417025724434,26.3867810340601,102450.373787941,0.0,1.0
2015-05-26,35.09,35.17,34.77,35.07,134244,26.0600097519045,26.1194227122964,25.8223579103369,26.0451565118065,180760.560139688,0.0,1.0
2015-05-27,35.49,35.59,34.955,35.29,84831,26.3570745538641,26.431340754354,25.9597503812432,26.2085421528843,114225.582351613,0.0,1.0
2015-05-28,35.68,35.69,35.2,35.35,85210,26.4981803347949,26.5056069548439,26.1417025724434,26.2531018731783,114735.90871475,0.0,1.0
2015-05-29,35.31,35.63,35.01,35.56,76325,26.2233953929823,26.46104723455,26.0005967915126,26.409060894207,102772.189093454,0.0,1.0
2015-06-01,35.18,35.52,34.91,35.52,72601,26.1268493323454,26.3793544140111,25.9263305910227,26.3793544140111,97757.79496068,0.0,1.0
2015-06-02,35.64,35.935,35.04,35.17,105994,26.468473854599,26.6875591460442,26.0228766516596,26.1194227122964,142721.721726454,0.0,1.0
2015-06-03,36.1,36.2,35.54,35.85,115765,26.8100983768525,26.8843645773424,26.3942076541091,26.6244328756277,155878.447040992,0.0,1.0
2015-06-04,35.8,36.13,35.51,36.06,74341,26.5872997753828,26.8323782369994,26.3719277939621,26.7803918966565,100100.718105424,0.0,1.0
2015-06-05,36.81,36.85,35.79,36.02,172207,27.3373884003307,27.3670948805267,26.5798731553338,26.7506854164606,231878.026429303,0.0,1.0
2015-06-08,36.54,36.9,36.39,36.7,115943,27.136869659008,27.4042279807716,27.0254703582732,27.2556955797919,156118.125385685,0.0,1.0
2015-06-09,36.92,37.3,36.5,36.63,89630,27.4190812208696,27.7012927827312,27.1071631788121,27.2037092394489,120687.472105422,0.0,1.0
2015-06-10,37.37,37.78,36.87,36.91,143672,27.7532791230742,28.0577705450827,27.3819481206247,27.4116546008206,193455.43336305,0.0,1.0
2015-06-11,37.32,37.35,36.74,36.94,127625,27.9389446242989,27.9614035830001,27.5047380894089,27.6544644807503,170477.627700281,0.3,1.0
2015-06-12,37.29,37.35,36.92,37.33,117045,27.9164856655977,27.9614035830001,27.6394918416162,27.946430943866,156345.182638036,0.0,1.0
2015-06-15,37.08,37.36,36.49,36.93,134347,27.7592729546893,27.9688899025672,27.3175801002322,27.6469781611832,179456.672663268,0.0,1.0
2015-06-16,37.37,37.48,36.694,36.92,126950,27.9763762221342,28.058725737372,27.4703010194004,27.6394918416162,169575.98304839,0.0,1.0
2015-06-17,36.63,37.5,36.49,37.5,91990,27.4223885741712,28.0736983765061,27.3175801002322,28.0736983765061,122877.468929668,0.0,1.0
2015-06-18,36.95,37.1099,36.33,36.72,144475,27.6619508003174,27.7816570501948,27.1977989871591,27.4897654502748,192985.349751209,0.0,1.0
2015-06-19,37.35,37.38,36.71,37.01,382097,27.9614035830001,27.9838625417013,27.4822791307077,27.7068687177198,510393.654153922,0.0,1.0
2015-06-22,37.57,37.84,37.26,37.5,121460,28.1261026134756,28.3282332417865,27.8940267068965,28.0736983765061,162242.606546336,0.0,1.0
2015-06-23,37.99,38.0,37.44,37.67,157776,28.4405280352925,28.4480143548595,28.0287804591037,28.2009658091463,210752.424587969,0.0,1.0
2015-06-24,37.89,38.15,37.63,37.91,115969,28.3656648396218,28.5603091483656,28.171020530878,28.3806374787559,154907.894274428,0.0,1.0
2015-06-25,38.08,38.27,37.54,38.06,153797,28.5079049113961,28.6501449831704,28.1036436547744,28.492932272262,205437.396336299,0.0,1.0
2015-06-26,38.52,38.64,38.07,38.29,294290,28.8373029723471,28.9271388071519,28.500418591829,28.6651176223045,393103.710526274,0.0,1.0
2015-06-29,37.67,38.57,37.61,38.04,163618,28.2009658091463,28.8747345701824,28.1560478917439,28.4779596331278,218555.992078861,0.0,1.0
2015-06-30,37.77,38.33,37.66,38.05,116468,28.275829004817,28.6950629005728,28.1934794895792,28.4854459526949,155574.443431901,0.0,1.0
2015-07-01,38.54,38.7,37.94,38.25,159211,28.8522756114812,28.9720567245543,28.4030964374571,28.6351723440362,212669.254329399,0.0,1.0
2015-07-02,37.89,38.6,37.64,38.6,125994,28.3656648396218,28.8971935288836,28.1785068504451,28.8971935288836,168298.98706734,0.0,1.0
2015-07-06,38.05,38.13,37.05,37.44,194951,28.4854459526949,28.5453365092314,27.7368139959881,28.0287804591037,260409.66893475,0.0,1.0
2015-07-07,38.07,38.28,37.35,37.92,342624,28.500418591829,28.6576313027375,27.9614035830001,28.388123798323,457666.810681145,0.0,1.0
2015-07-08,37.82,38.05,37.63,37.64,267806,28.3132606026523,28.4854459526949,28.171020530878,28.1785068504451,357727.181695605,0.0,1.0
2015-07-09,38.16,38.46,37.7901,38.37,180636,28.5677954679326,28.7923850549447,28.2908765071468,28.7250081788411,241288.123465371,0.0,1.0
2015-07-10,38.78,38.89,38.2,38.66,210841,29.0319472810909,29.1142967963286,28.5977407462009,28.942111446286,281635.05192521,0.0,1.0
2015-07-13,38.99,39.33,38.66,38.99,147067,29.1891599919993,29.4436948572796,28.942111446286,29.1891599919993,196447.665214474,0.0,1.0
2015-07-14,39.05,39.09,38.5,38.86,139289,29.2340779094017,29.26402318767,28.822330333213,29.0918378376274,186058.047284971,0.0,1.0
2015-07-15,39.06,39.37,38.6,39.02,115373,29.2415642289688,29.4736401355479,28.8971935288836,29.2116189507005,154111.775441054,0.0,1.0
2015-07-16,39.41,39.64,38.86,39.28,219236,29.5035854138162,29.6757707638587,29.0918378376274,29.4062632594443,292848.839855035,0.0,1.0
2015-07-17,38.93,39.42,38.48,39.42,127416,29.1442420745969,29.5110717333832,28.8073576940788,29.5110717333832,170198.451800658,0.0,1.0
2015-07-20,39.64,39.68,38.51,38.6,163150,29.6757707638587,29.705716042127,28.82981665278,28.8971935288836,217930.851786883,0.0,1.0
2015-07-21,39.44,40.5,39.23,39.73,243007,29.5260443725174,30.3195942466266,29.3688316616089,29.7431476399624,324601.425070027,0.0,1.0
2015-07-22,39.8,39.9999,39.34,39.34,169686,29.7955518769318,29.9452034050775,29.4511811768467,29.4511811768467,226661.443556905,0.0,1.0
2015-07-23,38.88,39.9,38.8,39.76,191284,29.1068104767616,29.8704150726025,29.046919920225,29.7656065986636,255511.400877732,0.0,1.0
2015-07-24,38.38,38.87,38.22,38.78,188365,28.7324944984081,29.0993241571945,28.612713385335,29.0319472810909,251612.288671996,0.0,1.0
2015-07-27,38.22,38.41,37.79,38.26,116156,28.612713385335,28.7549534571093,28.2908016439511,28.6426586636033,155157.683237249,0.0,1.0
2015-07-28,38.25,38.55,37.87,38.55,132330,28.6351723440362,28.8597619310483,28.3506922004877,28.8597619310483,176762.424866431,0.0,1.0
2015-07-29,38.14,38.46,37.85,38.26,128516,28.5528228287985,28.7923850549447,28.3357195613535,28.6426586636033,171667.798640778,0.0,1.0
2015-07-30,38.23,38.29,37.75,38.06,212581,28.6201997049021,28.6651176223045,28.2608563656828,28.492932272262,283959.291472309,0.0,1.0
2015-07-31,38.23,38.4,37.8,38.4,168508,28.6201997049021,28.7474671375423,28.2982879635182,28.7474671375423,225087.906668121,0.0,1.0
2015-08-03,38.21,38.46,37.76,38.32,131560,28.605227065768,28.7923850549447,28.2683426852499,28.6875765810057,175733.882078347,0.0,1.0
2015-08-04,38.33,38.84,38.04,38.28,83797,28.6950629005728,29.0768651984933,28.4779596331278,28.6576313027375,111933.506510484,0.0,1.0
2015-08-05,38.55,39.04,38.2427,38.58,97181,28.8597619310483,29.2265915898346,28.6297073307523,28.8822208897495,129811.450245179,0.0,1.0
2015-08-06,38.23,38.77,38.05,38.66,79561,28.6201997049021,29.0244609615238,28.4854459526949,28.942111446286,106275.185406167,0.0,1.0
2015-08-07,37.81,38.39,37.395,37.99,94829,28.3057742830852,28.7399808179752,27.9950920210519,28.4405280352925,126669.719547032,0.0,1.0
2015-08-10,37.96,38.24,37.72,38.06,112509,28.4180690765913,28.6276860244692,28.2383974069816,28.492932272262,150286.130577324,0.0,1.0
2015-08-11,37.67,38.14,37.33,37.6,124430,28.2009658091463,28.5528228287985,27.946430943866,28.1485615721768,166209.84301466,0.0,1.0
2015-08-12,36.95,37.51,36.63,37.51,85014,27.6619508003174,28.0811846960732,27.4223885741712,28.0811846960732,113559.138423598,0.0,1.0
2015-08-13,36.92,37.27,36.79,37.08,77422,27.6394918416162,27.9015130264636,27.5421696872443,27.7592729546893,103417.973687061,0.0,1.0
2015-08-14,37.31,37.33,36.9,36.9,65158,27.9314583047318,27.946430943866,27.624519202482,27.624519202482,87036.0921895783,0.0,1.0
2015-08-17,37.36,37.5648,36.95,37.13,77203,27.9688899025672,28.1222097273007,27.6619508003174,27.7967045525246,103125.440088892,0.0,1.0
2015-08-18,37.16,37.57,36.93,37.35,60026,27.8191635112258,28.1261026134756,27.6469781611832,27.9614035830001,80180.9212954913,0.0,1.0
2015-08-19,36.78,37.13,36.73,37.05,89188,27.5346833676772,27.7967045525246,27.4972517698419,27.7368139959881,119134.641796926,0.0,1.0
2015-08-20,36.26,36.66,36.15,36.43,204408,27.1453947501897,27.4448475328724,27.0630452349519,27.2726621828298,273042.044450218,0.0,1.0
2015-08-21,36.08,36.44,35.06,35.58,270919,27.0106409979824,27.2801485023969,26.2470364021415,26.636325019629,361885.433253144,0.0,1.0
2015-08-24,34.52,35.8,34.21,34.33,240596,25.8427751455198,26.8010240501045,25.6106992389407,25.7005350737455,321380.883950455,0.0,1.0
2015-08-25,34.21,35.87,34.15,35.48,168890,25.6106992389407,26.853428287074,25.5657813215382,26.5614618239583,225598.170752599,0.0,1.0
2015-08-26,35.44,35.51,34.41,34.99,127631,26.5315165456901,26.5839207826595,25.760425630282,26.194632165172,170485.642319409,0.0,1.0
2015-08-27,35.27,35.85,35.07,35.73,169378,26.4042491130499,26.8384556479399,26.2545227217085,26.748619813135,226250.026441671,0.0,1.0
2015-08-28,35.4,35.6,35.02,35.26,131777,26.5015712674218,26.6512976587632,26.2170911238732,26.3967627934828,176023.744136807,0.0,1.0
2015-08-31,35.66,35.7,34.94,35.23,98095,26.6962155761656,26.7261608544338,26.1572005673366,26.3743038347816,131032.343892333,0.0,1.0
2015-09-01,34.5,35.21,34.33,35.07,163212,25.8278025063856,26.3593311956475,25.7005350737455,26.2545227217085,218013.669517871,0.0,1.0
2015-09-02,35.04,35.04,34.64,34.91,96227,26.2320637630073,26.2320637630073,25.9326109803246,26.1347416086354,128537.125803839,0.0,1.0
2015-09-03,35.12,35.395,34.95,34.95,96753,26.2919543195439,26.4978281076383,26.1646868869037,26.1646868869037,129239.740747387,0.0,1.0
2015-09-04,35.01,35.18,34.53,34.93,84958,26.2096048043061,26.3368722369463,25.8502614650868,26.1497142477696,113484.335311738,0.0,1.0
2015-09-08,35.7,35.76,35.0,35.44,69391,26.7261608544338,26.7710787718362,26.2021184847391,26.5315165456901,92690.4059843309,0.0,1.0
2015-09-09,35.44,35.97,35.39,35.8,93531,26.5315165456901,26.9282914827447,26.4940849478547,26.8010240501045,124935.89027569,0.0,1.0
2015-09-10,35.67,35.98,35.1621,35.4,78889,26.7037018957326,26.9357778023117,26.3234717249212,26.5015712674218,105377.548063839,0.0,1.0
2015-09-11,35.47,35.56,35.03,35.25,74489,26.7860514109704,26.8540171461547,26.4537744834027,26.6199129471865,98638.0855267791,0.31,1.0
2015-09-14,35.29,35.7,35.19,35.43,161393,26.6501199406018,26.9597416231081,26.5746024570636,26.7558444175551,213716.072674132,0.0,1.0
2015-09-15,35.88,36.06,35.32,35.32,89068,27.0956730934767,27.2316045638453,26.6727751856632,26.6727751856632,117943.548734701,0.0,1.0
2015-09-16,35.97,36.13,35.37,35.85,118286,27.163638828661,27.284466802322,26.7105339274323,27.0730178484152,156633.926950564,0.0,1.0
2015-09-17,35.52,36.57,35.22,35.89,248130,26.8238101527394,27.6167437298897,26.5972577021251,27.1032248418305,328572.918978101,0.0,1.0
2015-09-18,35.33,35.47,34.89,35.04,651523,26.680326934017,26.7860514109704,26.3480500064493,26.4613262317565,862744.585061738,0.0,1.0
2015-09-21,35.9,36.12,35.61,35.61,89892,27.1107765901843,27.2769150539681,26.8917758879237,26.8917758879237,119034.686788294,0.0,1.0
2015-09-22,35.69,35.92,35.45,35.47,71142,26.9521898747542,27.1258800868919,26.7709479142628,26.7860514109704,94205.9992823925,0.0,1.0
2015-09-23,36.11,36.23,35.625,35.79,117968,27.2693633056143,27.3599842858601,26.9031035104545,27.0277073582924,156212.832410465,0.0,1.0
2015-09-24,36.42,36.51,35.78,35.78,108548,27.5034675045825,27.5714332397668,27.0201556099385,27.0201556099385,143738.899807499,0.0,1.0
2015-09-25,36.94,37.32,36.457,36.8,187033,27.8961584189807,28.1831248564256,27.5314089734916,27.7904339420273,247668.475215536,0.0,1.0
2015-09-28,37.09,37.25,36.58,36.83,234320,28.0094346442879,28.1302626179489,27.6242954782435,27.8130891870888,310285.763007087,0.0,1.0
2015-09-29,36.91,37.29,36.69,37.09,158256,27.8735031739193,28.1604696113641,27.7073647101354,28.0094346442879,209562.067729812,0.0,1.0
2015-09-30,37.17,37.28,36.66,37.17,192248,28.0698486311184,28.1529178630103,27.684709465074,28.0698486311184,254574.160833844,0.0,1.0
2015-10-01,36.96,37.28,36.48,37.2,138649,27.9112619156883,28.1529178630103,27.5487779947054,28.0925038761798,183598.543680307,0.0,1.0
2015-10-02,36.7,36.7,36.11,36.52,312792,27.7149164584892,27.7149164584892,27.2693633056143,27.5789849881206,414198.123858454,0.0,1.0
2015-10-05,37.54,37.59,37.01,37.01,91980,28.3492633202094,28.3870220619785,27.9490206574574,27.9490206574574,121799.609428951,0.0,1.0
2015-10-06,37.54,37.795,37.27,37.56,109682,28.3492633202094,28.5418329032316,28.1453661146565,28.364366816917,145240.538827856,0.0,1.0
2015-10-07,38.27,38.28,37.59,37.74,128288,28.9005409500377,28.9080926983915,28.3870220619785,28.5002982872857,169878.542013713,0.0,1.0
2015-10-08,38.76,38.78,38.02,38.11,130863,29.2705766193745,29.2856801160821,28.7117472411924,28.7797129763767,173288.34843119,0.0,1.0
2015-10-09,38.48,38.97,38.37,38.91,139804,29.0591276654677,29.4291633348045,28.9760584335758,29.3838528446816,185127.990830671,0.0,1.0
2015-10-12,38.82,38.88,38.002,38.48,84685,29.3158871094973,29.3611975996202,28.6981540941555,29.0591276654677,112139.594743322,0.0,1.0
2015-10-13,38.44,39.26,38.43,38.67,134628,29.0289206720525,29.648164037065,29.0213689236987,29.2026108841902,178273.948882375,0.0,1.0
2015-10-14,37.62,38.5,37.54,38.4,178323,28.4096773070399,29.0742311621753,28.3492633202094,28.9987136786372,236134.722246128,0.0,1.0
2015-10-15,38.8,38.81,37.64,37.84,178699,29.3007836127897,29.3083353611435,28.4247808037475,28.5758157708238,236632.620192913,0.0,1.0
2015-10-16,38.76,39.084,38.39,38.94,113340,29.2705766193745,29.515253266038,28.9911619302834,29.4065080897431,150084.450235674,0.0,1.0
2015-10-19,38.8,39.05,38.58,38.58,82492,29.3007836127897,29.489577321635,29.1346451490058,29.1346451490058,109235.631452631,0.0,1.0
2015-10-20,39.23,39.3,38.76,38.76,81162,29.6255087920036,29.6783710304803,29.2705766193745,29.2705766193745,107474.449885546,0.0,1.0
2015-10-21,38.65,39.49,38.59,39.29,158403,29.1875073874825,29.8218542492027,29.1421968973597,29.6708192821265,209756.724639858,0.0,1.0
2015-10-22,39.7,40.5,38.52,39.01,243112,29.9804409646328,30.5845808329377,29.089334658883,29.4593703282197,321928.100103187,0.0,1.0
2015-10-23,40.91,40.95,40.04,40.2,171853,30.894202515444,30.9244095088592,30.2372004086624,30.3580283823234,227567.169810758,0.0,1.0
2015-10-26,40.32,40.62,39.82,40.61,159839,30.4486493625691,30.6752018131834,30.0710619448785,30.6676500648296,211658.271053644,0.0,1.0
2015-10-27,39.88,40.33,39.69,40.0,139121,30.1163724350014,30.4562011109229,29.972889216279,30.2069934152471,184223.564507122,0.0,1.0
2015-10-28,41.57,41.61,39.8,39.9,153813,31.3926179067956,31.4228249002108,30.0559584481709,30.131475931709,203678.661938413,0.0,1.0
2015-10-29,41.54,41.555,40.885,41.3,207400,31.3699626617341,31.3812902842648,30.8753231445595,31.1887207012426,274638.388731947,0.0,1.0
2015-10-30,40.76,41.47,40.47,41.47,204650,30.7809262901368,31.3171004232574,30.5619255878763,31.3171004232574,270996.847897748,0.0,1.0
2015-11-02,40.79,41.174,40.51,40.8,153793,30.8035815351982,31.0935686719846,30.5921325812915,30.8111332835521,203652.178005074,0.0,1.0
2015-11-03,41.44,41.44,40.4,40.82,198974,31.294445178196,31.294445178196,30.5090633493996,30.8262367802597,263480.707615962,0.0,1.0
2015-11-04,41.32,41.515,40.93,41.44,164668,31.2038241979503,31.3510832908496,30.9093060121516,31.294445178196,218052.816758497,0.0,1.0
2015-11-05,41.89,42.14,41.35,41.35,159197,31.6342738541175,31.8230675629628,31.2264794430117,31.2264794430117,210808.136793442,0.0,1.0
2015-11-06,42.86,43.53,42.0,42.42,173083,32.3667934444373,32.8727605841427,31.7173430860095,32.0345165168696,229195.931711145,0.0,1.0
2015-11-09,42.44,43.08,42.13,42.86,132964,32.0496200135772,32.5329319082211,31.815515814609,32.3667934444373,176070.485628518,0.0,1.0
2015-11-10,42.5,42.88,42.11,42.24,117260,32.0949305037001,32.3818969411449,31.8004123179014,31.898585046501,155275.301170241,0.0,1.0
2015-11-11,42.2,43.22,42.03,42.73,83430,31.8683780530857,32.6386563851745,31.7399983310709,32.2686207158377,110477.72792626,0.0,1.0
2015-11-12,41.47,42.06,41.39,41.93,66067,31.3171004232574,31.7626535761323,31.256686436427,31.6644808475328,87485.7011974617,0.0,1.0
2015-11-13,40.88,41.78,40.71,41.17,99224,30.8715472703826,31.5512046222256,30.7431675483678,31.0905479726431,131392.090084564,0.0,1.0
2015-11-16,41.25,41.27,40.5,40.8,248597,31.1509619594736,31.1660654561812,30.5845808329377,30.8111332835521,329191.31882158,0.0,1.0
2015-11-17,41.51,41.92,40.94,41.45,169208,31.3473074166727,31.656929099179,30.9168577605054,31.3019969265498,224064.669626592,0.0,1.0
2015-11-18,42.23,42.4,41.41,41.59,200028,31.8910332981471,32.0194130201619,31.2717899331346,31.4077214035032,264876.41090296,0.0,1.0
2015-11-19,41.95,42.38,41.81,42.07,97449,31.6795843442404,32.0043095234543,31.5738598672871,31.7702053244862,129041.641000673,0.0,1.0
2015-11-20,42.24,42.53,41.84,42.24,150058,31.898585046501,32.1175857487615,31.5965151123485,31.898585046501,198706.303453898,0.0,1.0
2015-11-23,42.33,42.52,41.91,42.23,165425,31.9665507816853,32.1100340004077,31.6493773508252,31.8910332981471,219055.233635402,0.0,1.0
2015-11-24,42.51,42.52,41.74,42.0,126973,32.1024822520539,32.1100340004077,31.5209976288104,31.7173430860095,168137.223396632,0.0,1.0
2015-11-25,42.5,42.76,42.11,42.46,95833,32.0949305037001,32.2912759608992,31.8004123179014,32.0647235102848,126901.73918683,0.0,1.0
2015-11-27,42.88,42.95,42.27,42.49,58324,32.3818969411449,32.4347591796216,31.9212402915624,32.0873787553463,77232.4464050245,0.0,1.0
2015-11-30,43.13,43.36,42.71,42.94,131504,32.5706906499902,32.7443808621279,32.2535172191301,32.4272074312678,174137.158494725,0.0,1.0
2015-12-01,42.99,44.11,42.95,43.13,210457,32.4649661730368,33.3107619886638,32.4347591796216,32.5706906499902,278686.45794291,0.0,1.0
2015-12-02,42.68,43.21,42.59,43.02,197889,32.2308619740687,32.6311046368207,32.1628962388844,32.4876214180983,262043.954232286,0.0,1.0
2015-12-03,42.15,43.31,42.12,42.99,293563,31.8306193113166,32.7066221203588,31.8079640662552,32.4649661730368,388735.146149068,0.0,1.0
2015-12-04,42.99,43.03,41.82,42.22,401075,32.4649661730368,32.4951731664521,31.5814116156409,31.8834815497933,531102.178209575,0.0,1.0
2015-12-07,42.0,43.206,41.6501,42.87,306168,31.7173430860095,32.6280839374792,31.4531074111096,32.3743451927911,405426.645136368,0.0,1.0
2015-12-08,41.32,42.1,41.12,41.79,217755,31.2038241979503,31.7928605695476,31.052789230874,31.5587563705794,288350.445218539,0.0,1.0
2015-12-09,40.86,42.0,40.71,41.25,240217,30.8564437736749,31.7173430860095,30.7431675483678,31.1509619594736,318094.550752277,0.0,1.0
2015-12-10,40.73,40.91,39.97,40.73,447891,30.7582710450754,30.894202515444,30.1843381701857,30.7582710450754,593095.769370976,0.0,1.0
2015-12-11,38.99,40.24,38.5365,39.44,442956,29.6783710304803,30.629844838844,29.3331763328059,30.0209016014912,581934.042884715,0.31,1.0
2015-12-14,39.52,40.43,38.39,38.8,508912,30.0817959252265,30.7744688577153,29.2216636024657,29.533747011609,668583.826909549,0.0,1.0
2015-12-15,40.96,41.245,39.66,39.98,506412,31.1778937524615,31.3948297807684,30.1883609917632,30.4319382867043,665299.448535146,0.0,1.0
2015-12-16,40.93,41.37,40.03,41.37,299229,31.1550583810607,31.4899771616048,30.4699972390389,31.4899771616048,393112.502637622,0.0,1.0
2015-12-17,40.35,41.15,40.03,40.91,285641,30.71357453398,31.3225177713328,30.4699972390389,31.1398348001269,375261.24929707,0.0,1.0
2015-12-18,39.9,40.17,39.36,40.02,2222547,30.3710439629691,30.5765623055756,29.9600072777559,30.462385448572,2919874.12115716,0.0,1.0
2015-12-21,40.16,40.71,39.71,40.0,343979,30.5689505151087,30.9875989907887,30.2264199440978,30.4471618676382,451902.875539425,0.0,1.0
2015-12-22,40.22,40.3,39.45,40.3,185675,30.6146212579102,30.6755155816454,30.0285133919581,30.6755155816454,243930.781866866,0.0,1.0
2015-12-23,40.25,40.61,40.08,40.45,130854,30.6374566293109,30.9114810861196,30.5080561913734,30.7896924386491,171909.61912162,0.0,1.0
2015-12-24,40.44,40.62,40.07,40.14,99793,30.7820806481822,30.9190928765865,30.5004444009065,30.5537269341749,131103.188446695,0.0,1.0
2015-12-28,40.47,40.54,39.8,40.26,96364,30.8049160195829,30.8581985528513,30.2949260583,30.6450684197778,126598.335068365,0.0,1.0
2015-12-29,40.98,41.03,40.48,40.65,88096,31.1931173333953,31.2311762857298,30.8125278100498,30.9419282479873,115736.238908541,0.0,1.0
2015-12-30,40.57,41.01,40.52,41.01,87224,30.881033924252,31.215952704796,30.8429749719175,31.215952704796,114590.64773155,0.0,1.0
2015-12-31,39.94,40.61,39.94,40.33,151555,30.4014911248367,30.9114810861196,30.4014911248367,30.6983509530462,199105.585813022,0.0,1.0
2016-01-04,38.64,39.3,38.38,39.1,266413,29.4119583641385,29.9143365349545,29.2140518119988,29.7621007256163,350000.438343866,0.0,1.0
2016-01-05,39.07,39.26,38.65,38.78,206413,29.7392653542156,29.8838893730868,29.4195701546054,29.5185234306752,271175.357358208,0.0,1.0
2016-01-06,38.96,39.095,38.29,38.49,167890,29.6555356590796,29.7582948303828,29.1455456977966,29.2977815071348,220565.714111367,0.0,1.0
2016-01-07,37.8,38.65,37.78,38.17,224957,28.7725679649181,29.4195701546054,28.7573443839842,29.0542042121937,295537.562388175,0.0,1.0
2016-01-08,37.4,38.4,37.365,38.04,252348,28.4680963462417,29.2292753929326,28.4414550796075,28.9552509361239,331522.525609478,0.0,1.0
2016-01-11,37.69,38.15,37.49,37.62,195697,28.688838269782,29.0389806312599,28.5366024604439,28.6355557365137,257097.197894171,0.0,1.0
2016-01-12,37.82,38.08,37.22,38.08,197547,28.7877915458519,28.9856980979915,28.3310841178373,28.9856980979915,259527.637891228,0.0,1.0
2016-01-13,36.18,38.15,36.13,37.96,262430,27.5394579092787,29.0389806312599,27.5013989569442,28.8943566123886,344767.766717768,0.0,1.0
2016-01-14,36.66,37.02,35.894,36.45,220973,27.9048238516904,28.1788483084991,27.3217607019251,27.7449762518853,290303.577010728,0.0,1.0
2016-01-15,36.23,36.26,35.36,35.6,263055,27.5775168616133,27.600352233014,26.9152910909921,27.097974062198,345588.861311368,0.0,1.0
2016-01-19,36.13,36.89,35.96,36.62,209824,27.5013989569442,28.0798950324293,27.3719985190067,27.8743766898227,275656.563212243,0.0,1.0
2016-01-20,36.15,36.47,35.135,35.61,331316,27.516622537878,27.7601998328191,26.7440258054867,27.1055858526649,435266.842197401,0.0,1.0
2016-01-21,35.05,36.13,35.03,35.85,324557,26.6793255865179,27.5013989569442,26.6641020055841,27.2882688238707,426387.196824368,0.0,1.0
2016-01-22,35.48,35.64,35.0,35.64,296486,27.006632576595,27.1284212240656,26.6412666341834,27.1284212240656,389508.882685228,0.0,1.0
2016-01-25,34.47,35.33,34.27,35.33,255382,26.2378417394372,26.8924557195914,26.085605930099,26.8924557195914,335508.447204653,0.0,1.0
2016-01-26,35.31,35.47,34.69,34.75,245672,26.8772321386576,26.9990207861281,26.4053011297092,26.4509718725106,322751.921598474,0.0,1.0
2016-01-27,35.62,36.23,35.0,35.3,236124,27.1131976431318,27.5775168616133,26.6412666341834,26.8696203481907,310208.223710956,0.0,1.0
2016-01-28,36.31,36.8,35.935,36.1,258235,27.6384111853485,28.0113889182271,27.3529690428394,27.4785635855434,339256.579805521,0.0,1.0
2016-01-29,37.64,37.64,36.35,36.72,430760,28.6507793174475,28.6507793174475,27.6688583472162,27.9504945944918,565911.53142303,0.0,1.0
2016-02-01,37.02,37.42,36.75,37.42,199795,28.1788483084991,28.4833199271755,27.9733299658926,28.4833199271755,262480.950925491,0.0,1.0
2016-02-02,36.39,36.68,36.16,36.62,257670,27.6993055090838,27.9200474326242,27.5242343283449,27.8743766898227,338514.310292906,0.0,1.0
2016-02-03,36.65,36.88,35.71,36.67,199716,27.8972120612235,28.0722832419624,27.181703757334,27.9124356421573,262377.164568859,0.0,1.0
2016-02-04,36.67,37.2499,36.335,36.57,150507,27.9124356421573,28.3538433713334,27.6574406615158,27.8363177374882,197728.774398472,0.0,1.0
2016-02-05,35.91,36.98,35.9,36.63,278637,27.3339395666722,28.1484011466315,27.3263277762052,27.8819884802896,366059.734843343,0.0,1.0
2016-02-08,35.88,36.02,35.09,35.53,215678,27.3111041952714,27.4176692618082,26.7097727483856,27.0446915289296,283347.263613744,0.0,1.0
2016-02-09,35.78,36.0,35.29,35.39,197106,27.2349862906023,27.4024456808743,26.8620085577238,26.9381264623929,258948.273545984,0.0,1.0
2016-02-10,35.68,36.4,35.64,35.96,170327,27.1588683859332,27.7069172995507,27.1284212240656,27.3719985190067,223767.326150735,0.0,1.0
2016-02-11,35.16,35.41,34.7,35.0,187519,26.7630552816539,26.9533500433267,26.4129129201761,26.6412666341834,246353.339355825,0.0,1.0
2016-02-12,36.36,36.4,35.65,35.66,201596,27.6764701376831,27.7069172995507,27.1360330145325,27.1436448049994,264847.01710641,0.0,1.0
2016-02-16,36.95,37.17,36.38,36.88,175219,28.1255657752307,28.2930251655028,27.6916937186169,28.0722832419624,230194.197753766,0.0,1.0
2016-02-17,36.89,37.46,36.8,37.45,183792,28.0798950324293,28.5137670890431,28.0113889182271,28.5061552985762,241456.988075266,0.0,1.0
2016-02-18,36.65,36.994,36.36,36.9,157685,27.8972120612235,28.1590576532851,27.6764701376831,28.0875068228962,207158.881587056,0.0,1.0
2016-02-19,36.9,37.21,36.37,36.52,171299,28.0875068228962,28.3234723273704,27.68408192815,27.7982587851536,225044.292462702,0.0,1.0
2016-02-22,37.2,37.45,37.01,37.24,132364,28.3158605369035,28.5061552985762,28.1712365180322,28.3463076987711,173893.383659759,0.0,1.0
2016-02-23,36.66,37.08,36.54,37.04,123698,27.9048238516904,28.2245190513006,27.8134823660875,28.1940718894329,162508.414462731,0.0,1.0
2016-02-24,36.73,36.74,35.731,36.21,118521,27.9581063849587,27.9657181754256,27.1976885173145,27.5622932806794,155707.123725019,0.0,1.0
2016-02-25,36.88,36.95,36.36,36.75,172920,28.0722832419624,28.1255657752307,27.6764701376831,27.9733299658926,227173.883400665,0.0,1.0
2016-02-26,37.61,37.74,36.975,37.12,124027,28.6279439460468,28.7268972221166,28.144595251398,28.2549662131682,162940.638656802,0.0,1.0
2016-02-29,37.03,37.64,36.99,37.61,186556,28.186460098966,28.6507793174475,28.1560129370984,28.6279439460468,245088.196806005,0.0,1.0
2016-03-01,38.09,38.09,37.31,37.31,145645,28.9933098884584,28.9933098884584,28.3995902320395,28.3995902320395,191341.315335935,0.0,1.0
2016-03-02,38.26,38.3,37.71,38.12,137480,29.1227103263959,29.1531574882635,28.7040618507159,29.0161452598592,180614.535565136,0.0,1.0
2016-03-03,38.82,38.85,38.15,38.3,199372,29.5489705925428,29.5718059639436,29.0389806312599,29.1531574882635,261925.234104542,0.0,1.0
2016-03-04,38.85,39.11,38.45,38.94,172506,29.5718059639436,29.7697125160832,29.2673343452672,29.6403120781457,226629.990341864,0.0,1.0
2016-03-07,39.23,39.27,38.59,38.59,147187,29.8610540016861,29.8915011635538,29.3738994118039,29.3738994118039,193367.119917266,0.0,1.0
2016-03-08,38.58,39.13,38.52,38.88,188314,29.366287621337,29.784936097017,29.3206168785355,29.5946413353443,247397.771678885,0.0,1.0
2016-03-09,38.16,38.9899,38.07,38.84,134760,29.0465924217268,29.6782949125756,28.9780863075246,29.5641941734767,177041.131893787,0.0,1.0
2016-03-10,38.31,38.62,37.72,38.36,137371,29.1607692787304,29.3967347832046,28.7116736411828,29.198828231065,180471.336668013,0.0,1.0
2016-03-11,38.87,38.93,38.1947,38.29,138794,29.8229950493516,29.8690300301327,29.3048713406604,29.3779902351343,180898.087904062,0.31,1.0
2016-03-14,38.65,38.89,38.25,38.71,128555,29.6542001198209,29.8383400429453,29.3473002479469,29.700235100602,167553.018794088,0.0,1.0
2016-03-15,38.25,38.77,38.15,38.34,132721,29.3473002479469,29.7462700813831,29.2705752799785,29.4163527191186,172982.802748786,0.0,1.0
2016-03-16,38.02,38.65,37.75,38.05,136699,29.1708328216194,29.6542001198209,28.9636754081045,29.19385031201,178167.555646479,0.0,1.0
2016-03-17,38.82,38.99,37.63,37.94,262366,29.7846325653673,29.9150650109138,28.8716054465423,29.1094528472446,341956.480330829,0.0,1.0
2016-03-18,39.15,39.175,38.75,39.07,752512,30.0378249596633,30.0570062016555,29.7309250877894,29.9764449852886,980791.54664367,0.0,1.0
2016-03-21,38.69,39.3,38.41,38.9,253215,29.6848901070083,30.1529124116161,29.4700601966965,29.8460125397421,330029.463295438,0.0,1.0
2016-03-22,38.41,38.61,38.05,38.4,164854,29.4700601966965,29.6235101326335,29.19385031201,29.4623876998997,214863.563146362,0.0,1.0
2016-03-23,37.93,38.45,37.83,38.28,179560,29.1017803504478,29.5007501838839,29.0250553824793,29.3703177383375,234030.726573579,0.0,1.0
2016-03-24,37.86,37.92,37.35,37.65,105426,29.0480728728698,29.0941078536509,28.6567755362305,28.886950440136,137407.681999032,0.0,1.0
2016-03-28,38.05,38.37,37.66,37.91,131233,29.19385031201,29.4393702095091,28.8946229369329,29.0864353568541,171043.407999724,0.0,1.0
2016-03-29,38.39,38.42,37.51,37.86,193430,29.4547152031028,29.4777326934934,28.7795354849801,29.0480728728698,252108.283811135,0.0,1.0
2016-03-30,38.63,38.9,38.45,38.61,141534,29.6388551262272,29.8460125397421,29.5007501838839,29.6235101326335,184469.285224242,0.0,1.0
2016-03-31,38.21,38.73,38.065,38.53,142156,29.3166102607595,29.7155800941957,29.2053590572052,29.5621301582587,185279.973083057,0.0,1.0
2016-04-01,38.45,38.51,37.64,37.99,110394,29.5007501838839,29.546785164665,28.8792779433392,29.1478153312289,143882.75801606,0.0,1.0
2016-04-04,38.34,38.488,37.93,38.41,150988,29.4163527191186,29.5299056717119,29.1017803504478,29.4700601966965,196791.219335551,0.0,1.0
2016-04-05,37.48,38.15,37.45,37.94,146124,28.7565179945896,29.2705752799785,28.733500504199,29.1094528472446,190451.692413888,0.0,1.0
2016-04-06,37.68,37.77,37.23,37.49,84018,28.9099679305266,28.9790204016982,28.5647055746684,28.7641904913864,109505.422060921,0.0,1.0
2016-04-07,36.78,37.36,36.61,37.36,104889,28.2194432188102,28.6644480330274,28.0890107732637,28.6644480330274,136707.779458544,0.0,1.0
2016-04-08,37.08,37.52,36.87,37.17,96486,28.4496181227156,28.787207981777,28.2884956899818,28.5186705938873,125755.673224428,0.0,1.0
2016-04-11,37.45,37.985,37.29,37.41,133832,28.733500504199,29.1439790828304,28.6107405554494,28.7028105170116,174430.832027151,0.0,1.0
2016-04-12,37.93,38.01,37.383,37.54,118018,29.1017803504478,29.1631603248226,28.6820947756601,28.8025529753707,153819.549391628,0.0,1.0
2016-04-13,39.13,39.13,38.14,38.14,195340,30.0224799660696,30.0224799660696,29.2629027831816,29.2629027831816,254597.695081772,0.0,1.0
2016-04-14,39.2,39.59,38.925,39.02,150678,30.0761874436476,30.3754148187247,29.8651937817342,29.9380825013043,196387.17876283,0.0,1.0
2016-04-15,38.98,39.36,38.81,39.2,142296,29.9073925141169,30.1989473923972,29.7769600685705,30.0761874436476,185462.443019125,0.0,1.0
2016-04-18,39.23,39.28,38.79,38.79,103433,30.0992049340381,30.1375674180224,29.7616150749768,29.7616150749768,134810.092123441,0.0,1.0
2016-04-19,39.49,39.53,39.01,39.24,95692,30.2986898507562,30.3293798379436,29.9304100045075,30.106877430835,124720.808015588,0.0,1.0
2016-04-20,39.87,39.97,39.1,39.54,140701,30.5902447290365,30.6669696970049,29.9994624756791,30.3370523347404,183383.58910464,0.0,1.0
2016-04-21,39.36,39.8863,39.19,39.75,108789,30.1989473923972,30.6027508988153,30.0685149468507,30.4981747674743,141790.870534713,0.0,1.0
2016-04-22,39.84,39.93,39.26,39.46,154865,30.5672272386459,30.6362797098176,30.1222224244287,30.2756723603657,201844.333207938,0.0,1.0
2016-04-25,39.2,39.75,38.59,39.75,154436,30.0761874436476,30.4981747674743,29.6081651390398,30.4981747674743,201285.193189559,0.0,1.0
2016-04-26,39.95,39.95,39.22,39.42,149351,30.6516247034113,30.6516247034113,30.0915324372413,30.2449823731783,194657.624440246,0.0,1.0
2016-04-27,39.96,40.0,39.53,39.95,136024,30.6592972002081,30.6899871873955,30.3293798379436,30.6516247034113,177287.789883295,0.0,1.0
2016-04-28,39.57,40.07,39.48,39.6,90797,30.360069825131,30.7436946649734,30.2910173539594,30.3830873155215,118340.877036652,0.0,1.0
2016-04-29,39.57,39.87,39.27,39.43,129022,30.360069825131,30.5902447290365,30.1298949212255,30.2526548699751,168161.686366542,0.0,1.0
2016-05-02,39.9,40.02,39.47,39.61,113652,30.613262219427,30.7053321809892,30.2833448571625,30.3907598123184,148129.09409969,0.0,1.0
2016-05-03,39.12,39.6,38.84,39.45,73093,30.0148074692728,30.3830873155215,29.799977558961,30.2679998635688,95266.2502642159,0.0,1.0
2016-05-04,38.87,39.4,38.46,38.76,97175,29.8229950493516,30.2296373795846,29.5084226806808,29.7385975845862,126653.685981218,0.0,1.0
2016-05-05,38.71,39.2175,38.65,39.06,76520,29.700235100602,30.0896143130421,29.6542001198209,29.9687724884917,99732.8536278139,0.0,1.0
2016-05-06,38.92,38.92,38.31,38.47,141855,29.8613575333358,29.8613575333358,29.393335228728,29.5160951774776,184887.662720512,0.0,1.0
2016-05-09,38.9,39.18,38.61,38.7,79761,29.8460125397421,30.0608424500539,29.6235101326335,29.6925626038051,103957.032647779,0.0,1.0
2016-05-10,39.39,39.5,39.06,39.17,85540,30.2219648827877,30.3063623475531,29.9687724884917,30.053169953257,111489.130937313,0.0,1.0
2016-05-11,39.02,39.5,39.0,39.21,99801,29.9380825013043,30.3063623475531,29.9227375077106,30.0838599404444,130076.300639172,0.0,1.0
2016-05-12,39.22,39.47,38.94,39.25,109556,30.0915324372413,30.2833448571625,29.8767025269295,30.1145499276318,142790.545113026,0.0,1.0
2016-05-13,38.69,39.71,38.53,39.04,117061,29.6848901070083,30.4674847802869,29.5621301582587,29.953427494898,152572.237042937,0.0,1.0
2016-05-16,39.18,39.47,38.72,38.81,101462,30.0608424500539,30.2833448571625,29.7079075973988,29.7769600685705,132241.176094946,0.0,1.0
2016-05-17,38.34,39.46,38.12,39.16,134621,29.4163527191186,30.2756723603657,29.2475577895879,30.0454974564602,175459.180452561,0.0,1.0
2016-05-18,39.51,39.72,38.14,38.14,236802,30.3140348443499,30.4751572770837,29.2629027831816,29.2629027831816,308637.470004882,0.0,1.0
2016-05-19,39.4,39.96,38.92,39.23,144471,30.2296373795846,30.6592972002081,29.8613575333358,30.0992049340381,188297.243811603,0.0,1.0
2016-05-20,39.77,39.97,39.45,39.64,116714,30.513519761068,30.6669696970049,30.2679998635688,30.4137773027089,152119.972272826,0.0,1.0
2016-05-23,39.57,39.865,39.44,39.65,113608,30.360069825131,30.586408480638,30.260327366772,30.4214497995058,148071.746405498,0.0,1.0
2016-05-24,40.55,40.6,39.75,39.88,155189,31.1119745112222,31.1503369952064,30.4981747674743,30.5979172258333,202266.620774266,0.0,1.0
2016-05-25,41.04,41.24,40.595,40.67,95452,31.4879268542678,31.6413767902048,31.146500746808,31.2040444727844,124408.0024109,0.0,1.0
2016-05-26,40.64,41.0,40.4901,41.0,51225,31.1810269823938,31.4572368670804,31.0660162554091,31.4572368670804,66764.4462504544,0.0,1.0
2016-05-27,41.15,41.17,40.55,40.73,87279,31.5723243190331,31.5876693126268,31.1119745112222,31.2500794535655,113755.66821461,0.0,1.0
2016-05-31,41.24,41.34,40.366,41.22,159569,31.6413767902048,31.7181017581732,30.9708005701602,31.6260317966111,207975.323059809,0.0,1.0
2016-06-01,41.35,41.54,40.83,40.97,102542,31.7257742549701,31.8715516941102,31.326804421534,31.4342193766898,133648.801316039,0.0,1.0
2016-06-02,41.41,41.46,40.95,41.12,80905,31.7718092357512,31.8101717197354,31.4188743830961,31.5493068286426,105448.072696789,0.0,1.0
2016-06-03,40.99,41.05,40.14,40.91,152262,31.4495643702835,31.4955993510646,30.7974021425514,31.3881843959087,198451.695753767,0.0,1.0
2016-06-06,41.48,41.81,41.09,41.13,95009,31.8255167133291,32.0787091076251,31.526289338252,31.5569793254394,123830.615398915,0.0,1.0
2016-06-07,41.31,41.6089,41.23,41.59,74250,31.6950842677827,31.9244151970405,31.6337042934079,31.9099141780945,96774.2339501462,0.0,1.0
2016-06-08,41.5,41.62,40.92,41.33,72323,31.8408617069228,31.932931668485,31.3958568927056,31.7104292613764,94262.6656158441,0.0,1.0
2016-06-09,41.32,41.44,40.69,41.22,92578,31.7027567645795,31.7948267261417,31.2193894663781,31.6260317966111,120662.15529477,0.0,1.0
2016-06-10,41.25,41.37,40.75,40.83,102341,31.6490492870016,31.7411192485638,31.2654244471592,31.326804421534,133386.826622113,0.0,1.0
2016-06-13,40.68,41.235,40.59,40.88,136500,31.4495643702835,31.8786329107336,31.3799856880484,31.6041836641394,176562.700030492,0.31,1.0
2016-06-14,40.61,40.99,40.27,40.49,198629,31.395447617434,31.6892242757601,31.132594817879,31.3026760411205,256926.538786494,0.0,1.0
2016-06-15,40.52,41.15,40.3501,40.81,90692,31.3258689351988,31.8129197108448,31.1945198450683,31.5500669112899,117310.068799746,0.0,1.0
2016-06-16,40.35,40.56,40.0101,40.21,83957,31.1944425354214,31.35679279397,30.9316670455133,31.0862090297222,108598.348765274,0.0,1.0
2016-06-17,39.97,40.62,39.63,40.44,400486,30.9006658770952,31.4031785821268,30.6378130775402,31.2640212176565,518028.494391292,0.0,1.0
2016-06-20,40.47,41.11,40.46,40.56,125401,31.2872141117349,31.7819958520737,31.2794831470421,31.35679279397,162206.14759358,0.0,1.0
2016-06-21,40.69,40.76,40.14,40.53,97684,31.4572953349763,31.5114120878259,31.0320922768727,31.3335998998916,126354.218240136,0.0,1.0
2016-06-22,40.52,41.1,40.48,40.69,65188,31.3258689351988,31.7742648873809,31.2949450764277,31.4572953349763,84320.6541361735,0.0,1.0
2016-06-23,42.18,42.19,41.11,41.11,239119,32.6092090742025,32.6169400388953,31.7819958520737,31.7819958520737,309300.338964038,0.0,1.0
2016-06-24,39.75,40.747,39.73,40.05,311252,30.7305846538538,31.5013618337253,30.7151227244682,30.9625135946375,402604.348057805,0.0,1.0
2016-06-27,38.45,39.35,38.2,39.18,168154,29.7255592437906,30.421346066142,29.5322851264708,30.2899196663645,217507.13744269,0.0,1.0
2016-06-28,39.23,39.42,38.65,39.1,137434,30.3285744898285,30.4754628189916,29.8801785376465,30.2280719488222,177770.828688575,0.0,1.0
2016-06-29,39.99,40.01,39.2,39.72,134872,30.9161278064808,30.9315897358664,30.3053815957501,30.7073917597754,174456.882626465,0.0,1.0
2016-06-30,41.09,41.1,39.58,40.15,174314,31.7665339226881,31.7742648873809,30.5991582540763,31.0398232415655,225475.095187656,0.0,1.0
2016-07-01,40.53,40.91,40.08,40.68,98737,31.3335998998916,31.6273765582178,30.9857064887159,31.4495643702835,127716.273354657,0.0,1.0
2016-07-05,39.96,40.12,39.61,40.12,103363,30.8929349124024,31.0166303474871,30.6223511481546,31.0166303474871,133700.002661184,0.0,1.0
2016-07-06,40.22,40.38,39.6,39.6,111824,31.093939994415,31.2176354294997,30.6146201834619,30.6146201834619,144644.303063807,0.0,1.0
2016-07-07,40.58,40.89,40.2,40.33,93257,31.3722547233556,31.6119146288322,31.0784780650295,31.1789806060358,120627.895360758,0.0,1.0
2016-07-08,41.07,41.24,40.85,41.17,205271,31.7510719933025,31.88249839308,31.580990770061,31.8283816402304,265517.963355011,0.0,1.0
2016-07-11,41.84,41.94,41.24,41.4,122294,32.3463562746476,32.4236659215755,31.88249839308,32.0061938281647,158187.244230981,0.0,1.0
2016-07-12,42.53,42.66,41.98,42.02,143988,32.8797928384503,32.9802953794566,32.4545897803467,32.4855136391179,186248.425289307,0.0,1.0
2016-07-13,42.53,42.73,42.28,42.66,146141,32.8797928384503,33.0344121323062,32.6865187211305,32.9802953794566,189033.330001143,0.0,1.0
2016-07-14,42.84,43.25,42.78,42.9,109846,33.1194527439269,33.4364222963314,33.0730669557702,33.1658385320837,142085.760787907,0.0,1.0
2016-07-15,43.16,43.44,42.811,43.11,163368,33.3668436140963,33.5833106254945,33.0970329463178,33.3281887906323,211316.448194735,0.0,1.0
2016-07-18,42.69,43.34,42.65,43.21,117726,33.003488273535,33.5060009785666,32.9725644147638,33.4054984375603,152278.537903221,0.0,1.0
2016-07-19,42.7,43.0,42.46,42.46,101700,33.0112192382278,33.2431481790116,32.8256760856008,32.8256760856008,131548.91276997,0.0,1.0
2016-07-20,42.68,43.05,42.35,42.88,97719,32.9957573088422,33.2818030024756,32.74063547398,33.1503766026981,126399.490727323,0.0,1.0
2016-07-21,43.54,43.64,42.16,42.95,273212,33.6606202724224,33.7379299193504,32.593747144817,33.2044933555476,353399.621983375,0.0,1.0
2016-07-22,43.97,44.05,42.11,42.91,175508,33.9930517542126,34.0548994717549,32.555092321353,33.1735694967765,227019.53375056,0.0,1.0
2016-07-25,43.52,43.93,43.41,43.93,134217,33.6451583430369,33.9621278954414,33.5601177314161,33.9621278954414,173609.640366245,0.0,1.0
2016-07-26,44.05,44.1,43.4,43.4,208279,34.0548994717549,34.0935542952189,33.5523867667233,33.5523867667233,269408.810253851,0.0,1.0
2016-07-27,44.34,44.475,43.784,44.04,222337,34.2790974478459,34.3834654711986,33.8492558109266,34.0471685070621,287592.828107541,0.0,1.0
2016-07-28,44.31,44.41,43.75,44.13,119678,34.2559045537675,34.3332142006955,33.8229705309711,34.1167471892973,154803.449188639,0.0,1.0
2016-07-29,44.13,44.36,43.92,44.26,232900,34.1167471892973,34.2945593772315,33.9543969307486,34.2172497303036,301256.064740669,0.0,1.0
2016-08-01,44.08,44.44,43.97,44.21,161131,34.0780923658333,34.3564070947739,33.9930517542126,34.1785949068396,208422.889513649,0.0,1.0
2016-08-02,43.84,44.28,43.58,44.15,160285,33.8925492132063,34.2327116596892,33.6915441311936,34.1322091186828,207328.58882335,0.0,1.0
2016-08-03,44.2,44.24,43.83,43.84,152034,34.1708639421468,34.201787800918,33.8848182485135,33.8925492132063,196655.923343851,0.0,1.0
2016-08-04,44.18,44.362,43.76,44.12,108456,34.1554020127612,34.2961055701701,33.8307014956639,34.1090162246045,140287.796296754,0.0,1.0
2016-08-05,45.23,45.35,44.435,44.47,146965,34.9671533055045,35.0599248818181,34.3525416124275,34.3795999888522,190099.173699496,0.0,1.0
2016-08-08,44.8,45.45,44.56,45.35,124474,34.6347218237144,35.137234528746,34.4491786710874,35.0599248818181,161007.073432933,0.0,1.0
2016-08-09,45.14,45.14,44.69,44.83,86176,34.8975746232694,34.8975746232694,34.5496812120937,34.6579147177928,111468.62445295,0.0,1.0
2016-08-10,44.75,45.26,44.51,45.26,88326,34.5960670002505,34.9903461995829,34.4105238476234,34.9903461995829,114249.648665884,0.0,1.0
2016-08-11,45.21,45.34,44.785,44.85,134921,34.9516913761189,35.0521939171253,34.6231253766752,34.6733766471784,174520.264108527,0.0,1.0
2016-08-12,44.7,44.92,44.43,44.84,115178,34.5574121767865,34.7274934000279,34.3486761300811,34.6656456824856,148982.700835985,0.0,1.0
2016-08-15,45.05,45.09,44.74,44.95,66688,34.8279959410343,34.8589197998054,34.5883360355577,34.7506862941063,86260.9035870578,0.0,1.0
2016-08-16,44.99,45.16,44.64,44.85,71409,34.7816101528775,34.913036552655,34.5110263886297,34.6733766471784,92367.5153588085,0.0,1.0
2016-08-17,45.12,45.32,44.88,44.88,69775,34.8821126938838,35.0367319877397,34.6965695412568,34.6965695412568,90253.9369569783,0.0,1.0
2016-08-18,45.52,45.52,45.01,45.1,75703,35.1913512815955,35.1913512815955,34.7970720822631,34.8666507644982,97921.802786874,0.0,1.0
2016-08-19,45.67,45.86,45.05,45.53,186144,35.3073157519874,35.4542040811505,34.8279959410343,35.1990822462883,240777.195856966,0.0,1.0
2016-08-22,45.73,45.74,45.29,45.55,131805,35.3537015401442,35.361432504837,35.0135390936613,35.2145441756739,170489.719249223,0.0,1.0
2016-08-23,46.03,46.16,45.81,45.94,109391,35.585630480928,35.6861330219343,35.4155492576865,35.5160517986929,141497.218454472,0.0,1.0
2016-08-24,46.25,46.25,45.79,45.98,75169,35.7557117041695,35.7557117041695,35.400087328301,35.546975657464,97231.0739823589,0.0,1.0
2016-08-25,46.67,46.69,46.05,46.05,85871,36.0804122212668,36.0958741506524,35.6010924103136,35.6010924103136,111074.107064603,0.0,1.0
2016-08-26,46.77,47.0,46.49,46.69,115690,36.1577218681947,36.335534056129,35.9412548567965,36.0958741506524,149644.972648553,0.0,1.0
2016-08-29,46.9,47.18,46.47,46.7,89149,36.258224409201,36.4746914205992,35.9257929274109,36.1036051153452,115314.198864603,0.0,1.0
2016-08-30,47.22,47.3,46.69,46.92,137487,36.5056152793704,36.5674629969128,36.0958741506524,36.2736863385866,177839.384169173,0.0,1.0
2016-08-31,47.45,47.49,46.79,47.25,176382,36.6834274673047,36.7143513260758,36.1731837975803,36.5288081734488,228150.052430609,0.0,1.0
2016-09-01,47.4,47.62,46.82,47.47,90124,36.6447726438407,36.8148538670821,36.1963766916587,36.6988893966903,116575.361007678,0.0,1.0
2016-09-02,47.87,47.87,47.33,47.58,123043,37.008127984402,37.008127984402,36.5906558909911,36.783930008311,159156.075456789,0.0,1.0
2016-09-06,47.34,47.83,47.05,47.83,141057,36.5983868556839,36.9772041256308,36.3741888795929,36.9772041256308,182457.177862279,0.0,1.0
2016-09-07,47.67,47.73,47.07,47.16,335333,36.8535086905461,36.8998944787029,36.3896508089785,36.4592294912137,433753.112742306,0.0,1.0
2016-09-08,47.82,47.87,47.46,47.78,115356,36.969473160938,37.008127984402,36.6911584319975,36.9385493021668,149212.943770823,0.0,1.0
2016-09-09,47.45,48.19,47.43,47.75,152573,36.6834274673047,37.2555188545714,36.6679655379191,36.9153564080885,197353.119646536,0.0,1.0
2016-09-12,47.65,47.69,46.69,47.2,125184,36.8380467611605,36.8689706199317,36.0958741506524,36.4901533499848,161925.458173019,0.0,1.0
2016-09-13,46.82,47.0,46.35,46.82,104094,36.4437675618281,36.5838760231935,36.0779288015961,36.4437675618281,133731.537820058,0.32,1.0
2016-09-14,46.28,46.95,46.25,46.74,114991,36.0234421777318,36.5449570061475,36.0000907675042,36.3814971345546,147731.120578191,0.0,1.0
2016-09-15,46.75,46.76,46.23,46.35,68227,36.3892809379637,36.3970647413729,35.9845231606859,36.0779288015961,87652.5220555371,0.0,1.0
2016-09-16,46.39,46.74,46.05,46.74,341620,36.1090640152329,36.3814971345546,35.8444146993204,36.3814971345546,438885.698984457,0.0,1.0
2016-09-19,46.57,47.04,46.33,46.57,131030,36.2491724765983,36.6150112368303,36.0623611947778,36.2491724765983,168336.728347092,0.0,1.0
2016-09-20,46.77,47.04,46.71,46.85,79514,36.4048485447821,36.6150112368303,36.358145724327,36.4671189720556,102153.145217054,0.0,1.0
2016-09-21,47.16,47.21,46.6501,47.0,125864,36.7084168777405,36.7473358947865,36.3115207419059,36.5838760231935,161699.870080732,0.0,1.0
2016-09-22,47.87,47.93,47.3,47.49,151585,37.261066919793,37.3077697402482,36.8173901254692,36.9652823902438,194744.127043379,0.0,1.0
2016-09-23,47.84,48.04,47.525,47.57,116344,37.2377155095655,37.3933915777493,36.992525702176,37.0275528175173,149469.345362238,0.0,1.0
2016-09-26,46.87,47.64,46.85,47.5,100817,36.482686578874,37.0820394413817,36.4671189720556,36.973066193653,129521.513712652,0.0,1.0
2016-09-27,47.41,47.415,46.64,46.64,110864,36.9030119629703,36.9069038646749,36.3036591004627,36.3036591004627,142429.085335205,0.0,1.0
2016-09-28,47.97,47.99,47.4,47.6,104507,37.3389049538849,37.3544725607033,36.8952281595611,37.0509042277449,134262.126760051,0.0,1.0
2016-09-29,47.37,48.09,47.29,47.84,87918,36.8718767493335,37.4323105947952,36.80960632206,37.2377155095655,112949.923550482,0.0,1.0
2016-09-30,48.11,48.38,47.5,47.67,157170,37.4478782016136,37.6580408936617,36.973066193653,37.1053908516092,201919.28256363,0.0,1.0
2016-10-03,47.37,48.075,47.09,47.94,147635,36.8718767493335,37.4206348896814,36.6539302538762,37.3155535436574,189669.48706039,0.0,1.0
2016-10-04,47.41,47.68,47.16,47.51,93030,36.9030119629703,37.1131746550184,36.7084168777405,36.9808499970622,119517.406991757,0.0,1.0
2016-10-05,47.98,48.24,47.409,47.68,94006,37.3466887572941,37.5490676459331,36.9022335826294,37.1131746550184,120771.292719199,0.0,1.0
2016-10-06,48.14,48.21,47.73,47.98,84198,37.4712296118412,37.5257162357055,37.1520936720644,37.3466887572941,108170.768933591,0.0,1.0
2016-10-07,47.91,48.14,47.5,48.14,98480,37.2922021334298,37.4712296118412,36.973066193653,37.4712296118412,126519.125449298,0.0,1.0
2016-10-10,48.67,48.85,48.0197,48.21,168022,37.8837711925282,38.0238796538937,37.3775904568286,37.5257162357055,215861.052967527,0.0,1.0
2016-10-11,48.34,48.79,48.02,48.56,100940,37.626905680025,37.9771768334385,37.3778239709309,37.7981493550272,129679.534147565,0.0,1.0
2016-10-12,47.98,48.64,47.93,48.34,158831,37.3466887572941,37.8604197823007,37.3077697402482,37.626905680025,204053.200794451,0.0,1.0
2016-10-13,47.09,47.54,46.86,47.54,131599,36.6539302538762,37.0042014072898,36.4749027754648,37.0042014072898,169067.733448439,0.0,1.0
2016-10-14,47.48,47.96,47.3201,47.41,78924,36.9574985868346,37.3311211504757,36.8330355703217,36.9030119629703,101395.161017064,0.0,1.0
2016-10-17,46.85,47.8,46.78,47.4,120855,36.4671189720556,37.2065802959287,36.4126323481913,36.8952281595611,155264.712694709,0.0,1.0
2016-10-18,47.17,47.325,46.4464,47.32,83502,36.7162006811497,36.8368496339922,36.1529646664607,36.8329577322876,107276.604521399,0.0,1.0
2016-10-19,47.75,47.99,47.38,47.38,91009,37.1676612788828,37.3544725607033,36.8796605527427,36.8796605527427,116920.989927043,0.0,1.0
2016-10-20,47.5,48.0,47.33,47.62,92438,36.973066193653,37.3622563641125,36.8407415356968,37.0664718345633,118756.8533538,0.0,1.0
2016-10-21,47.5,47.59,46.98,46.98,72748,36.973066193653,37.0431204243357,36.5683084163751,36.5683084163751,93460.7365778388,0.0,1.0
2016-10-24,46.69,47.92,42.67,43.77,555131,36.3425781175086,37.299985936839,33.2134891470142,34.0697075220251,713187.333771268,0.0,1.0
2016-10-25,46.98,47.5,46.788,47.05,286651,36.5683084163751,36.973066193653,36.4188593909187,36.6227950402394,368265.981206,0.0,1.0
2016-10-26,46.89,47.57,46.71,46.81,182659,36.4982541856924,37.0275528175173,36.358145724327,36.4359837584189,234665.484722212,0.0,1.0
2016-10-27,46.74,47.28,46.47,47.28,295984,36.3814971345546,36.8018225186508,36.1713344425064,36.8018225186508,380256.263474666,0.0,1.0
2016-10-28,46.32,47.02,46.15,46.71,187860,36.0545773913686,36.5994436300119,35.9222527334123,36.358145724327,241347.308152977,0.0,1.0
2016-10-31,47.11,47.17,46.32,46.33,250488,36.6694978606946,36.7162006811497,36.0545773913686,36.0623611947778,321806.688622501,0.0,1.0
2016-11-01,46.75,47.47,46.49,47.38,148400,36.3892809379637,36.9497147834254,36.1869020493248,36.8796605527427,190652.297082412,0.0,1.0
2016-11-02,46.07,46.67,45.89,46.5,75710,35.8599823061388,36.3270105106902,35.7198738447734,36.194685852734,97266.0742055889,0.0,1.0
2016-11-03,46.09,46.46,45.99,46.28,90088,35.8755499129572,36.1635506390972,35.7977118788653,36.0234421777318,115737.763743668,0.0,1.0
2016-11-04,46.24,46.79,45.79,46.16,100806,35.9923069640951,36.4204161516005,35.6420358106815,35.9300365368215,129507.381803838,0.0,1.0
2016-11-07,47.15,47.25,46.92,47.09,200053,36.7006330743313,36.7784711084232,36.52160559592,36.6539302538762,257011.886713125,0.0,1.0
2016-11-08,46.7,47.38,46.62,47.04,128157,36.3503619209178,36.8796605527427,36.2880914936443,36.6150112368303,164645.730708832,0.0,1.0
2016-11-09,48.73,48.85,47.07,47.07,337683,37.9304740129834,38.0238796538937,36.6383626470578,36.6383626470578,433827.760348248,0.0,1.0
2016-11-10,50.68,50.9,48.98,48.98,269484,39.4483156777755,39.6195593527776,38.1250690982131,38.1250690982131,346211.210424235,0.0,1.0
2016-11-11,53.28,53.34,50.58,50.58,370388,41.4721045641649,41.51880738462,39.3704776436836,39.3704776436836,475844.494688411,0.0,1.0
2016-11-14,54.22,55.04,53.3601,53.89,235227,42.2037820846287,42.8420539641823,41.5344528294725,41.9469165721255,302200.592222402,0.0,1.0
2016-11-15,54.05,54.17,52.81,53.57,213487,42.0714574266725,42.1648630675828,41.1062658039329,41.6978348630314,274270.801531218,0.0,1.0
2016-11-16,53.77,53.9585,53.33,53.49,187684,41.8535109312152,42.0002356254784,41.5110235812108,41.6355644357579,241121.197611963,0.0,1.0
2016-11-17,54.89,54.93,53.96,54.09,162036,42.7252969130445,42.7564321266812,42.0014031959898,42.1025926403093,208170.725135078,0.0,1.0
2016-11-18,55.84,55.89,54.66,54.95,229393,43.4647582369176,43.5036772539635,42.5462694346331,42.7719997334996,294705.541675375,0.0,1.0
2016-11-21,55.69,56.13,54.815,55.79,156468,43.3480011857797,43.6904885357841,42.6669183874756,43.4258392198716,201017.409837539,0.0,1.0
2016-11-22,56.0,56.09,55.62,55.98,189725,43.5892990914646,43.6593533221473,43.2935145619154,43.5737314846462,243743.309056338,0.0,1.0
2016-11-23,56.54,56.75,55.59,56.06,153391,44.0096244755609,44.1730843471538,43.2701631516878,43.6360019119197,197064.32952674,0.0,1.0
2016-11-25,56.66,56.68,56.1,56.54,42498,44.1030301164711,44.1185977232895,43.6671371255565,44.0096244755609,54597.9873410265,0.0,1.0
2016-11-28,56.33,56.8,56.1,56.45,183373,43.8461646039679,44.2120033641998,43.6671371255565,43.9395702448781,235582.774076099,0.0,1.0
2016-11-29,56.61,56.93,56.3295,56.56,186774,44.0641110994252,44.3131928085193,43.8457754137974,44.0251920823792,239952.103337401,0.0,1.0
2016-11-30,56.7,57.595,56.67,57.16,131178,44.1341653301079,44.8308157352304,44.1108139198803,44.4922202869306,168526.866756581,0.0,1.0
2016-12-01,57.75,57.77,56.63,57.09,133121,44.9514646880729,44.9670322948912,44.0796787062436,44.4377336630663,171023.075740618,0.0,1.0
2016-12-02,56.87,57.4,56.51,57.33,148287,44.2664899880641,44.6790315687512,43.9862730653333,44.6245449448869,190507.123837329,0.0,1.0
2016-12-05,58.0,58.04,57.1028,57.33,174136,45.1460597733026,45.1771949869394,44.4476969314301,44.6245449448869,223715.824829803,0.0,1.0
2016-12-06,58.84,59.5,57.91,58.45,245114,45.7998992596746,46.3136302846811,45.0760055426199,45.4963309267162,314902.60880767,0.0,1.0
2016-12-07,59.39,59.51,58.4,59.1,216540,46.22800844718,46.3214140880903,45.4574119096702,46.0022781483135,278193.048586425,0.0,1.0
2016-12-08,61.03,61.16,59.18,59.89,213880,47.5045522062872,47.6057416506067,46.064548575587,46.6171986176395,274775.696091551,0.0,1.0
2016-12-09,61.87,61.9,60.55,61.2,177846,48.1583916926592,48.1817431028867,47.1309296426461,47.6368768642434,228482.132256864,0.0,1.0
2016-12-12,60.79,61.92,60.56,61.49,164806,47.3177409244666,48.1973107097051,47.1387134460553,47.86260716311,211729.396718086,0.0,1.0
2016-12-13,60.57,60.77,59.65,60.61,135570,47.3955789585585,47.5520774857455,46.6756857334987,47.4268786639959,173254.026650458,0.32,1.0
2016-12-14,59.99,60.33,59.54,59.77,148709,46.9417332297165,47.2077807259342,46.5896115435459,46.7695848498109,190045.238984753,0.0,1.0
2016-12-15,61.27,61.365,59.64,60.13,310934,47.9433238037128,48.0176606041266,46.6678608071394,47.0512821987473,397363.483975316,0.0,1.0
2016-12-16,60.35,61.58,60.0,61.58,608264,47.2234305786529,48.1858965208525,46.9495581560758,48.1858965208525,777341.50082256,0.0,1.0
2016-12-19,60.55,60.77,59.46,60.54,224473,47.3799291058398,47.5520774857455,46.5270121326711,47.3721041794805,286869.153384291,0.0,1.0
2016-12-20,61.57,61.79,60.85,60.85,200223,48.1780715944931,48.3502199743988,47.6146768966202,47.6146768966202,255878.446396952,0.0,1.0
2016-12-21,61.44,61.73,61.19,61.64,162043,48.0763475518216,48.3032704162427,47.880724392838,48.2328460790086,207085.654942246,0.0,1.0
2016-12-22,61.45,61.98,60.96,61.37,225220,48.084172478181,48.4988935752263,47.700751086573,48.0215730673062,287823.794956231,0.0,1.0
2016-12-23,61.35,61.72,61.24,61.58,99370,48.0059232145875,48.2954454898833,47.9198490246347,48.1858965208525,126991.610446677,0.0,1.0
2016-12-27,62.24,62.34,61.42,61.62,183318,48.7023416605693,48.7805909241628,48.060697699103,48.2171962262899,234274.409216705,0.0,1.0
2016-12-28,61.73,62.39,61.47,62.16,88663,48.3032704162427,48.8197155559595,48.0998223308997,48.6397422496946,113308.414582205,0.0,1.0
2016-12-29,61.69,62.22,61.11,61.92,116752,48.2719707108053,48.6866918078506,47.8181249819632,48.4519440170703,149205.238028283,0.0,1.0
2016-12-30,61.79,61.99,61.32,61.65,226275,48.3502199743988,48.5067185015857,47.9824484355095,48.2406710053679,289172.050456092,0.0,1.0
2017-01-03,61.86,62.74,61.16,62.27,256380,48.4049944589142,49.0935879785366,47.85724961376,48.7258164396474,327645.255975839,0.0,1.0
2017-01-04,62.32,63.044,61.98,62.09,384627,48.7649410714441,49.3314657398607,48.4988935752263,48.5849677651791,491540.72809977,0.0,1.0
2017-01-05,60.2,62.3,59.98,62.3,326784,47.1060566832628,48.7492912187254,46.9339083033571,48.7492912187254,417619.2656557,0.0,1.0
2017-01-06,59.95,60.71,59.52,60.71,388410,46.9104335242791,47.5051279275894,46.5739616908272,47.5051279275894,496375.278389795,0.0,1.0
2017-01-09,58.79,59.85,58.71,59.43,324667,46.002742066595,46.8321842606856,45.9401426557202,46.5035373535931,414913.808884888,0.0,1.0
2017-01-10,59.99,60.25,58.71,59.04,282387,46.9417332297165,47.1451813150595,45.9401426557202,46.1983652255786,360881.35150655,0.0,1.0
2017-01-11,60.49,60.51,59.34,60.0,208671,47.3329795476838,47.3486294004025,46.433113016359,46.9495581560758,266674.714134231,0.0,1.0
2017-01-12,58.49,60.06,57.61,59.78,389901,45.7679942758146,46.9965077142319,45.0794007561921,46.7774097761702,498280.727631779,0.0,1.0
2017-01-13,59.14,59.85,58.67,58.81,253312,46.2766144891721,46.8321842606856,45.9088429502828,46.0183919193137,323724.452304203,0.0,1.0
2017-01-17,57.4,58.74,57.4,58.2,286130,44.9150773026459,45.9636174347982,44.9150773026459,45.5410714113936,365664.783104637,0.0,1.0
2017-01-18,57.37,57.9,56.81,57.49,359519,44.8916025235678,45.3063236206132,44.4534066474445,44.98550163988,459453.525170363,0.0,1.0
2017-01-19,57.24,57.79,56.68,57.59,212629,44.7898784808963,45.2202494306604,44.351682604773,45.0637509034734,271732.908701485,0.0,1.0
2017-01-20,57.91,58.35,57.18,57.18,266503,45.3141485469725,45.6584453067837,44.7429289227403,44.7429289227403,340582.118938018,0.0,1.0
2017-01-23,58.55,58.99,56.88,57.26,445221,45.8149438339707,46.1592405937819,44.5081811319599,44.805528333615,568977.878581866,0.0,1.0
2017-01-24,59.98,60.245,58.52,58.78,327646,46.9339083033571,47.1412688518798,45.7914690548926,45.9949171402356,418720.873466962,0.0,1.0
2017-01-25,62.26,62.46,60.68,60.7,576272,48.717991513288,48.8744900404749,47.4816531485113,47.49730300123,736456.771010643,0.0,1.0
2017-01-26,61.72,62.59,61.16,62.53,428629,48.2954454898833,48.9762140831464,47.85724961376,48.9292645249904,547773.845166035,0.0,1.0
2017-01-27,60.48,61.73,60.335,61.5,333707,47.3251546213244,48.3032704162427,47.2116931891139,48.1232971099777,426466.633262849,0.0,1.0
2017-01-30,58.62,59.89,58.25,59.89,487632,45.8697183184861,46.863483966123,45.5801960431903,46.863483966123,623177.749676302,0.0,1.0
2017-01-31,58.36,59.0,57.91,58.3,2142873,45.6662702331431,46.1670655201412,45.3141485469725,45.619320674987,2738521.61872499,0.0,1.0
2017-02-01,58.41,59.8,58.215,59.21,300547,45.7053948649398,46.7930596288889,45.5528088009326,46.3313889736875,384089.237646347,0.0,1.0
2017-02-02,57.66,58.21,57.56,58.02,265774,45.1185253879889,45.5488963377529,45.0402761243954,45.4002227369253,339650.48077745,0.0,1.0
2017-02-03,59.35,59.5,58.24,58.57,265967,46.4409379427183,46.5583118381085,45.5723711168309,45.8305936866894,339897.12846605,0.0,1.0
2017-02-06,58.79,59.43,58.74,59.11,191361,46.002742066595,46.5035373535931,45.9636174347982,46.253139710094,244553.100198114,0.0,1.0
2017-02-07,58.75,59.09,58.29,58.81,272047,45.9714423611576,46.2374898573753,45.6114957486277,46.0183919193137,347667.169640608,0.0,1.0
2017-02-08,58.15,58.32,57.36,58.32,211761,45.5019467795968,45.6349705277057,44.8837775972085,45.6349705277057,270623.633086433,0.0,1.0
2017-02-09,58.78,59.43,58.14,58.14,268275,45.9949171402356,46.5035373535931,45.4941218532375,45.4941218532375,342846.676990866,0.0,1.0
2017-02-10,58.8,59.555,58.42,59.05,194491,46.0105669929543,46.6013489330849,45.7132197912992,46.206190151938,248553.137842253,0.0,1.0
2017-02-13,59.42,60.1,59.08,59.31,182384,46.4957124272338,47.0278074196693,46.229664931016,46.409638237281,233080.787759955,0.0,1.0
2017-02-14,60.17,60.26,59.0,59.45,189577,47.0825819041847,47.1530062414188,46.1670655201412,46.5191872063118,242273.206537685,0.0,1.0
2017-02-15,60.37,60.67,59.89,60.17,158519,47.2390804313716,47.473828222152,46.863483966123,47.0825819041847,202582.098182518,0.0,1.0
2017-02-16,60.37,60.48,59.64,60.18,195180,47.2390804313716,47.3251546213244,46.6678608071394,47.0904068305441,249433.657310883,0.0,1.0
2017-02-17,60.05,60.09,59.5,60.05,207693,46.9886827878726,47.0199824933099,46.5583118381085,46.9886827878726,265424.86211635,0.0,1.0
2017-02-21,60.69,60.71,60.105,60.27,316450,47.4894780748707,47.5051279275894,47.031719882849,47.1608311677782,404412.751593549,0.0,1.0
2017-02-22,60.99,61.24,60.26,60.45,227249,47.7242258656511,47.9198490246347,47.1530062414188,47.3016798422464,290416.79060478,0.0,1.0
2017-02-23,60.97,61.09,60.01,60.82,194834,47.7085760129324,47.8024751292445,46.9573830824352,47.5912021175422,248991.48062562,0.0,1.0
2017-02-24,60.21,60.55,59.98,60.16,254762,47.1138816096221,47.3799291058398,46.9339083033571,47.0747569778254,325577.504886952,0.0,1.0
2017-02-27,60.32,60.4,59.83,60.1,180418,47.1999557995749,47.2625552104497,46.8165344079669,47.0278074196693,230568.304051209,0.0,1.0
2017-02-28,59.41,60.01,59.16,59.92,207849,46.4878875008744,46.9573830824352,46.2922643418908,46.8869587452011,265624.225014908,0.0,1.0
2017-03-01,60.84,61.25,60.31,60.71,330466,47.6068519702609,47.9276739509941,47.1921308732156,47.5051279275894,422324.741248582,0.0,1.0
2017-03-02,58.78,60.84,58.74,60.84,177586,45.9949171402356,47.6068519702609,45.9636174347982,47.6068519702609,226949.100662007,0.0,1.0
2017-03-03,58.82,59.28,58.61,58.8,197716,46.026216845673,46.3861634582029,45.8618933921267,46.0105669929543,252674.582379745,0.0,1.0
2017-03-06,58.58,58.98,57.92,58.3,207577,45.8384186130487,46.1514156674225,45.3219734733319,45.619320674987,265276.61790973,0.0,1.0
2017-03-07,57.86,58.62,57.81,58.33,234519,45.2750239151758,45.8697183184861,45.2358992833791,45.642795454065,299707.612864489,0.0,1.0
2017-03-08,57.12,58.7,57.1,58.22,208210,44.6959793645842,45.9323177293609,44.6803295118655,45.5567212641122,266085.571209647,0.0,1.0
2017-03-09,57.45,58.08,57.0541,57.39,184458,44.9542019344426,45.4471722950814,44.6444130998761,44.9072523762865,235731.291936935,0.0,1.0
2017-03-10,57.38,58.0,56.82,57.84,191682,44.8994274499272,45.3845728842066,44.4612315738038,45.2593740624571,244963.327700916,0.0,1.0
2017-03-13,57.03,57.8,56.8,57.06,177002,44.8759526708492,45.4818527858159,44.6949695196253,44.8995591688349,224940.607590871,0.32,1.0
2017-03-14,57.17,57.28,56.12,56.49,137999,44.9861163281158,45.0726734873968,44.1598888986157,44.4510357071062,175374.170387525,0.0,1.0
2017-03-15,57.12,57.94,57.04,57.41,211155,44.9467721648063,45.5920164430826,44.8838215035111,45.1749683120016,268343.487620764,0.0,1.0
2017-03-16,57.31,57.84,57.12,57.51,202117,45.0962799853825,45.5133281164635,44.9467721648063,45.2536566386206,256857.667057119,0.0,1.0
2017-03-17,58.07,58.17,57.045,57.52,1104348,45.6943112676874,45.7729995943064,44.887755919842,45.2615254712825,1403445.78090509,0.0,1.0
2017-03-20,57.15,57.7,57.03,57.7,168931,44.970378662792,45.4031644591968,44.8759526708492,45.4031644591968,214683.685952326,0.0,1.0
2017-03-21,53.57,57.61,53.52,57.61,505831,42.1533365698297,45.3323449652397,42.1139924065202,45.3323449652397,642828.513114531,0.0,1.0
2017-03-22,52.67,53.68,52.02,52.99,435604,41.4451416302582,42.2398937291107,40.9336675072343,41.6969442754392,553581.476079445,0.0,1.0
2017-03-23,53.19,54.05,52.719,53.2,336213,41.8543209286773,42.5310405376012,41.4836989103015,41.8621897613392,427271.762465676,0.0,1.0
2017-03-24,53.36,54.0,52.89,53.32,369504,41.9880910839297,42.4916963742917,41.6182559488201,41.9566157532821,469579.181406184,0.0,1.0
2017-03-27,52.94,53.05,51.6,51.96,208081,41.6576001121296,41.7441572714106,40.6031765354343,40.8864545112629,264436.936125672,0.0,1.0
2017-03-28,53.96,54.24,52.51,52.55,281033,42.460221043644,42.6805483581774,41.3192403076677,41.3507156383153,357147.002706667,0.0,1.0
2017-03-29,53.62,54.07,53.31,53.84,146490,42.1926807331392,42.546778202925,41.9487469206202,42.3657950517012,186164.843368927,0.0,1.0
2017-03-30,55.55,55.77,53.82,53.82,352613,43.7113654368871,43.884479755449,42.3500573863774,42.3500573863774,448113.481567666,0.0,1.0
2017-03-31,54.98,55.76,54.81,55.24,303688,43.2628419751584,43.8766109227871,43.129071819906,43.467431624368,385937.804307616,0.0,1.0
2017-04-03,54.25,55.21,53.69,55.06,237674,42.6884171908393,43.4438251263823,42.2477625617726,43.3257926364537,302044.801575987,0.0,1.0
2017-04-04,53.9,54.438,53.51,54.1,192722,42.4130080476726,42.8363512448831,42.1061235738583,42.5703847009107,244918.157852047,0.0,1.0
2017-04-05,52.73,54.735,52.67,54.44,223956,41.4923546262296,43.0700555749418,41.4451416302582,42.8379250114155,284611.466049091,0.0,1.0
2017-04-06,53.44,53.54,52.1,52.76,177225,42.0510417452249,42.129730071844,40.9966181685296,41.5159611242153,225224.004137198,0.0,1.0
2017-04-07,53.21,53.55,52.74,52.74,227504,41.8700585940011,42.1375989045059,41.5002234588915,41.5002234588915,289120.394059692,0.0,1.0
2017-04-10,52.89,53.71,52.35,53.25,174990,41.6182559488201,42.2635002270964,41.1933389850772,41.9015339246487,222383.684491286,0.0,1.0
2017-04-11,53.6,53.62,52.42,52.62,190816,42.1769430678154,42.1926807331392,41.2484208137105,41.4057974669487,242495.943424706,0.0,1.0
2017-04-12,53.04,53.72,52.73,53.36,147191,41.7362884387487,42.2713690597583,41.4923546262296,41.9880910839297,187055.699776884,0.0,1.0
2017-04-13,51.66,53.14,51.62,52.7,231575,40.6503895314057,41.8149767653678,40.6189142007581,41.4687481282439,294293.969575802,0.0,1.0
2017-04-17,52.53,52.56,51.38,51.8,177994,41.3349779729915,41.3585844709772,40.4300622168723,40.7605531886724,226201.277429236,0.0,1.0
2017-04-18,52.96,53.09,51.88,52.03,256137,41.6733377774535,41.7756326020582,40.8235038499676,40.9415363398962,325508.256440622,0.0,1.0
2017-04-19,53.41,53.94,52.98,53.17,232858,42.0274352472392,42.4444833783202,41.6890754427773,41.8385832633535,295924.452844573,0.0,1.0
2017-04-20,54.43,54.53,53.475,53.97,222614,42.8300561787536,42.9087445053727,42.0785826595416,42.468089876306,282906.003425014,0.0,1.0
2017-04-21,54.44,54.97,53.81,53.81,274924,42.8379250114155,43.2549731424965,42.3421885537155,42.3421885537155,349383.462341176,0.0,1.0
2017-04-24,55.83,56.3,55.46,55.82,503823,43.9316927514204,44.30152788653,43.6405459429299,43.9238239187585,640276.673361068,0.0,1.0
2017-04-25,57.6,58.29,56.8,56.8,681141,45.3244761325778,45.8674255862493,44.6949695196253,44.6949695196253,865618.865295611,0.0,1.0
2017-04-26,57.45,58.04,56.71,57.34,419681,45.2064436426492,45.6707047697016,44.6241500256682,45.1198864833682,533345.946002557,0.0,1.0
2017-04-27,56.98,57.66,56.67,57.55,336882,44.8366085075396,45.3716891285492,44.5926746950205,45.2851319692682,428121.952104654,0.0,1.0
2017-04-28,55.95,57.59,55.89,57.1,2300304,44.0261187433633,45.3166072999159,43.9789057473919,44.9310344994825,2923310.35470623,0.0,1.0
2017-05-01,56.92,57.36,55.427,56.44,362430,44.7893955115682,45.135624148692,43.6145787951456,44.4116915437967,460589.283788655,0.0,1.0
2017-05-02,56.55,56.9,55.97,56.87,320715,44.4982487030777,44.7736578462444,44.0418564086871,44.7500513482587,407576.337914296,0.0,1.0
2017-05-03,56.94,57.16,56.06,56.06,253572,44.805133176892,44.9782474954539,44.1126759026443,44.1126759026443,322248.56073961,0.0,1.0
2017-05-04,57.46,57.86,56.87,57.44,183627,45.2143124753111,45.5290657817873,44.7500513482587,45.1985748099873,233359.899606157,0.0,1.0
2017-05-05,57.36,57.64,56.63,57.62,214633,45.135624148692,45.3559514632254,44.5611993643729,45.3402137979016,272763.457074223,0.0,1.0
2017-05-08,57.21,57.58,56.73,57.36,158199,45.0175916587635,45.308738467254,44.639887690992,45.135624148692,201045.068305828,0.0,1.0
2017-05-09,56.77,57.69,56.51,57.54,145954,44.6713630216396,45.3952956265349,44.46677337243,45.2772631366063,185483.67498852,0.0,1.0
2017-05-10,56.71,57.03,56.3201,56.57,279729,44.6241500256682,44.8759526708492,44.3173442401804,44.5139863684015,355489.831870752,0.0,1.0
2017-05-11,55.97,56.46,55.305,56.3,379566,44.0418564086871,44.4274292091205,43.5185790366704,44.30152788653,482366.338577173,0.0,1.0
2017-05-12,55.99,56.04,54.99,55.54,998813,44.0575940740109,44.0969382373205,43.2707108078204,43.7034966042252,1269328.04764727,0.0,1.0
2017-05-15,55.95,56.88,55.56,56.3,590904,44.0261187433633,44.7579201809206,43.719234269549,44.30152788653,750942.389283038,0.0,1.0
2017-05-16,56.95,56.97,55.66,56.32,344691,44.8130020095539,44.8287396748777,43.797922596168,44.3172655518538,438045.914572181,0.0,1.0
2017-05-17,54.18,55.815,53.85,55.41,362265,42.633335362206,43.9198895024276,42.3736638843631,43.6012017796204,460379.595761104,0.0,1.0
2017-05-18,54.32,54.67,53.81,54.07,203200,42.7434990194727,43.0189081626394,42.3421885537155,42.546778202925,258233.983019768,0.0,1.0
2017-05-19,53.88,54.65,53.84,54.5,256700,42.3972703823488,43.0031704973156,42.3657950517012,42.885138007387,326223.737407355,0.0,1.0
2017-05-22,54.56,54.69,53.61,53.93,215496,42.9323510033584,43.0346458279632,42.1848119004773,42.4366145456583,273860.189000138,0.0,1.0
2017-05-23,55.16,55.42,53.9,54.55,201663,43.4044809630727,43.6090706122823,42.4130080476726,42.9244821706965,256280.707272223,0.0,1.0
2017-05-24,54.93,55.45,54.52,55.14,169113,43.2234978118489,43.632677110268,42.9008756727108,43.3887432977489,214914.978200896,0.0,1.0
2017-05-25,54.84,55.23,53.84,54.74,153139,43.1526783178918,43.4595627917061,42.3657950517012,43.0739899912727,194614.635460946,0.0,1.0
2017-05-26,54.51,54.88,54.2,54.56,150717,42.8930068400489,43.1841536485394,42.6490730275298,42.9323510033584,191536.669383811,0.0,1.0
2017-05-30,53.77,54.5,53.2701,54.24,176284,42.3107132230678,42.885138007387,41.9173502782992,42.6805483581774,224028.146961894,0.0,1.0
2017-05-31,53.76,53.82,52.5736,53.81,183846,42.3028443904059,42.3500573863774,41.3692860833974,42.3421885537155,233638.21280636,0.0,1.0
2017-06-01,54.99,55.0,53.44,54.1,253968,43.2707108078204,43.2785796404823,42.0510417452249,42.5703847009107,322751.812005731,0.0,1.0
2017-06-02,54.99,55.61,54.14,54.34,229814,43.2707108078204,43.7585784328585,42.6018600315584,42.7592366847965,292056.026445399,0.0,1.0
2017-06-05,54.56,55.37,54.5536,55.0,162290,42.9323510033584,43.5697264489728,42.9273149504548,43.2785796404823,206244.06055255,0.0,1.0
2017-06-06,54.0,54.56,53.28,53.92,237012,42.4916963742917,42.9323510033584,41.9251404226344,42.4287457129964,301203.507792723,0.0,1.0
2017-06-07,54.13,54.8,53.98,54.23,318703,42.5939911988964,43.1212029872441,42.4759587089679,42.6726795255155,405019.414814712,0.0,1.0
2017-06-08,55.78,56.32,54.05,54.05,330629,43.8923485881109,44.3172655518538,42.5310405376012,42.5310405376012,420175.411278755,0.0,1.0
2017-06-09,57.73,58.1,55.65,55.65,303156,45.4267709571826,45.7179177656731,43.7900537635061,43.7900537635061,385261.719273331,0.0,1.0
2017-06-12,58.03,58.8,57.34,57.75,418543,45.6628359370397,46.2687360520065,45.1198864833682,45.4425086225064,531899.734030724,0.0,1.0
2017-06-13,57.99,58.57,57.36,58.14,215564,45.8831632515731,46.3420740066328,45.3846912245255,46.0018470675368,272443.211717131,0.32,1.0
2017-06-14,57.53,57.66,56.32,57.12,288179,45.5191995492844,45.6220588564529,44.561816767177,45.1947971189835,364218.572254323,0.0,1.0
2017-06-15,57.75,58.14,56.69,56.93,184616,45.6932691460311,46.0018470675368,44.8545701798875,45.0444642854295,233329.201417537,0.0,1.0
2017-06-16,57.05,57.98,56.77,57.47,1222079,45.1394113382005,45.8752509971755,44.9178682150682,45.4717260228989,1544539.56937178,0.0,1.0
2017-06-19,56.81,57.98,56.66,57.64,178978,44.9495172326585,45.8752509971755,44.8308334166948,45.6062343476578,226203.545799431,0.0,1.0
2017-06-20,56.0,56.67,55.96,56.51,187599,44.3086246264545,44.8387456710924,44.2769756088641,44.7121496007311,237099.302642936,0.0,1.0
2017-06-21,55.17,56.17,55.08,56.09,190243,43.6519075114552,44.4431329512133,43.580697221877,44.3798349160327,240440.954550399,0.0,1.0
2017-06-22,55.08,55.44,54.49,55.04,252529,43.580697221877,43.8655383801899,43.1138742124197,43.5490482042867,319161.881444561,0.0,1.0
2017-06-23,55.07,55.52,54.69,55.37,509711,43.5727849674794,43.9288364153706,43.2721193003713,43.8101525994068,644204.514146845,0.0,1.0
2017-06-26,54.67,55.49,54.33,55.15,134018,43.2562947915762,43.9050996521778,42.9872781420584,43.6360830026601,169380.297025043,0.0,1.0
2017-06-27,54.84,55.51,54.52,54.87,150822,43.390803116335,43.920924160973,43.1376109756124,43.4145398795278,190618.23902693,0.0,1.0
2017-06-28,55.64,56.26,55.41,55.46,259101,44.0237834681415,44.5143432407916,43.8418016169972,43.8813628889851,327467.984446013,0.0,1.0
2017-06-29,56.53,58.0,55.64,58.0,140743,44.7279741095263,45.8910755059707,44.0237834681415,45.8910755059707,177879.7709576,0.0,1.0
2017-06-30,55.77,56.72,55.63,56.72,209147,44.1266427753101,44.8783069430803,44.0158712137439,44.8783069430803,264333.007371373,0.0,1.0
2017-07-03,57.3,57.58,55.9921,56.08,88182,45.33721769814,45.5587608212723,44.3023739454804,44.3719226616351,111449.904880407,0.0,1.0
2017-07-05,56.72,57.38,56.2,57.38,120643,44.8783069430803,45.4005157333207,44.4668697144061,45.4005157333207,152476.13883204,0.0,1.0
2017-07-06,56.05,56.91,55.94,56.55,170167,44.3481858984424,45.0286397766343,44.261151100069,44.7437986183214,215067.655119913,0.0,1.0
2017-07-07,56.54,56.82,55.52,56.35,131189,44.7358863639238,44.9574294870561,43.9288364153706,44.5855535303698,165804.830593043,0.0,1.0
2017-07-10,55.68,56.54,55.64,56.44,187052,44.0554324857318,44.7358863639238,44.0237834681415,44.656763819948,236407.969967679,0.0,1.0
2017-07-11,55.21,55.74,54.71,55.74,269326,43.6835565290455,44.1029060121173,43.2879438091665,44.1029060121173,340390.976410384,0.0,1.0
2017-07-12,55.38,55.89,54.82,54.99,198412,43.8180648538044,44.2215898280811,43.3749786075399,43.5094869322988,250765.445636652,0.0,1.0
2017-07-13,55.22,55.58,54.97,55.58,146790,43.6914687834431,43.976309941756,43.4936624235036,43.976309941756,185522.34625428,0.0,1.0
2017-07-14,54.9,55.23,54.29,54.55,176737,43.4382766427205,43.6993810378407,42.9556291244681,43.1613477388052,223371.230396776,0.0,1.0
2017-07-17,54.77,55.26,54.48,54.86,148731,43.335417335552,43.7231178010334,43.1059619580221,43.4066276251302,187975.502968494,0.0,1.0
2017-07-18,54.49,54.83,54.02,54.38,172563,43.1138742124197,43.3828908619375,42.7419982557334,43.0268394140463,218095.869178264,0.0,1.0
2017-07-19,54.73,55.035,54.39,54.54,162025,43.3037683179616,43.5450920770879,43.0347516684439,43.1534354844076,204777.288315619,0.0,1.0
2017-07-20,54.58,54.92,54.07,54.76,133873,43.1850845019979,43.4541011515157,42.7815595277213,43.3275050811544,169197.036992297,0.0,1.0
2017-07-21,54.29,55.48,54.02,55.13,165046,42.9556291244681,43.8971873977802,42.7419982557334,43.6202584938649,208595.416308222,0.0,1.0
2017-07-24,54.53,54.7,54.19,54.3,90487,43.14552323001,43.2800315547689,42.8765065804923,42.9635413788656,114363.10746993,0.0,1.0
2017-07-25,55.68,55.95,55.11,55.69,155373,44.0554324857318,44.2690633544665,43.6044339850697,44.0633447401294,196370.076330583,0.0,1.0
2017-07-26,54.38,55.69,54.21,55.67,107993,43.0268394140463,44.0633447401294,42.8923310892874,44.0475202313343,136488.280802769,0.0,1.0
2017-07-27,54.41,55.03,54.1,54.59,165662,43.050576177239,43.5411359498891,42.805296290914,43.1929967563955,209373.955481821,0.0,1.0
2017-07-28,54.17,54.36,53.61,54.32,124270,42.8606820716971,43.0110149052511,42.4175958254326,42.9793658876608,157060.167375294,0.0,1.0
2017-07-31,54.9,55.52,54.325,54.62,378648,43.4382766427205,43.9288364153706,42.9833220148596,43.2167335195882,478558.930202947,0.0,1.0
2017-08-01,55.45,55.81,54.71,55.72,203546,43.8734506345875,44.1582917929004,43.2879438091665,44.0870815033222,257254.114658176,0.0,1.0
2017-08-02,55.72,55.88,54.94,55.43,194368,44.0870815033222,44.2136775736835,43.4699256603108,43.8576261257923,245654.386516465,0.0,1.0
2017-08-03,54.86,55.96,54.68,55.32,114863,43.4066276251302,44.2769756088641,43.2642070459737,43.7705913274189,145171.014768073,0.0,1.0
2017-08-04,55.6,55.84,55.29,55.67,85908,43.9921344505512,44.1820285560932,43.7468545642262,44.0475202313343,108575.882022023,0.0,1.0
2017-08-07,54.91,55.82,54.84,55.59,137286,43.4461888971181,44.166204047298,43.390803116335,43.9842221961536,173510.599004463,0.0,1.0
2017-08-08,54.98,56.18,54.56,54.87,97396,43.5015746779012,44.4510452056109,43.1692599932028,43.4145398795278,123095.132064731,0.0,1.0
2017-08-09,54.13,54.68,53.9,54.5,210493,42.8290330541068,43.2642070459737,42.6470512029624,43.1217864668173,266034.166020179,0.0,1.0
2017-08-10,52.75,53.75,52.73,53.7,165561,41.7371419472406,42.5283673869987,41.7213174384454,42.4888061150108,209246.305390046,0.0,1.0
2017-08-11,52.26,53.25,52.01,52.46,142953,41.3494414817591,42.1327546671196,41.1516351218196,41.5076865697107,180672.906629117,0.0,1.0
2017-08-14,53.73,53.82,52.77,53.07,113416,42.5125428782035,42.5837531677818,41.7529664560357,41.9903340879632,143342.206027491,0.0,1.0
2017-08-15,53.25,54.16,53.15,54.16,120569,42.1327546671196,42.8527698172995,42.0536321231438,42.8527698172995,152382.613022224,0.0,1.0
2017-08-16,53.11,53.77,52.87,53.45,120459,42.0219831055535,42.5441918957939,41.8320890000115,42.2909997550713,152243.588169796,0.0,1.0
2017-08-17,51.51,53.11,51.3,52.82,164922,40.7560224019405,42.0219831055535,40.5898650595913,41.7925277280236,208438.697383666,0.0,1.0
2017-08-18,51.64,51.86,50.761,51.11,158746,40.8588817091091,41.0329513058559,40.1633945475617,40.4395322260373,200633.083850957,0.0,1.0
2017-08-21,51.27,51.575,50.87,51.5,165666,40.5661282963986,40.8074520555248,40.2496381204953,40.7481101475429,209379.010931,0.0,1.0
2017-08-22,51.72,51.81,51.41,51.69,113329,40.9221797442897,40.9933900338679,40.6768998579647,40.898442981097,143232.250007843,0.0,1.0
2017-08-23,51.69,52.25,51.03,51.22,100646,40.898442981097,41.3415292273615,40.3762341908566,40.5265670244107,127202.684522844,0.0,1.0
2017-08-24,51.91,51.94,51.47,51.92,72370,41.0725125778438,41.0962493410365,40.7243733843502,41.0804248322413,91465.7142749658,0.0,1.0
2017-08-25,52.27,52.49,51.89,52.16,83763,41.3573537361567,41.5314233329035,41.0566880690486,41.2703189377833,105864.897399668,0.0,1.0
2017-08-28,51.96,52.45,51.695,52.4,121167,41.1120738498317,41.4997743153131,40.9023991082958,41.4602130433252,153138.402674517,0.0,1.0
2017-08-29,51.67,51.86,51.1,51.3,152347,40.8826184723018,41.0329513058559,40.4316199716397,40.5898650595913,192545.629026506,0.0,1.0
2017-08-30,51.68,52.04,51.46,51.66,82134,40.8905307266994,41.1753718850123,40.7164611299526,40.8747062179042,103806.065721432,0.0,1.0
2017-08-31,51.46,52.06,51.38,51.85,133875,40.7164611299526,41.1911963938075,40.653163094772,41.0250390514583,169199.564716886,0.0,1.0
2017-09-01,51.67,52.19,51.31,51.68,130386,40.8826184723018,41.294055700976,40.5977773139889,40.8905307266994,164789.949170315,0.0,1.0
2017-09-05,50.4,51.44,50.31,51.26,193273,39.877762163809,40.7006366211574,39.8065518742308,40.558216042001,244270.457303655,0.0,1.0
2017-09-06,50.32,50.919,50.21,50.74,169177,39.8144641286284,40.2884081670435,39.727429330255,40.1467788133268,213816.431448057,0.0,1.0
2017-09-07,49.11,50.3,48.89,50.3,125935,38.857081346521,39.7986396198332,38.6830117497743,39.7986396198332,159164.498096143,0.0,1.0
2017-09-08,49.74,50.1538,48.94,48.94,87065,39.3555533735686,39.6829624605406,38.7225730217622,38.7225730217622,110038.170697111,0.0,1.0
2017-09-11,50.7,51.3,50.43,50.43,166568,40.1151297957364,40.5898650595913,39.9014989270017,39.9014989270017,210519.014720914,0.0,1.0
2017-09-12,51.84,51.97,50.8,50.8,175438,41.0171267970607,41.1199861042292,40.1942523397122,40.1942523397122,221729.473275825,0.0,1.0
2017-09-13,52.24,52.38,51.54,51.72,187771,41.3336169729639,41.4443885345301,40.7797591651333,40.9221797442897,237316.686957643,0.0,1.0
2017-09-14,51.58,52.14,51.48,52.14,189256,41.0804248322413,41.5264317710947,41.0007807360175,41.5264317710947,237627.155022472,0.34,1.0
2017-09-15,51.99,52.18,51.39,51.64,715358,41.406965626759,41.5582894095842,40.9291010494161,41.1282112899756,898193.380197008,0.0,1.0
2017-09-18,52.4,52.77,52.0,52.14,239156,41.7335064212766,42.0281895773047,41.4149300363813,41.5264317710947,300280.888777921,0.0,1.0
2017-09-19,52.36,52.99,52.27,52.38,275365,41.7016487827871,42.2034065889971,41.6299690961856,41.7175776020318,345744.396704796,0.0,1.0
2017-09-20,53.08,53.37,51.86,52.25,180451,42.2750862755985,42.5060541546476,41.303428301668,41.6140402769409,226571.721641375,0.0,1.0
2017-09-21,52.96,53.39,52.84,53.09,135205,42.1795133601299,42.5219829738923,42.0839404446614,42.2830506852209,169761.484416945,0.0,1.0
2017-09-22,53.09,53.38,52.7,52.7,148275,42.2830506852209,42.5140185642699,41.972438709948,41.972438709948,186171.991434654,0.0,1.0
2017-09-25,53.15,53.51,52.33,52.94,186377,42.3308371429552,42.6175558893609,41.6777555539199,42.1635845408852,234012.323369527,0.0,1.0
2017-09-26,53.39,53.72,53.07,53.27,171936,42.5219829738923,42.7848084914309,42.2671218659761,42.4264100584237,215880.408155851,0.0,1.0
2017-09-27,54.53,55.1,53.35,54.26,320493,43.4299256708438,43.8838970193195,42.4901253354028,43.2148866110395,402406.474799303,0.0,1.0
2017-09-28,54.82,54.9,54.07,54.6,158474,43.6608935498928,43.7246088268719,43.0635628282142,43.4856765382004,198977.711486194,0.0,1.0
2017-09-29,55.25,55.52,54.63,54.83,244397,44.0033631636552,44.2184022234595,43.5095697670676,43.6688579595152,306861.414201013,0.0,1.0
2017-10-02,55.86,55.91,54.57,55.16,220416,44.4891921506204,44.5290141987323,43.4617833093333,43.9316834770538,276751.21000884,0.0,1.0
2017-10-03,55.86,56.0,55.02,56.0,175309,44.4891921506204,44.6006938853338,43.8201817423404,44.6006938853338,220115.499217116,0.0,1.0
2017-10-04,55.14,55.77,54.97,55.7,146775,43.915754657809,44.417512464019,43.7803596942285,44.3617615966623,184288.61266445,0.0,1.0
2017-10-05,55.82,55.98,55.156,55.37,148920,44.4573345121309,44.584765066089,43.9284977132048,44.0989360791238,186981.844305842,0.0,1.0
2017-10-06,55.87,56.409,55.29,55.99,154298,44.4971565602428,44.9264382388891,44.0352208021447,44.5927294757114,193734.384989946,0.0,1.0
2017-10-09,55.68,56.08,55.44,56.08,99352,44.3458327774176,44.6644091623128,44.1546869464804,44.6644091623128,124744.965051531,0.0,1.0
2017-10-10,56.21,56.3,55.481,56.04,167228,44.7679464874038,44.8396261740052,44.1873410259322,44.6325515238233,209969.109989104,0.0,1.0
2017-10-11,55.79,56.37,55.6026,56.12,160947,44.4334412832638,44.8953770413619,44.2841882469403,44.6962668008023,202082.775285337,0.0,1.0
2017-10-12,55.39,55.99,55.27,55.85,164247,44.1148648983685,44.5927294757114,44.0192919829,44.4812277409981,206226.208579785,0.0,1.0
2017-10-13,55.29,55.72,54.77,55.21,164819,44.0352208021447,44.3776904159071,43.6210715017809,43.9715055251657,206944.403684157,0.0,1.0
2017-10-16,55.74,56.1,55.315,55.39,135877,44.3936192351519,44.6803379815576,44.0551318262007,44.1148648983685,170605.238105996,0.0,1.0
2017-10-17,54.78,55.91,54.61,55.91,134142,43.6290359114033,44.5290141987323,43.4936409478228,44.5290141987323,168426.796661793,0.0,1.0
2017-10-18,55.63,55.73,54.78,55.08,189003,44.3060107293057,44.3856548255295,43.6290359114033,43.8679682000747,237309.49180323,0.0,1.0
2017-10-19,55.7,56.0,55.15,55.25,170166,44.3617615966623,44.6006938853338,43.9237190674314,44.0033631636552,213658.02120701,0.0,1.0
2017-10-20,55.74,56.52,55.51,56.52,189724,44.3936192351519,45.0148431856976,44.2104378138371,45.0148431856976,238214.769198775,0.0,1.0
2017-10-23,53.75,56.0,53.63,55.99,389735,42.808701720298,44.6006938853338,42.7131288048295,44.5927294757114,489345.750003609,0.0,1.0
2017-10-24,53.74,54.425,52.8,53.96,376632,42.8007373106757,43.3462993698087,42.0520828061718,42.975954322368,472893.808652953,0.0,1.0
2017-10-25,54.32,54.49,53.2,53.68,265847,43.2626730687738,43.3980680323542,42.3706591910671,42.7529508529414,333793.730614928,0.0,1.0
2017-10-26,54.46,55.345,54.12,54.27,236502,43.3741748034871,44.0790250550678,43.1033848763261,43.2228510206618,296948.563940507,0.0,1.0
2017-10-27,54.55,55.05,54.03,54.47,183043,43.4458544900885,43.8440749712076,43.0317051897247,43.3821392131095,229826.200156287,0.0,1.0
2017-10-30,54.22,54.6,53.67,54.4,345187,43.1830289725499,43.4856765382004,42.744986443319,43.3263883457528,433411.911700247,0.0,1.0
2017-10-31,55.29,55.88,53.85,54.32,1856308,44.0352208021447,44.5051209698652,42.8883458165218,43.2626730687738,2330754.05210643,0.0,1.0
2017-11-01,54.44,55.815,53.85,55.64,245343,43.3582459842423,44.4533523073197,42.8883458165218,44.313975138928,308049.198412089,0.0,1.0
2017-11-02,54.97,55.17,54.0,54.31,232350,43.7803596942285,43.9396478866761,43.0078119608576,43.2547086591514,291735.371504582,0.0,1.0
2017-11-03,54.41,55.0,54.13,55.0,174882,43.3343527553752,43.8042529230957,43.1113492859485,43.8042529230957,219579.364060531,0.0,1.0
2017-11-06,54.0,54.36,53.77,54.36,171495,43.0078119608576,43.2945307072633,42.8246305395428,43.2945307072633,215326.69479741,0.0,1.0
2017-11-07,52.39,54.29,52.29,53.97,223820,41.7255420116542,43.2387798399066,41.6458979154304,42.9839187319904,281025.224231356,0.0,1.0
2017-11-08,52.1,52.4,51.52,52.13,162339,41.4945741326052,41.7335064212766,41.0326383745071,41.5184673614723,203830.550784086,0.0,1.0
2017-11-09,51.39,52.02,50.69,51.62,194903,40.9291010494161,41.4308588556261,40.3715923758494,41.1122824707309,244717.448299366,0.0,1.0
2017-11-10,51.38,51.73,51.31,51.57,139895,40.9211366397937,41.1998909765771,40.8653857724371,41.072460422619,175650.182038449,0.0,1.0
2017-11-13,52.15,52.19,50.81,50.93,177719,41.5343961807171,41.5662538192066,40.467165291318,40.5627382067866,223141.46110791,0.0,1.0
2017-11-14,52.21,52.45,51.86,51.86,118286,41.5821826384514,41.7733284693885,41.303428301668,41.303428301668,148518.227474891,0.0,1.0
2017-11-15,52.37,52.95,51.34,51.34,179487,41.7096131924094,42.1715489505075,40.8892790013042,40.8892790013042,225361.336885057,0.0,1.0
2017-11-16,52.57,53.07,52.28,52.56,134416,41.8689013848571,42.2671218659761,41.637933505808,41.8609369752347,168770.827183817,0.0,1.0
2017-11-17,52.93,53.2,51.97,52.1,141436,42.1556201312628,42.3706591910671,41.3910368075142,41.4945741326052,177585.039828371,0.0,1.0
2017-11-20,53.18,53.23,52.32,53.01,129489,42.3547303718223,42.3945524199342,41.6697911442975,42.2193354082418,162584.555716621,0.0,1.0
2017-11-21,53.72,53.77,53.04,53.36,201020,42.7848084914309,42.8246305395428,42.243228637109,42.4980897450252,252397.866924257,0.0,1.0
2017-11-22,53.41,54.03,53.35,53.74,111790,42.5379117931371,43.0317051897247,42.4901253354028,42.8007373106757,140361.941814062,0.0,1.0
2017-11-24,53.23,53.73,53.01,53.57,70451,42.3945524199342,42.7927729010533,42.2193354082418,42.6653423470952,88457.2784930895,0.0,1.0
2017-11-27,52.98,53.62,52.97,53.26,104525,42.1954421793747,42.7051643952071,42.1874777697523,42.4184456488014,131240.110637041,0.0,1.0
2017-11-28,54.93,54.98,53.05,53.14,174149,43.748502055739,43.7883241038509,42.2511930467314,42.3228727333328,218659.019634825,0.0,1.0
2017-11-29,56.8,57.13,55.41,55.89,292457,45.2378466551242,45.5006721726628,44.1307937176133,44.5130853794876,367204.869998346,0.0,1.0
2017-11-30,55.38,57.46,55.04,57.29,259516,44.1069004887461,45.7634976902014,43.8361105615852,45.6281027266209,325844.616618822,0.0,1.0
2017-12-01,54.99,55.72,53.23,55.72,205610,43.7962885134733,44.3776904159071,42.3945524199342,44.3776904159071,258161.005961081,0.0,1.0
2017-12-04,56.27,57.06,55.96,56.31,339872,44.8157329451381,45.4449213053062,44.5688362468442,44.8475905836276,426738.47292449,0.0,1.0
2017-12-05,55.29,56.41,55.18,56.41,246191,44.0352208021447,44.9272346798514,43.9476122962985,44.9272346798514,309113.935210177,0.0,1.0
2017-12-06,54.86,55.71,54.84,55.06,96179,43.6927511883823,44.3697260062847,43.6768223691376,43.85203938083,120760.991159627,0.0,1.0
2017-12-07,54.86,55.57,54.58,54.65,144539,43.6927511883823,44.2582242715714,43.4697477189557,43.5254985863123,181481.122711,0.0,1.0
2017-12-08,53.97,55.24,53.85,55.24,222227,42.9839187319904,43.9953987540328,42.8883458165218,43.9953987540328,279025.0759774,0.0,1.0
2017-12-11,53.75,54.96,53.57,54.38,159051,42.808701720298,43.7723952846061,42.6653423470952,43.310459526508,199702.184519799,0.0,1.0
2017-12-12,54.08,54.44,53.68,54.0,137764,43.0715272378366,43.3582459842423,42.7529508529414,43.0078119608576,172974.528598912,0.0,1.0
2017-12-13,53.62,54.77,53.54,54.1,124629,42.7051643952071,43.6210715017809,42.641449118228,43.0874560570814,156482.40850116,0.0,1.0
2017-12-14,52.26,53.77,52.2,53.46,253548,41.8927946137242,43.1032446685792,41.8446972605512,42.8547416771852,316293.496344097,0.34,1.0
2017-12-15,54.5,55.09,52.47,52.6,778600,43.6884291321847,44.1613864383863,42.0611353498299,42.1653462817048,971280.05842489,0.0,1.0
2017-12-18,54.96,55.99,54.49,54.94,171422,44.0571755065113,44.882846735982,43.6804129066558,44.0411430554537,213843.783939522,0.0,1.0
2017-12-19,54.49,55.23,54.28,55.13,178616,43.6804129066558,44.2736135957901,43.5120721705501,44.1934513405017,222818.082347316,0.0,1.0
2017-12-20,54.17,55.47,53.7,54.92,160479,43.4238936897329,44.4660030084822,43.0471310898774,44.025110604396,200192.720904146,0.0,1.0
2017-12-21,55.15,55.98,54.9,55.53,220618,44.2094837915593,44.8748305104532,44.0090781533383,44.5141003616553,275214.312778812,0.0,1.0
2017-12-22,54.75,55.15,54.47,55.15,126635,43.8888347704057,44.2094837915593,43.6643804555981,44.2094837915593,157973.349856969,0.0,1.0
2017-12-26,54.47,55.35,54.11,54.79,197201,43.6643804555981,44.3698083021362,43.3757963365598,43.920899672521,246002.310302398,0.0,1.0
2017-12-27,54.26,54.75,54.08,54.64,136757,43.4960397194925,43.8888347704057,43.3517476599733,43.8006562895884,170600.240110471,0.0,1.0
2017-12-28,54.38,54.46,53.86,54.36,166566,43.5922344258386,43.6563642300693,43.1753906983388,43.5762019747809,207786.070140766,0.0,1.0
2017-12-29,53.75,54.75,53.7,54.51,200997,43.0872122175216,43.8888347704057,43.0471310898774,43.6964453577135,250737.706014934,0.0,1.0
2018-01-02,53.87,54.23,53.28,54.13,228571,43.1834069238677,43.4719910429059,42.710449617666,43.3918287876175,285135.440835134,0.0,1.0
2018-01-03,53.44,54.09,53.0,53.69,200821,42.8387092261275,43.3597638855022,42.4859953028585,43.0391148643485,250518.151313826,0.0,1.0
2018-01-04,53.35,54.16,53.2,53.69,213931,42.7665631963679,43.4158774642041,42.6463198134353,43.0391148643485,266872.481606596,0.0,1.0
2018-01-05,53.88,54.06,53.33,53.64,199066,43.1914231493965,43.3357152089156,42.7505307453102,42.9990337367043,248328.841652208,0.0,1.0
2018-01-08,54.1,54.38,53.22,53.87,203156,43.367780111031,43.5922344258386,42.662352264493,43.1834069238677,253430.993513187,0.0,1.0
2018-01-09,54.32,54.89,53.98,54.23,156223,43.5441370726655,44.0010619278095,43.2715854046849,43.4719910429059,194883.489040986,0.0,1.0
2018-01-10,54.75,55.52,54.37,54.86,174273,43.8888347704057,44.5060841361265,43.5842182003097,43.9770132512229,217400.320603495,0.0,1.0
2018-01-11,55.52,55.52,54.7,54.98,185057,44.5060841361265,44.5060841361265,43.8487536427615,44.073207957569,230853.035925937,0.0,1.0
2018-01-12,55.63,56.0,55.27,55.84,129795,44.5942626169437,44.8908629615108,44.3056784979054,44.7626033530494,161915.354717774,0.0,1.0
2018-01-16,54.85,56.0,54.63,55.99,194382,43.9689970256941,44.8908629615108,43.7926400640596,44.882846735982,242485.69267499,0.0,1.0
2018-01-17,55.42,55.59,54.44,55.13,166922,44.425921880838,44.5621977148284,43.6403317790116,44.1934513405017,208230.169422553,0.0,1.0
2018-01-18,54.55,55.58,54.48,55.34,151926,43.7285102598289,44.5541814892995,43.672396681127,44.3617920766073,189523.110912227,0.0,1.0
2018-01-19,55.39,55.4,54.55,54.55,259072,44.4018732042515,44.4098894297804,43.7285102598289,43.7285102598289,323184.52003115,0.0,1.0
2018-01-22,55.61,55.65,54.64,55.35,205060,44.578230165886,44.6102950680014,43.8006562895884,44.3698083021362,255806.176188811,0.0,1.0
2018-01-23,55.76,56.15,54.43,54.66,431562,44.6984735488186,45.0111063444435,43.6323155534828,43.8166887406461,538360.601816033,0.0,1.0
2018-01-24,55.27,56.19,55.25,55.94,320211,44.3056784979054,45.0431712465588,44.2896460468477,44.8427656083378,399453.581798475,0.0,1.0
2018-01-25,53.73,55.53,53.19,55.53,328528,43.0711797664639,44.5141003616553,42.6383035879064,44.5141003616553,409828.788895726,0.0,1.0
2018-01-26,53.76,54.05,53.25,53.91,176935,43.0952284430504,43.3276989833868,42.6864009410795,43.215471825983,220721.085457755,0.0,1.0
2018-01-29,53.6,54.28,53.49,53.63,212233,42.9669688345889,43.5120721705501,42.8787903537717,42.9910175111755,264754.27772886,0.0,1.0
2018-01-30,53.44,54.18,53.07,53.13,247242,42.8387092261275,43.4319099152617,42.5421088815604,42.5902062347334,308426.951200985,0.0,1.0
2018-01-31,53.3,53.85,53.11,53.52,1830008,42.7264820687237,43.16737447281,42.5741737836757,42.9028390303582,2282879.88332651,0.0,1.0
2018-02-01,54.26,54.29,52.88,53.17,219154,43.4960397194925,43.520088396079,42.3898005965124,42.6222711368488,273388.016855957,0.0,1.0
2018-02-02,54.31,54.96,53.95,54.08,223760,43.5361208471367,44.0571755065113,43.2475367280984,43.3517476599733,279133.863181548,0.0,1.0
2018-02-05,52.07,54.54,52.04,53.59,271247,41.7404863286762,43.7204940343,41.7164376520897,42.9589526090601,338372.465974283,0.0,1.0
2018-02-06,52.17,52.74,50.72,51.89,270842,41.8206485839646,42.2775734391086,40.6582958822827,41.5961942691571,337867.240667756,0.0,1.0
2018-02-07,52.68,53.01,51.32,52.0,158832,42.2294760859356,42.4940115283873,41.1392694140131,41.6843727499744,198138.137990935,0.0,1.0
2018-02-08,51.22,53.34,51.22,52.75,178106,41.0591071587247,42.7585469708391,41.0591071587247,42.2855896646374,222181.87270206,0.0,1.0
2018-02-09,52.36,52.76,50.95,51.83,199103,41.9729568690126,42.2936058901663,40.842669069446,41.548096915984,248374.998038237,0.0,1.0
2018-02-12,52.7,53.1,51.68,52.58,201387,42.2455085369932,42.5661575581469,41.4278535330514,42.1493138306471,251224.219273072,0.0,1.0
2018-02-13,52.9,53.08,52.33,52.4,161621,42.4058330475701,42.5501251070892,41.9489081924261,42.005021771128,201617.331521563,0.0,1.0
2018-02-14,54.2,54.23,52.63,52.7,167089,43.4479423663194,43.4719910429059,42.1893949582913,42.2455085369932,208438.496894627,0.0,1.0
2018-02-15,54.52,54.83,54.16,54.54,228588,43.7044615832423,43.9529645746364,43.4158774642041,43.7204940343,285156.64782331,0.0,1.0
2018-02-16,54.7,55.0,54.13,54.14,196417,43.8487536427615,44.0892404086267,43.3918287876175,43.3998450131464,245024.293906552,0.0,1.0
2018-02-20,54.3,55.0,54.16,54.49,254153,43.5281046216078,44.0892404086267,43.4158774642041,43.6804129066558,317048.215629157,0.0,1.0
2018-02-21,54.68,55.33,54.25,54.25,112465,43.8327211917038,44.3537758510785,43.4880234939636,43.4880234939636,140296.70147798,0.0,1.0
2018-02-22,54.5,55.2001,54.37,54.74,439143,43.6884291321847,44.2496450814588,43.5842182003097,43.8808185448768,547817.671072285,0.0,1.0
2018-02-23,55.24,55.26,54.37,54.42,198060,44.2816298213189,44.2976622723766,43.5842182003097,43.6242993279539,247073.886940192,0.0,1.0
2018-02-26,55.51,55.51,54.74,55.37,175024,44.4980679105976,44.4980679105976,43.8808185448768,44.3858407531938,218337.170492882,0.0,1.0
2018-02-27,54.41,56.0,54.4,55.45,153319,43.6162831024251,44.8908629615108,43.6082668768962,44.4499705574246,191260.836472702,0.0,1.0
2018-02-28,53.31,54.87,53.31,54.61,169752,42.7344982942525,43.9850294767518,42.7344982942525,43.7766076130019,211760.50921878,0.0,1.0
2018-03-01,53.39,54.0,52.91,53.22,158790,42.7986280984833,43.2876178557426,42.4138492730989,42.662352264493,198085.744255443,0.0,1.0
2018-03-02,54.32,54.44,52.85,52.93,127602,43.5441370726655,43.6403317790116,42.3657519199258,42.4298817241566,159179.653243171,0.0,1.0
2018-03-05,55.19,55.56,53.56,53.94,163909,44.2415486936747,44.5381490382418,42.9349039324736,43.2395205025695,204471.542635969,0.0,1.0
2018-03-06,55.94,56.0,54.49,55.19,170408,44.8427656083378,44.8908629615108,43.6804129066558,44.2415486936747,212578.849468365,0.0,1.0
2018-03-07,56.15,56.43,55.45,55.45,191269,45.0111063444435,45.235560659251,44.4499705574246,44.4499705574246,238602.31889914,0.0,1.0
2018-03-08,55.55,56.43,55.22,56.26,96103,44.530132812713,45.235560659251,44.2655973702612,45.0992848252607,119885.599094281,0.0,1.0
2018-03-09,56.52,56.66,55.81,56.11,146448,45.3077066890106,45.4199338464144,44.7385546764629,44.9790414423281,182689.470840237,0.0,1.0
2018-03-12,56.71,56.98,56.26,56.6,135927,45.4600149740586,45.6764530633373,45.0992848252607,45.3718364932413,169564.840099563,0.0,1.0
2018-03-13,57.0,57.26,56.58,57.09,285945,45.692485514395,45.9009073781448,45.3558040421836,45.7646315441545,356707.778456595,0.0,1.0
2018-03-14,55.88,56.76,55.81,56.75,141748,45.0672199231453,45.776939921935,45.0107649232416,45.7688749219488,175756.97488125,0.34,1.0
2018-03-15,56.41,56.64,55.73,56.07,207046,45.4946649224164,45.6801599221001,44.9462449233516,45.220454922884,256721.637139594,0.0,1.0
2018-03-16,56.55,56.97,56.2,56.5,693620,45.6075749222239,45.9463049216462,45.3252999227052,45.5672499222926,860037.199234784,0.0,1.0
2018-03-19,56.36,56.54,55.71,56.28,245014,45.4543399224852,45.5995099222376,44.9301149233792,45.3898199225952,303799.132570156,0.0,1.0
2018-03-20,55.92,56.6,55.79,56.36,138419,45.0994799230903,45.6478999221551,44.9946349232691,45.4543399224852,171629.262536951,0.0,1.0
2018-03-21,55.95,56.59,55.29,56.03,159965,45.1236749230491,45.6398349221688,44.5913849239568,45.188194922939,198344.699656285,0.0,1.0
2018-03-22,54.34,55.74,54.23,55.27,170263,43.8252099252634,44.9543099233379,43.7364949254147,44.5752549239843,211113.453552827,0.0,1.0
2018-03-23,52.44,54.54,52.39,54.54,228408,42.2928599278765,43.9865099249883,42.2525349279453,43.9865099249883,283208.927947318,0.0,1.0
2018-03-26,53.87,53.93,52.55,52.96,235602,43.4461549259098,43.4945449258273,42.3815749277253,42.7122399271614,292128.952761042,0.0,1.0
2018-03-27,52.72,54.14,52.43,54.14,157203,42.5186799274915,43.6639099255385,42.2847949278903,43.6639099255385,194920.025130916,0.0,1.0
2018-03-28,53.68,54.15,52.9,53.72,229680,43.2929199261711,43.6719749255247,42.6638499272439,43.3251799261161,284786.113318886,0.0,1.0
2018-03-29,53.56,54.07,53.35,53.88,193794,43.1961399263362,43.6074549256347,43.026774926625,43.454219925896,240290.143001219,0.0,1.0
2018-04-02,52.61,54.36,52.26,53.6,263814,42.4299649276427,43.8413399252359,42.1476899281241,43.2283999262811,327109.733973827,0.0,1.0
2018-04-03,53.2,53.35,52.4,52.8,192498,42.9057999268313,43.026774926625,42.2605999279316,42.5831999273814,238683.199415094,0.0,1.0
2018-04-04,54.3,54.46,52.39,52.58,359816,43.7929499253184,43.9219899250983,42.2525349279453,42.405769927684,446145.072056548,0.0,1.0
2018-04-05,54.43,54.54,53.7,54.31,156688,43.8977949251396,43.9865099249883,43.3090499261436,43.8010149253046,194281.463443528,0.0,1.0
2018-04-06,53.04,54.34,52.31,53.98,157648,42.7767599270513,43.8252099252634,42.1880149280553,43.5348699257585,195471.792025843,0.0,1.0
2018-04-09,52.91,54.13,52.84,53.25,102281,42.6719149272301,43.6558449255522,42.6154599273264,42.9461249267625,126820.830966427,0.0,1.0
2018-04-10,54.27,54.48,53.22,53.74,228168,43.7687549253597,43.9381199250708,42.9219299268038,43.3413099260886,282911.345801739,0.0,1.0
2018-04-11,53.99,54.21,53.51,53.89,109052,43.5429349257448,43.7203649254422,43.1558149264049,43.4622849258823,135216.367248568,0.0,1.0
2018-04-12,54.57,54.96,54.01,54.31,103567,44.010704924947,44.3252399244107,43.5590649257172,43.8010149253046,128415.375296487,0.0,1.0
2018-04-13,53.86,54.91,53.68,54.9,146684,43.4380899259235,44.2849149244794,43.2929199261711,44.2768499244932,181877.24767532,0.0,1.0
2018-04-16,54.29,54.47,53.68,54.23,101466,43.7848849253322,43.9300549250846,43.2929199261711,43.7364949254147,125810.291597065,0.0,1.0
2018-04-17,53.83,54.63,53.5,54.53,127272,43.4138949259648,44.0590949248645,43.1477499264187,43.9784449250021,157807.811800423,0.0,1.0
2018-04-18,53.34,54.2,53.34,53.87,207636,43.0187099266387,43.7122999254559,43.0187099266387,43.4461549259098,257453.193247475,0.0,1.0
2018-04-19,54.1,54.34,53.24,53.24,151142,43.6316499255935,43.8252099252634,42.9380599267763,42.9380599267763,187404.836029445,0.0,1.0
2018-04-20,54.31,54.65,53.95,54.05,137041,43.8010149253046,44.075224924837,43.5106749257998,43.5913249256622,169920.645051086,0.0,1.0
2018-04-23,54.61,54.91,54.33,54.41,177853,44.042964924892,44.2849149244794,43.8171449252771,43.8816649251671,220524.488906756,0.0,1.0
2018-04-24,55.42,55.58,54.64,54.79,235475,44.696229923778,44.8252699235579,44.0671599248508,44.1881349246445,291971.482209006,0.0,1.0
2018-04-25,57.4,57.64,55.47,55.88,476029,46.2930999210548,46.4866599207247,44.7365549237092,45.0672199231453,590240.546573823,0.0,1.0
2018-04-26,57.08,57.89,56.82,57.64,329502,46.0350199214949,46.6882849203809,45.8253299218525,46.4866599207247,408557.967218737,0.0,1.0
2018-04-27,57.31,57.72,56.91,56.99,170086,46.2205149211786,46.5511799206147,45.8979149217287,45.9624349216187,210893.986720463,0.0,1.0
2018-04-30,56.25,57.65,56.22,57.42,324342,45.3656249226365,46.494724920711,45.3414299226777,46.3092299210273,402159.951088792,0.0,1.0
2018-05-01,57.42,57.62,55.72,56.44,359837,46.3092299210273,46.4705299207522,44.9381799233654,45.5188599223751,446171.110494287,0.0,1.0
2018-05-02,57.48,58.12,56.71,57.2,205654,46.3576199209448,46.8737799200645,45.7366149220038,46.1317999213299,254995.660695237,0.0,1.0
2018-05-03,57.21,57.64,56.58,57.32,177769,46.1398649213161,46.4866599207247,45.6317699221826,46.2285799211648,220420.335155804,0.0,1.0
2018-05-04,58.12,58.55,56.8,56.8,177007,46.8737799200645,47.2205749194732,45.80919992188,45.80919992188,219475.511843591,0.0,1.0
2018-05-07,58.43,58.78,57.76,57.93,132431,47.1237949196382,47.4060699191568,46.5834399205597,46.7205449203259,164204.58800476,0.0,1.0
2018-05-08,59.17,59.44,58.42,58.5,211682,47.7206049186204,47.9383599182491,47.1157299196519,47.1802499195419,262469.932251691,0.0,1.0
2018-05-09,59.9,60.18,59.17,59.4,499854,48.3093499176164,48.5351699172313,47.7206049186204,47.9060999183041,619781.77415055,0.0,1.0
2018-05-10,60.17,60.5,59.23,59.88,283444,48.5271049172451,48.7932499167912,47.7689949185379,48.2932199176439,351449.473630957,0.0,1.0
2018-05-11,60.04,60.34,59.87,60.06,156326,48.4222599174239,48.6642099170113,48.2851549176577,48.4383899173964,193832.610373947,0.0,1.0
2018-05-14,59.66,60.29,59.57,60.29,126969,48.1157899179465,48.62388491708,48.0432049180703,48.62388491708,157432.11434163,0.0,1.0
2018-05-15,60.21,60.83,59.56,59.56,246335,48.5593649171901,49.0593949163373,48.035139918084,48.035139918084,305437.074296445,0.0,1.0
2018-05-16,60.45,60.68,59.99,60.28,201292,48.75292491686,48.9384199165437,48.3819349174927,48.6158199170938,249587.105199343,0.0,1.0
2018-05-17,60.76,60.85,60.12,60.33,203613,49.0029399164336,49.0755249163098,48.4867799173138,48.656144917025,252464.972532211,0.0,1.0
2018-05-18,60.13,61.36,60.08,61.03,225836,48.4948449173001,49.4868399156084,48.4545199173689,49.2206949160623,280019.839287199,0.0,1.0
2018-05-21,60.41,60.88,60.01,60.24,454237,48.720664916915,49.0997199162686,48.3980649174651,48.5835599171488,563220.087755271,0.0,1.0
2018-05-22,60.55,61.08,60.4,60.52,219596,48.8335749167224,49.2610199159935,48.7125999169288,48.8093799167637,272282.703502151,0.0,1.0
2018-05-23,60.41,60.6,60.02,60.33,171893,48.720664916915,48.8738999166537,48.4061299174514,48.656144917025,213134.53229155,0.0,1.0
2018-05-24,60.29,60.41,59.25,60.33,127861,48.62388491708,48.720664916915,47.7851249185104,48.656144917025,158538.127982698,0.0,1.0
2018-05-25,60.3,60.66,59.93,59.98,132820,48.6319499170663,48.9222899165712,48.3335449175752,48.3738699175064,164686.919065719,0.0,1.0
2018-05-29,59.57,60.21,59.02,59.67,211066,48.0432049180703,48.5593649171901,47.5996299188267,48.1238549179328,261706.138078038,0.0,1.0
2018-05-30,60.4,60.73,59.9,60.04,202192,48.7125999169288,48.9787449164749,48.3093499176164,48.4222599174239,250703.038245263,0.0,1.0
2018-05-31,59.88,60.54,59.74,60.23,146365,48.2932199176439,48.8255099167362,48.1803099178365,48.5754949171626,181481.711406821,0.0,1.0
2018-06-01,60.45,60.9,60.28,60.58,219779,48.75292491686,49.1158499162411,48.6158199170938,48.8577699166812,272509.609888154,0.0,1.0
2018-06-04,61.02,61.23,60.32,60.64,216262,49.212629916076,49.3819949157872,48.6480799170388,48.9061599165987,268148.791529819,0.0,1.0
2018-06-05,60.97,61.1,60.37,60.83,150415,49.1723049161448,49.277149915966,48.68840491697,49.0593949163373,186503.410113463,0.0,1.0
2018-06-06,61.9,61.91,61.14,61.21,278974,49.9223499148657,49.930414914852,49.309409915911,49.3658649158147,345907.006169552,0.0,1.0
2018-06-07,61.98,62.39,61.54,62.39,170319,49.9868699147557,50.3175349141918,49.6320099153608,50.3175349141918,211182.889386796,0.0,1.0
2018-06-08,61.84,62.31,61.8,61.98,150206,49.8739599149482,50.2530149143018,49.8416999150033,49.9868699147557,186244.265661688,0.0,1.0
2018-06-11,60.95,61.78,60.69,61.73,188767,49.1561749161723,49.8255699150308,48.9464849165299,49.7852449150995,234057.036976951,0.0,1.0
2018-06-12,60.5,61.1,60.19,61.1,167238,48.7932499167912,49.277149915966,48.5432349172176,49.277149915966,207362.678592928,0.0,1.0
2018-06-13,60.39,61.08,59.96,60.55,133802,48.7045349169425,49.2610199159935,48.3577399175339,48.8335749167224,165904.526011379,0.0,1.0
2018-06-14,60.18,60.44,59.58,60.44,189024,48.8093799167637,49.0202546056696,48.3227460192885,49.0202546056696,233058.980454146,0.34,1.0
2018-06-15,60.18,60.71,59.44,59.88,570203,48.8093799167637,49.2392398595335,48.2091981098776,48.5660629680261,703037.338284531,0.0,1.0
2018-06-18,60.51,60.92,59.47,59.58,204638,49.0770285603751,49.4095617236498,48.2335298047514,48.3227460192885,252310.413715589,0.0,1.0
2018-06-19,61.33,61.53,60.03,60.03,164306,49.7420948869245,49.9043061860829,48.6877214423949,48.6877214423949,202582.681789079,0.0,1.0
2018-06-20,61.84,61.89,61.14,61.7,167458,50.1557336997785,50.1962865245681,49.5879941527241,50.0421857903676,206468.970865553,0.0,1.0
2018-06-21,61.77,62.2,61.23,61.72,139359,50.098959745073,50.4477140382636,49.6609892373453,50.0584069202834,171824.035345296,0.0,1.0
2018-06-22,61.64,62.27,61.32,61.98,449285,49.9935224006201,50.504487992969,49.7339843219666,50.2692816091893,553950.313364127,0.0,1.0
2018-06-25,61.23,61.72,60.7,61.51,205149,49.6609892373453,50.0584069202834,49.2311292945756,49.8880850561671,252940.456138837,0.0,1.0
2018-06-26,61.1,61.35,60.83,61.23,182790,49.5555518928924,49.7583160168404,49.3365666390285,49.6609892373453,225372.709482464,0.0,1.0
2018-06-27,59.64,61.16,59.61,60.9,206391,48.371409409036,49.6042152826399,48.3470777141623,49.393340593734,254471.792126458,0.0,1.0
2018-06-28,59.55,60.03,59.41,59.41,137458,48.2984143244147,48.6877214423949,48.1848664150039,48.1848664150039,169480.178894034,0.0,1.0
2018-06-29,59.07,60.37,59.03,60.15,155432,47.9091072064346,48.9634806509642,47.8766649466029,48.78504822189,191641.397123904,0.0,1.0
2018-07-02,60.04,60.07,58.65,58.72,170074,48.6958320073528,48.7201637022266,47.5684634782019,47.6252374329074,209694.39352547,0.0,1.0
2018-07-03,60.04,60.65,59.91,60.03,55762,48.6958320073528,49.190576469786,48.5903946628999,48.6877214423949,68752.3005971944,0.0,1.0
2018-07-05,60.93,60.95,60.22,60.59,238834,49.4176722886077,49.4338934185236,48.8418221765954,49.1419130800384,294472.704724191,0.0,1.0
2018-07-06,61.58,61.66,60.49,60.79,217134,49.9448590108725,50.0097435305359,49.0608074304592,49.3041243791968,267717.478531459,0.0,1.0
2018-07-09,62.33,62.47,61.77,61.79,144775,50.5531513827165,50.6666992921274,50.098959745073,50.1151808749889,178501.745255888,0.0,1.0
2018-07-10,61.34,62.58,61.03,62.39,332954,49.7502054518825,50.7559155066646,49.4987779381869,50.6018147724641,410518.874736169,0.0,1.0
2018-07-11,61.23,61.77,60.92,60.92,214368,49.6609892373453,50.098959745073,49.4095617236498,49.4095617236498,264307.111911685,0.0,1.0
2018-07-12,61.02,61.64,60.35,61.53,199617,49.490667373229,49.9935224006201,48.9472595210484,49.9043061860829,246119.722899289,0.0,1.0
2018-07-13,60.73,61.5,60.7,60.91,332908,49.2554609894493,49.8799744912092,49.2311292945756,49.4014511586919,410462.158588479,0.0,1.0
2018-07-16,61.38,61.48,60.95,60.97,193246,49.7826477117141,49.8637533612933,49.4338934185236,49.4501145484394,238264.536444271,0.0,1.0
2018-07-17,61.35,61.8,61.21,61.4,308904,49.7583160168404,50.1232914399468,49.6447681074295,49.79886884163,380866.193172334,0.0,1.0
2018-07-18,62.11,62.16,61.29,61.29,257248,50.3747189536423,50.4152717784319,49.7096526270929,49.7096526270929,317176.425236309,0.0,1.0
2018-07-19,62.02,62.4,61.7,61.86,265554,50.301723869021,50.609925337422,50.0421857903676,50.1719548296943,327417.38877349,0.0,1.0
2018-07-20,62.79,63.08,61.81,62.13,260853,50.9262373707809,51.1614437545606,50.1314020049047,50.3909400835581,321621.245071553,0.0,1.0
2018-07-23,64.93,65.0,62.64,63.07,397301,52.6618982717758,52.7186722264812,50.8045788964121,51.1533331896026,489856.13463588,0.0,1.0
2018-07-24,64.63,65.36,63.97,64.28,327075,52.4185813230382,53.0106525649664,51.8832840358155,52.134711549511,403270.304469484,0.0,1.0
2018-07-25,64.3,64.84,63.72,64.72,288705,52.1509326794268,52.5889031871545,51.6805199118675,52.4915764076595,355961.639537911,0.0,1.0
2018-07-26,64.92,65.51,64.27,64.68,266198,52.6537877068179,53.1323110393352,52.1266009845531,52.4591341478278,328211.414841145,0.0,1.0
2018-07-27,64.21,65.33,63.98,65.01,182021,52.0779375948055,52.9863208700926,51.8913946007734,52.7267827914392,224424.563448261,0.0,1.0
2018-07-30,63.71,64.58,63.66,64.21,137682,51.6724093469095,52.3780284982486,51.6318565221199,52.0779375948055,169756.361874088,0.0,1.0
2018-07-31,63.25,63.91,63.04,63.91,656808,51.2993233588452,51.8346206460679,51.1290014947289,51.8346206460679,809817.815907644,0.0,1.0
2018-08-01,63.97,64.05,63.3,63.54,121943,51.8832840358155,51.9481685554788,51.3398761836348,51.5345297426249,150350.808646097,0.0,1.0
2018-08-02,64.48,64.67,63.58,63.69,122664,52.2969228486694,52.4510235828699,51.5669720024566,51.6561882169937,151239.772613146,0.0,1.0
2018-08-03,63.52,64.83,63.38,64.51,100480,51.5183086127091,52.5807926221966,51.4047607032982,52.3212545435432,123887.79390994,0.0,1.0
2018-08-06,63.34,63.87,63.2,63.6,143262,51.3723184434665,51.8021783862363,51.2587705340556,51.5831931323724,176636.277180791,0.0,1.0
2018-08-07,63.4,63.93,63.26,63.49,108851,51.420981833214,51.8508417759838,51.3074339238031,51.4939769178353,134208.899829726,0.0,1.0
2018-08-08,63.94,64.14,63.08,63.39,125697,51.8589523409417,52.0211636401001,51.1614437545606,51.4128712682561,154979.339481467,0.0,1.0
2018-08-09,63.71,64.14,63.27,63.92,74201,51.6724093469095,52.0211636401001,51.3155444887611,51.8427312110259,91486.8451026223,0.0,1.0
2018-08-10,63.67,64.0,63.09,63.18,80962,51.6399670870779,51.9076157306892,51.1695543195185,51.2425494041398,99822.8858532701,0.0,1.0
2018-08-13,63.5,63.89,63.33,63.56,122642,51.5020874827932,51.8183995161521,51.3642078785086,51.5507508725407,151212.647499034,0.0,1.0
2018-08-14,64.89,65.03,63.66,63.66,141553,52.6294560119441,52.743003921355,51.6318565221199,51.6318565221199,174529.148998147,0.0,1.0
2018-08-15,64.32,65.09,64.0,64.6,148077,52.1671538093427,52.7916673111025,51.9076157306892,52.3942496281644,182572.978292219,0.0,1.0
2018-08-16,65.33,65.58,64.6,64.64,143013,52.9863208700926,53.1890849940406,52.3942496281644,52.4266918879961,176329.270207427,0.0,1.0
2018-08-17,65.79,65.85,64.99,65.2,181216,53.3594068581569,53.4080702479045,52.7105616615233,52.8808835256397,223432.030863692,0.0,1.0
2018-08-20,65.63,66.11,65.07,65.67,132762,53.2296378188302,53.6189449368104,52.7754461811867,53.2620800786619,163690.199990759,0.0,1.0
2018-08-21,66.49,67.07,65.82,65.85,214572,53.9271464052113,54.3975591727707,53.3837385530307,53.4080702479045,264558.635697091,0.0,1.0
2018-08-22,66.52,66.57,66.04,66.5,125850,53.9514781000851,53.9920309248747,53.562170982105,53.9352569701693,155167.982320521,0.0,1.0
2018-08-23,66.17,66.5,65.73,66.5,90546,53.6676083265579,53.9352569701693,53.3107434684094,53.9352569701693,111639.571928438,0.0,1.0
2018-08-24,66.2,66.42,65.86,65.86,81153,53.6919400214317,53.8703724505059,53.4161808128624,53.4161808128624,100058.381162155,0.0,1.0
2018-08-27,65.94,66.77,65.82,66.44,127949,53.4810653325257,54.1542422240331,53.3837385530307,53.8865935804218,157755.964798795,0.0,1.0
2018-08-28,65.67,66.21,65.28,66.21,95369,53.2620800786619,53.7000505863896,52.945768045303,53.7000505863896,117586.136717726,0.0,1.0
2018-08-29,65.6,65.81,65.22,65.8,127622,53.2053061239565,53.3756279880728,52.8971046555555,53.3675174231149,157352.786966306,0.0,1.0
2018-08-30,65.39,65.76,65.14,65.53,170012,53.0349842598401,53.3350751632832,52.8322201358921,53.148532169251,209617.950022062,0.0,1.0
2018-08-31,66.13,66.22,65.09,65.2,128521,53.6351660667262,53.7081611513475,52.7916673111025,52.8808835256397,158461.217765719,0.0,1.0
2018-09-04,66.34,66.69,65.81,66.13,130184,53.8054879308426,54.0893577043698,53.3756279880728,53.6351660667262,160511.629800673,0.0,1.0
2018-09-05,66.26,66.75,66.1,66.35,87673,53.7406034111792,54.1380210941173,53.6108343718525,53.8135984958005,108097.278617299,0.0,1.0
2018-09-06,65.79,66.4,65.65,66.31,145557,53.3594068581569,53.8541513205901,53.2458589487461,53.7811562359688,179465.919766612,0.0,1.0
2018-09-07,65.94,66.02,65.42,65.89,112756,53.4810653325257,53.5459498521891,53.0593159547139,53.4405125077361,139023.607584686,0.0,1.0
2018-09-10,65.91,66.42,65.63,66.3,122394,53.456733637652,53.8703724505059,53.2296378188302,53.7730456710109,150906.873485402,0.0,1.0
2018-09-11,66.04,66.47,65.76,65.8,142612,53.562170982105,53.9109252752955,53.3350751632832,53.3675174231149,175834.853354741,0.0,1.0
2018-09-12,64.96,65.9,64.73,65.88,193874,52.6862299666496,53.4486230726941,52.4996869726174,53.4324019427782,239038.835156208,0.0,1.0
2018-09-13,63.66,64.92,63.57,64.83,107901,51.9400579905209,52.9680892985331,51.8666271828057,52.8946584908179,132248.170790522,0.38,1.0
2018-09-14,64.39,64.62,63.57,63.78,170236,52.5356634308772,52.7233199394826,51.8666271828057,52.0379657341411,208648.665004914,0.0,1.0
2018-09-17,63.57,64.37,63.39,64.37,146941,51.8666271828057,52.5193454736071,51.7197655673754,52.5193454736071,180097.297190295,0.0,1.0
2018-09-18,62.85,63.87,62.74,63.76,195702,51.2791807210845,52.1113965418563,51.1894319560993,52.0216477768711,239860.905089356,0.0,1.0
2018-09-19,62.96,63.6,62.77,62.77,263144,51.3689294860697,51.8911041187108,51.2139088920044,51.2139088920044,322520.761202408,0.0,1.0
2018-09-20,63.5,63.9,63.25,63.25,178235,51.8095143323606,52.1358734777613,51.6055398664852,51.6055398664852,218452.58821372,0.0,1.0
2018-09-21,63.21,63.88,63.13,63.58,457868,51.5729039519451,52.1195555204913,51.507632122865,51.8747861614408,561182.986844557,0.0,1.0
2018-09-24,62.45,63.16,62.07,63.16,140006,50.9528215756838,51.53210905877,50.6427803875531,51.53210905877,171597.45877886,0.0,1.0
2018-09-25,62.14,62.65,62.12,62.65,95705,50.6998932379983,51.1160011483841,50.6835752807282,51.1160011483841,117300.221365018,0.0,1.0
2018-09-26,61.17,62.41,61.05,62.41,197307,49.9084723104016,50.9201856611437,49.8105645667814,50.9201856611437,241828.063077871,0.0,1.0
2018-09-27,60.63,61.42,60.58,61.28,175685,49.4678874641106,50.112446776277,49.4270925709355,49.9982210753868,215327.197017014,0.0,1.0
2018-09-28,61.07,61.26,60.38,60.38,161783,49.8268825240514,49.9819031181167,49.2639129982352,49.2639129982352,198288.299598733,0.0,1.0
2018-10-01,60.1,61.49,59.96,61.45,156295,49.0354615964547,50.1695596267221,48.9212358955645,50.1369237121821,191561.967485978,0.0,1.0
2018-10-02,60.02,60.45,59.6,59.98,185791,48.9701897673746,49.3210258486803,48.6275126647038,48.9375538528345,227713.551304824,0.0,1.0
2018-10-03,61.47,61.85,60.25,60.39,129153,50.1532416694521,50.4632828575827,49.15784627598,49.2720719768702,158295.548716956,0.0,1.0
2018-10-04,61.42,62.38,61.09,61.33,143582,50.112446776277,50.8957087252387,49.8432004813214,50.0390159685618,175980.360315888,0.0,1.0
2018-10-05,61.07,62.39,60.63,62.37,146421,49.8268825240514,50.9038677038737,49.4678874641106,50.8875497466037,179459.962514888,0.0,1.0
2018-10-08,61.75,61.96,60.77,61.04,158800,50.3816930712326,50.5530316225679,49.5821131650009,49.8024055881463,194632.20472039,0.0,1.0
2018-10-09,61.83,62.33,61.44,61.54,208396,50.4469649003127,50.8549138320636,50.128764733547,50.2103545198972,255419.225030922,0.0,1.0
2018-10-10,61.33,62.89,61.29,61.85,240579,50.0390159685618,51.3118166356246,50.0063800540218,50.4632828575827,294864.113220572,0.0,1.0
2018-10-11,59.31,61.38,59.26,61.08,194186,48.3909022842883,50.0798108617369,48.3501073911132,49.8350415026864,238002.829381824,0.0,1.0
2018-10-12,57.82,60.0,56.08,60.0,221718,47.1752144676707,48.9538718101045,45.7555521851777,48.9538718101045,271747.249157402,0.0,1.0
2018-10-15,58.5,58.92,57.61,57.78,245614,47.7300250148519,48.0727021175226,47.0038759163354,47.1425785531307,301035.228779559,0.0,1.0
2018-10-16,58.81,58.91,57.7,58.74,170138,47.9829533525375,48.0645431388876,47.0773067240505,47.9258405020923,208528.551931472,0.0,1.0
2018-10-17,59.25,59.72,58.24,58.77,116492,48.3419484124782,48.725420408324,47.5178915703415,47.9503174379974,142777.675014406,0.0,1.0
2018-10-18,58.75,59.69,58.33,59.05,177785,47.9339994807273,48.700943472419,47.5913223780566,48.1787688397779,217901.048590772,0.0,1.0
2018-10-19,58.1,59.3,57.99,58.31,187913,47.4036658694512,48.3827433056533,47.313917104466,47.5750044207866,230314.367037926,0.0,1.0
2018-10-22,57.34,60.71,57.22,60.71,258297,46.7835834931899,49.5331592931908,46.6856757495697,49.5331592931908,316580.066641452,0.0,1.0
2018-10-23,57.01,57.46,55.78,56.89,250428,46.5143371982343,46.8814912368101,45.5107828261272,46.4164294546141,306935.477101498,0.0,1.0
2018-10-24,54.74,57.0,54.58,56.75,315975,44.6622490480854,46.5061782195993,44.5317053899251,46.3022037537239,387272.738580134,0.0,1.0
2018-10-25,56.26,56.7,54.54,54.64,367968,45.902413800608,46.2614088605488,44.499069475385,44.5806592617352,450997.62661557,0.0,1.0
2018-10-26,56.4,56.99,55.33,55.84,232227,46.0166395014983,46.4980192409643,45.1436287875514,45.5597366979373,284627.537818652,0.0,1.0
2018-10-29,57.5,58.24,56.56,57.13,174668,46.9141271513502,47.5178915703415,46.1471831596585,46.6122449418545,214080.71746915,0.0,1.0
2018-10-30,58.56,58.71,57.5,57.68,238951,47.778978886662,47.9013635661873,46.9141271513502,47.0609887667805,292868.765429106,0.0,1.0
2018-10-31,58.39,59.67,58.32,58.94,459514,47.6402762498667,48.684625515149,47.5831633994216,48.0890200747927,563200.396220941,0.0,1.0
2018-11-01,59.26,59.34,57.91,59.24,217061,48.3501073911132,48.4153792201934,47.2486452753859,48.3337894338432,266039.426881692,0.0,1.0
2018-11-02,60.53,60.55,59.2,59.59,286328,49.3862976777604,49.4026156350305,48.3011535193031,48.6193536860688,350936.0825767,0.0,1.0
2018-11-05,61.05,61.13,60.31,60.53,305527,49.8105645667814,49.8758363958615,49.2068001477901,49.3862976777604,374467.214178883,0.0,1.0
2018-11-06,61.76,61.83,60.62,61.05,159312,50.3898520498676,50.4469649003127,49.4597284854756,49.8105645667814,195259.734246945,0.0,1.0
2018-11-07,62.22,62.48,61.16,61.8,227934,50.7651650670784,50.9772985115888,49.9003133317665,50.4224879644077,279365.849815727,0.0,1.0
2018-11-08,63.28,63.31,62.11,62.11,217219,51.6300168023902,51.6544937382953,50.6754163020932,50.6754163020932,266233.078571527,0.0,1.0
2018-11-09,63.2,63.6,62.43,63.15,296400,51.5647449733101,51.8911041187108,50.9365036184138,51.523950080135,363280.764981887,0.0,1.0
2018-11-12,62.72,63.75,62.67,63.15,187469,51.1731139988293,52.0134887982361,51.1323191056542,51.523950080135,229770.181276617,0.0,1.0
2018-11-13,63.32,63.96,62.78,62.88,202219,51.6626527169303,52.1848273495714,51.2220678706394,51.3036576569895,247848.424473253,0.0,1.0
2018-11-14,62.61,64.16,61.96,63.89,280438,51.0833652338441,52.3480069222718,50.5530316225679,52.1277144991263,343717.04173411,0.0,1.0
2018-11-15,63.51,63.74,61.69,62.07,330886,51.8176733109956,52.005329819601,50.3327391994225,50.6427803875531,405548.310397425,0.0,1.0
2018-11-16,64.58,64.65,62.68,62.68,285438,52.6906840249425,52.7477968753876,51.1404780842892,51.1404780842892,349845.259766869,0.0,1.0
2018-11-19,63.82,64.95,63.35,64.48,163506,52.0706016486812,52.9925662344382,51.6871296528354,52.6090942385923,200400.083532822,0.0,1.0
2018-11-20,63.25,64.02,62.9,63.56,141392,51.6055398664852,52.2337812213815,51.3199756142596,51.8584682041707,173296.20081754,0.0,1.0
2018-11-21,63.0,64.49,62.95,63.42,118543,51.4015654006097,52.6172532172273,51.3607705074347,51.7442425032805,145291.470051444,0.0,1.0
2018-11-23,63.61,64.22,62.47,63.17,74606,51.8992630973458,52.3969607940819,50.9691395329538,51.540268037405,91440.3669103868,0.0,1.0
2018-11-26,63.82,64.95,63.73,64.33,153422,52.0706016486812,52.9925662344382,51.997170840966,52.4867095590671,188040.693404356,0.0,1.0
2018-11-27,63.5,64.17,63.31,63.51,126443,51.8095143323606,52.3561659009068,51.6544937382953,51.8176733109956,154974.054543201,0.0,1.0
2018-11-28,64.94,65.0,63.19,63.67,207347,52.9844072558031,53.0333611276132,51.5565859946751,51.9482169691559,254133.52488765,0.0,1.0
2018-11-29,64.5,65.11,63.93,64.61,234642,52.6254121958624,53.1231098925984,52.1603504136664,52.7151609608476,287587.467128474,0.0,1.0
2018-11-30,65.66,65.87,64.29,64.29,268074,53.5718537175244,53.7431922688598,52.454073644527,52.454073644527,328563.184182707,0.0,1.0
2018-12-03,65.32,66.38,64.21,66.1,208777,53.2944484439338,54.1593001792456,52.3888018154469,53.9308487774651,255886.195245018,0.0,1.0
2018-12-04,61.47,65.27,61.16,65.08,259132,50.1532416694521,53.2536535507587,49.9003133317665,53.0986329566934,317603.479052923,0.0,1.0
2018-12-06,62.16,62.18,59.9,60.71,275085,50.7162111952683,50.7325291525383,48.8722820237544,49.5331592931908,337156.17150824,0.0,1.0
2018-12-07,61.89,63.0,61.38,62.27,256297,50.4959187721228,51.4015654006097,50.0798108617369,50.8059599602535,314128.779428349,0.0,1.0
2018-12-10,60.92,62.04,59.84,61.98,121445,49.7044978445261,50.6183034516481,48.8233281519442,50.569349579838,148848.287797656,0.0,1.0
2018-12-11,61.01,61.99,60.45,61.66,155117,49.7779286522413,50.577508558473,49.3210258486803,50.3082622635174,190118.159317461,0.0,1.0
2018-12-12,62.22,62.77,61.14,61.97,268329,50.7651650670784,51.2139088920044,49.8839953744965,50.561190601203,328875.723302378,0.0,1.0
2018-12-13,60.43,62.2,60.32,61.83,239099,49.6147490795409,51.0679694315315,49.5244359503212,50.7641889059741,291218.898373066,0.38,1.0
2018-12-14,60.15,60.95,59.95,59.95,184550,49.3848611142543,50.0416838722161,49.2206554247639,49.2206554247639,224779.056770414,0.0,1.0
2018-12-17,59.62,61.12,59.44,59.9,314462,48.9497160371046,50.181258708283,48.8019309165632,49.1796040023912,383009.871309337,0.0,1.0
2018-12-18,57.82,60.85,57.71,59.78,366805,47.4718648316905,49.9595810274709,47.3815517024708,49.081080588697,446762.838898249,0.0,1.0
2018-12-19,54.72,58.315,54.61,57.78,554351,44.9266766445885,47.8782739131794,44.8363635153687,47.4390236937924,675190.977511438,0.0,1.0
2018-12-20,55.65,56.03,54.46,54.92,460310,45.6902331007191,46.0022239107509,44.7132092482509,45.0908823340789,560650.488333727,0.0,1.0
2018-12-21,55.97,57.1,55.55,55.92,1653986,45.9529622039038,46.8807243495249,45.6081302559738,45.9119107815312,2014529.46622309,0.0,1.0
2018-12-24,54.86,56.15,54.82,55.46,114624,45.0416206272318,46.1007473244452,45.0087794893337,45.5342376957031,139610.266070181,0.0,1.0
2018-12-26,57.22,57.28,54.61,55.04,225480,46.9792477632191,47.0285094700663,44.8363635153687,45.1894057477732,274631.166191239,0.0,1.0
2018-12-27,57.21,57.21,55.45,56.37,268572,46.9710374787446,46.9710374787446,45.5260274112286,46.2813735828847,327116.558303678,0.0,1.0
2018-12-28,57.98,58.53,56.95,57.16,242965,47.6032293832829,48.0547950293816,46.757570082407,46.929986056372,295927.626812374,0.0,1.0
2018-12-31,58.3,58.51,57.1,58.13,327398,47.8659584864676,48.0383744604326,46.8807243495249,47.7263836504007,398765.720013656,0.0,1.0
2019-01-02,59.17,59.47,57.46,57.6,303099,48.5802532357511,48.8265617699868,47.1762945906077,47.291238573251,369169.912370934,0.0,1.0
2019-01-03,58.56,59.89,58.37,58.98,221728,48.0794258828052,49.1713937179167,47.9234304777893,48.4242578307351,270061.287995613,0.0,1.0
2019-01-04,60.14,60.33,58.87,59.67,220421,49.3766508297798,49.5326462347957,48.3339447015154,48.9907674594772,268469.382131626,0.0,1.0
2019-01-07,60.34,60.72,59.62,59.94,162130,49.5408565192702,49.8528473293021,48.9497160371046,49.2124451402893,197471.842179286,0.0,1.0
2019-01-08,61.17,61.19,59.55,60.18,213884,50.2223101306556,50.2387306996047,48.8922440457829,49.4094919676779,260507.4168425,0.0,1.0
2019-01-09,61.65,61.69,60.54,60.91,168897,50.6164037854327,50.6492449233308,49.7050622087607,50.008842734318,205713.943924967,0.0,1.0
2019-01-10,61.69,61.91,61.08,61.59,203460,50.6492449233308,50.8298711817703,50.1484175703849,50.5671420785856,247811.145437597,0.0,1.0
2019-01-11,61.87,61.9,61.2,61.34,180938,50.7970300438722,50.8216608972958,50.2469409840792,50.3618849667225,220379.69641791,0.0,1.0
2019-01-14,61.8,62.47,61.5,61.58,271429,50.7395580525506,51.2896471123436,50.4932495183149,50.5589317941111,330596.340287926,0.0,1.0
2019-01-15,61.96,62.15,60.83,61.59,137370,50.8709226041429,51.0269180091589,49.9431604585219,50.5671420785856,167314.543638861,0.0,1.0
2019-01-16,63.22,63.27,62.03,62.49,152403,51.9054184479328,51.9464698703054,50.9283945954646,51.3060676812926,185624.506036204,0.0,1.0
2019-01-17,63.68,63.8,62.8,62.81,227200,52.2830915337608,52.3816149474551,51.5605865000028,51.5687967844774,276726.099692431,0.0,1.0
2019-01-18,63.95,64.48,63.69,63.94,200883,52.504769214573,52.9399142917227,52.2913018182354,52.4965589300984,244672.399139589,0.0,1.0
2019-01-22,63.29,64.36,62.91,63.7,248225,51.9628904392545,52.8413908780284,51.6508996292226,52.2995121027099,302334.225775324,0.0,1.0
2019-01-23,61.16,62.85,60.62,61.34,284885,50.2140998461811,51.6016379223755,49.7707444845569,50.3618849667225,346985.540980978,0.0,1.0
2019-01-24,60.13,61.19,59.42,60.74,204736,49.3684405453053,50.2387306996047,48.7855103476141,49.8692678982512,249365.293779179,0.0,1.0
2019-01-25,60.15,60.61,59.5,60.1,245077,49.3848611142543,49.7625342000824,48.8511926234103,49.3438096918817,298500.010274304,0.0,1.0
2019-01-28,60.91,60.92,59.66,60.05,211162,50.008842734318,50.0170530187926,48.9825571750027,49.3027582695091,257192.062778403,0.0,1.0
2019-01-29,60.45,61.16,60.42,61.07,130621,49.63116964849,50.2140998461811,49.6065387950664,50.1402072859104,159094.365615867,0.0,1.0
2019-01-30,60.22,60.79,59.74,60.21,234870,49.442333105576,49.9103193206238,49.0482394507989,49.4341228211014,286068.041526238,0.0,1.0
2019-01-31,59.95,60.3,58.86,59.46,875291,49.2206554247639,49.5080153813721,48.3257344170409,48.8183514855122,1066090.95301887,0.0,1.0
2019-02-01,60.43,60.75,59.97,60.1,164077,49.6147490795409,49.8774781827257,49.2370759937129,49.3438096918817,199843.258183253,0.0,1.0
2019-02-04,61.38,61.4,60.18,60.55,123917,50.3947261046206,50.4111466735697,49.4094919676779,49.7132724932352,150928.996899591,0.0,1.0
2019-02-05,61.39,61.86,61.13,61.26,217953,50.4029363890951,50.7888197593977,50.1894689927575,50.2962026909263,265463.396154333,0.0,1.0
2019-02-06,61.8,61.87,60.92,61.11,150648,50.7395580525506,50.7970300438722,50.0170530187926,50.1730484238085,183486.943074231,0.0,1.0
2019-02-07,62.21,62.88,61.68,62.2,185386,51.076179716006,51.626268775799,50.6410346388563,51.0679694315315,225797.291890761,0.0,1.0
2019-02-08,61.51,62.29,61.38,61.95,126360,50.5014598027894,51.1418619918022,50.3947261046206,50.8627123196684,153904.53326204,0.0,1.0
2019-02-11,62.27,62.29,61.23,61.67,129475,51.1254414228531,51.1418619918022,50.2715718375028,50.6328243543818,157698.555271468,0.0,1.0
2019-02-12,62.19,62.97,62.1,62.64,154113,51.059759147057,51.7001613360697,50.9858665867862,51.4292219484105,187707.259691459,0.0,1.0
2019-02-13,62.81,63.03,62.07,62.45,171946,51.5687967844774,51.7494230429169,50.9612357333627,51.2732265433945,209427.578951209,0.0,1.0
2019-02-14,62.07,62.75,61.83,62.18,170180,50.9612357333627,51.5195350776302,50.7641889059741,51.0515488625824,207276.618158706,0.0,1.0
2019-02-15,63.21,63.37,62.34,62.47,164891,51.8972081634583,52.0285727150506,51.1829134141748,51.2896471123436,200834.697642538,0.0,1.0
2019-02-19,63.79,64.07,62.64,63.0,165916,52.3734046629806,52.6032926282672,51.4292219484105,51.7247921894933,202083.131851098,0.0,1.0
2019-02-20,64.71,64.73,63.62,63.93,211193,53.1287508346367,53.1451714035857,52.2338298269137,52.4883486456239,257229.820300808,0.0,1.0
2019-02-21,64.12,64.68,63.5,64.68,132903,52.6443440506398,53.1041199812131,52.1353064132194,53.1041199812131,161873.806458729,0.0,1.0
2019-02-22,64.62,64.63,63.78,63.81,121320,53.054858274366,53.0630685588405,52.3651943785061,52.3898252319296,147765.890909708,0.0,1.0
2019-02-25,64.15,65.11,64.1,64.92,173379,52.6689749040634,53.4571622136176,52.6279234816908,53.3011668086017,211172.950874005,0.0,1.0
2019-02-26,63.47,64.48,63.33,63.55,161849,52.1106755597959,52.9399142917227,51.9957315771525,52.176357835592,197129.588508452,0.0,1.0
2019-02-27,64.46,64.49,63.51,63.74,99899,52.9234937227736,52.9481245761972,52.1435166976939,52.332353240608,121675.442927703,0.0,1.0
2019-02-28,64.79,64.95,64.37,64.88,123067,53.1944331104329,53.3257976620252,52.8496011625029,53.2683256707036,149893.709994931,0.0,1.0
2019-03-01,64.92,65.2,64.48,65.02,158644,53.3011668086017,53.5310547738883,52.9399142917227,53.3832696533469,193225.94788559,0.0,1.0
2019-03-04,64.17,65.13,63.98,64.36,139334,52.6853954730125,53.4735827825666,52.5294000679965,52.8413908780284,169706.665380921,0.0,1.0
2019-03-05,64.21,64.41,63.36,64.2,109622,52.7182366109105,52.882442300401,52.0203624305761,52.710026326436,133517.907132411,0.0,1.0
2019-03-06,62.0,64.21,61.97,63.98,237502,50.903763742041,52.7182366109105,50.8791328886174,52.5294000679965,289273.7769769,0.0,1.0
2019-03-07,60.28,61.87,59.99,61.68,240946,49.4915948124231,50.7970300438722,49.2534965626619,50.6410346388563,293468.515917661,0.0,1.0
2019-03-08,60.79,60.89,60.0,60.1,173116,49.9103193206238,49.992422165369,49.2617068471365,49.3438096918817,210852.620925858,0.0,1.0
2019-03-11,61.58,61.97,60.82,60.96,155410,50.5589317941111,50.8791328886174,49.9349501740473,50.0498941566907,189286.98570951,0.0,1.0
2019-03-12,61.43,62.23,61.13,61.59,132038,50.4357775269932,51.092600284955,50.1894689927575,50.5671420785856,160820.249785164,0.0,1.0
2019-03-13,62.0,62.37,61.4,61.84,187058,50.903763742041,51.2075442675984,50.4111466735697,50.7723991904487,227833.762131456,0.0,1.0
2019-03-14,61.78,62.08,61.26,61.42,167147,51.0351282936334,51.2829518366585,50.6055674857232,50.7377400420033,202337.919101267,0.38,1.0
2019-03-15,62.19,62.5,61.82,61.86,548233,51.373820469101,51.6299047968936,51.0681714327034,51.1012145717734,663657.286117281,0.0,1.0
2019-03-18,62.71,62.84,62.06,62.46,185176,51.8033812770112,51.9107714789887,51.2664302671235,51.5968616578236,224162.722079943,0.0,1.0
2019-03-19,61.33,62.83,61.3,62.83,156418,50.6633929790958,51.9025106942212,50.6386106247932,51.9025106942212,189350.04893885,0.0,1.0
2019-03-20,59.41,61.35,59.39,61.11,192275,49.0773223037352,50.6799145486308,49.0608007342002,50.4816557142107,232756.33660907,0.0,1.0
2019-03-21,59.6,60.35,58.71,58.97,215729,49.2342772143177,49.8538360718805,48.49906737001,48.713847773965,261148.312262843,0.0,1.0
2019-03-22,56.94,59.12,56.61,59.02,232225,47.0369084661619,48.8377595454776,46.7643025688343,48.7551516978026,281117.359350104,0.0,1.0
2019-03-25,57.87,58.17,56.58,56.87,213646,47.8051614495397,48.0529849925648,46.7395202145318,46.9790829727894,258626.760063354,0.0,1.0
2019-03-26,59.32,59.37,58.27,58.27,149356,49.0029752408277,49.0442791646652,48.1355928402398,48.1355928402398,180801.224343176,0.0,1.0
2019-03-27,59.3,59.76,58.29,59.01,230759,48.9864536712926,49.3664497705978,48.1521144097748,48.7468909130351,279342.709554401,0.0,1.0
2019-03-28,60.1,60.12,58.96,59.42,104495,49.6473164526929,49.6638380222279,48.7055869891975,49.0855830885027,126495.24584041,0.0,1.0
2019-03-29,59.77,60.78,59.32,60.74,179711,49.3747105553653,50.2090498168831,49.0029752408277,50.1760066778131,217547.127855169,0.0,1.0
2019-04-01,61.34,61.45,60.25,60.3,177541,50.6716537638633,50.7625223963058,49.7712282242054,49.8125321480429,214920.25878513,0.0,1.0
2019-04-02,61.1,61.41,60.55,61.21,137390,50.4733949294432,50.7294792572358,50.0190517672305,50.5642635618857,166315.917756963,0.0,1.0
2019-04-03,61.31,61.92,60.95,61.89,115071,50.6468714095607,51.1507792803784,50.3494831579306,51.1259969260759,139297.903575308,0.0,1.0
2019-04-04,61.94,62.2,60.9,61.24,130085,51.1673008499134,51.3820812538685,50.3081792340931,50.5890459161882,157472.932246995,0.0,1.0
2019-04-05,61.8,62.1,61.64,62.0,273494,51.0516498631684,51.2994734061935,50.9194773068883,51.2168655585184,331075.082691775,0.0,1.0
2019-04-08,62.13,62.25,61.29,61.72,203106,51.324255760496,51.423385177706,50.6303498400257,50.9855635850284,245867.681723166,0.0,1.0
2019-04-09,61.15,62.21,61.0,61.78,174329,50.5146988532807,51.390342038636,50.3907870817682,51.0351282936334,211032.008345976,0.0,1.0
2019-04-10,62.56,62.7,60.86,61.06,252693,51.6794695054986,51.7951204922437,50.2751360950231,50.4403517903732,305894.666320404,0.0,1.0
2019-04-11,62.56,63.13,62.25,62.9,192550,51.6794695054986,52.1503342372463,51.423385177706,51.9603361875937,233089.234763107,0.0,1.0
2019-04-12,63.78,63.95,62.62,63.25,167837,52.687285247134,52.8277185881815,51.7290342141036,52.2494636544563,203173.190833215,0.0,1.0
2019-04-15,62.36,63.77,62.19,63.76,129588,51.5142538101486,52.6790244623665,51.373820469101,52.670763677599,156871.294492244,0.0,1.0
2019-04-16,63.72,63.74,62.31,62.58,130800,52.637720538529,52.654242108064,51.472949886311,51.6959910750336,158338.467447491,0.0,1.0
2019-04-17,63.59,63.9,62.95,63.76,145936,52.5303303365514,52.786414664344,52.0016401114312,52.670763677599,176661.181845696,0.0,1.0
2019-04-18,62.38,63.74,62.17,63.22,178994,51.5307753796836,52.654242108064,51.357298899566,52.2246813001538,216679.171577188,0.0,1.0
2019-04-22,64.29,64.5,62.38,63.06,298261,53.1085852702766,53.2820617503942,51.5307753796836,52.0925087438738,361056.495713732,0.0,1.0
2019-04-23,64.85,64.99,63.55,64.27,328171,53.5711892172568,53.6868402040018,52.4972871974814,53.0920637007416,397263.709485555,0.0,1.0
2019-04-24,65.49,65.7,64.25,64.42,255054,54.099879442377,54.2733559224946,53.0755421312066,53.2159754722542,308752.748290156,0.0,1.0
2019-04-25,64.15,65.01,64.0,65.0,310154,52.9929342835316,53.7033617735369,52.869022512019,53.6951009887693,375453.432971782,0.0,1.0
2019-04-26,65.52,65.52,64.17,64.23,193298,54.1246617966795,54.1246617966795,53.0094558530666,53.0590205616716,233994.717742088,0.0,1.0
2019-04-29,65.81,66.25,65.4,65.67,226687,54.3642245549371,54.7276990847072,54.0255323794695,54.248573568192,274413.395797167,0.0,1.0
2019-04-30,66.46,66.71,65.72,65.98,932050,54.9011755648248,55.1076951840123,54.2898774920296,54.5046578959846,1128282.63443757,0.0,1.0
2019-05-01,65.22,66.74,65.04,66.21,481392,53.8768382536544,55.1324775383149,53.7281441278394,54.6946559456372,582743.666066381,0.0,1.0
2019-05-02,65.87,66.2,64.99,65.2,149050,54.4137892635421,54.6863951608697,53.6868402040018,53.8603166841194,180430.799488139,0.0,1.0
2019-05-03,67.26,67.44,66.06,66.08,196035,55.562038346225,55.7107324720401,54.5707441741247,54.5872657436597,237307.962278814,0.0,1.0
2019-05-06,67.47,67.79,66.34,66.34,204376,55.7355148263426,55.9998599389027,54.8020461476147,54.8020461476147,247405.065925447,0.0,1.0
2019-05-07,66.31,67.09,65.67,66.95,144550,54.7772637933122,55.4216050051775,54.248573568192,55.3059540184324,174983.375149349,0.0,1.0
2019-05-08,65.58,66.52,65.5,66.36,159222,54.1742265052845,54.9507402734298,54.1081402271445,54.8185677171497,192744.399571288,0.0,1.0
2019-05-09,65.68,65.76,64.74,65.0,160007,54.2568343529596,54.3229206310996,53.4803205848143,53.6951009887693,193694.672483721,0.0,1.0
2019-05-10,66.14,66.19,64.74,65.68,131232,54.6368304522647,54.6781343761022,53.4803205848143,54.2568343529596,158861.420184015,0.0,1.0
2019-05-13,63.78,65.13,63.49,65.13,171950,52.687285247134,53.8024911907469,52.4477224888764,53.8024911907469,208152.136678869,0.0,1.0
2019-05-14,65.08,65.41,63.82,63.93,112020,53.7611872669094,54.033793164237,52.720328386204,52.8111970186465,135604.549873608,0.0,1.0
2019-05-15,64.18,64.57,63.58,64.28,132320,53.0177166378341,53.3398872437667,52.5220695517839,53.1003244855091,160178.48633526,0.0,1.0
2019-05-16,64.93,65.34,64.56,64.66,94576,53.6372754953968,53.9759676708644,53.3316264589992,53.4142343066742,114487.912058975,0.0,1.0
2019-05-17,64.6,65.48,64.3,64.55,167820,53.3646695980692,54.0916186576095,53.1168460550441,53.3233656742317,203152.611674602,0.0,1.0
2019-05-20,64.8,65.33,64.06,64.39,79917,53.5298852934193,53.9677068860969,52.9185872206241,53.1911931179517,96742.6246406815,0.0,1.0
2019-05-21,65.21,65.32,64.65,65.11,106100,53.8685774688869,53.9594461013294,53.4059735219067,53.7859696212119,128438.160521245,0.0,1.0
2019-05-22,64.63,65.08,64.37,64.97,104243,53.3894519523717,53.7611872669094,53.1746715484167,53.6703186344668,126190.190077437,0.0,1.0
2019-05-23,63.0,64.23,62.36,64.05,210503,52.0429440352687,53.0590205616716,51.5142538101486,52.9103264358566,254822.036797395,0.0,1.0
2019-05-24,64.0,64.11,62.78,63.33,116804,52.869022512019,52.9598911444616,51.8612067703837,52.3155499325963,141395.767215113,0.0,1.0
2019-05-28,63.28,64.16,63.23,63.91,119058,52.2742460087588,53.0011950682991,52.2329420849213,52.7946754491115,144124.321539476,0.0,1.0
2019-05-29,63.54,63.67,62.43,62.75,167872,52.4890264127139,52.5964166146914,51.5720793035211,51.8364244160812,203215.559689184,0.0,1.0
2019-05-30,62.54,63.71,61.76,63.61,86220,51.6629479359636,52.6294597537615,51.0186067240984,52.5468519060864,104372.650331213,0.0,1.0
2019-05-31,61.81,62.11,61.22,61.67,175992,51.0599106479359,51.307734190961,50.5725243466532,50.9442596611909,213045.134273844,0.0,1.0
2019-06-03,62.39,62.84,61.54,61.54,197664,51.5390361644511,51.9107714789887,50.8368694592133,50.8368694592133,239279.929889456,0.0,1.0
2019-06-04,64.15,64.19,62.835,63.05,137048,52.9929342835316,53.0259774226016,51.9066410866049,52.0842479591063,165901.913507215,0.0,1.0
2019-06-05,63.94,64.32,63.0,63.91,122441,52.819457803414,53.1333676245791,52.0429440352687,52.7946754491115,148219.574103504,0.0,1.0
2019-06-06,63.79,64.21,62.92,63.62,119578,52.6955460319015,53.0424989921366,51.9768577571287,52.5551126908539,144753.801685291,0.0,1.0
2019-06-07,63.76,64.05,63.45,63.65,96476,52.670763677599,52.9103264358566,52.4146793498064,52.5798950451564,116787.935668686,0.0,1.0
2019-06-10,64.34,64.97,64.11,64.26,111012,53.1498891941142,53.6703186344668,52.9598911444616,53.0838029159741,134384.326821719,0.0,1.0
2019-06-11,64.29,64.83,63.63,64.68,128132,53.1085852702766,53.5546676477218,52.5633734756214,53.4307558762093,155108.75008396,0.0,1.0
2019-06-12,63.95,64.51,63.61,64.17,148558,52.8277185881815,53.2903225351617,52.5468519060864,53.0094558530666,179835.214427098,0.0,1.0
2019-06-13,64.24,64.49,63.76,63.84,116049,53.3811911676042,53.5889324159215,52.9823279708351,53.0488051702966,139655.702634906,0.38,1.0
2019-06-14,64.33,64.54,63.77,64.28,91353,53.4559780169984,53.630480665585,52.9906376207678,53.414429767335,109936.039111122,0.0,1.0
2019-06-17,63.38,64.6,63.38,64.25,170040,52.6665612733928,53.6803385651811,52.6665612733928,53.3895008175369,204629.558859098,0.0,1.0
2019-06-18,64.43,64.9,63.1,63.58,113900,53.5390745163254,53.9296280631618,52.4338910752775,52.8327542720466,137069.552776118,0.0,1.0
2019-06-19,63.91,64.93,63.91,64.46,170405,53.1069727198254,53.9545570129599,53.1069727198254,53.5640034661234,205068.807206449,0.0,1.0
2019-06-20,64.63,64.99,63.3681,64.16,216321,53.7052675149792,54.004414912556,52.6566727899729,53.3147139681427,260325.045883079,0.0,1.0
2019-06-21,64.57,65.53,64.23,64.36,372387,53.655409615383,54.4531360089213,53.3728815176715,53.4809069667965,448138.011849346,0.0,1.0
2019-06-24,63.86,64.87,63.81,64.33,138609,53.065424470162,53.9046991133637,53.0238762204985,53.4559780169984,166804.860761589,0.0,1.0
2019-06-25,63.91,64.15,63.07,63.76,182567,53.1069727198254,53.30640431821,52.4089621254794,52.9823279708351,219704.802824211,0.0,1.0
2019-06-26,63.72,64.75,63.68,64.19,209001,52.9490893711043,53.8049833141715,52.9158507713736,53.3396429179408,251516.010533464,0.0,1.0
2019-06-27,65.09,65.1,63.59,63.59,160706,54.0875114118829,54.0958210618156,52.8410639219793,52.8410639219793,193396.835368208,0.0,1.0
2019-06-28,65.84,66.23,65.19,65.41,403307,54.7107351568347,55.0348115042097,54.1706079112098,54.353420209729,485347.762260562,0.0,1.0
2019-07-01,65.63,66.4,65.39,66.33,163177,54.5362325082482,55.1760755530654,54.3368009098636,55.1179080035366,196370.486508768,0.0,1.0
2019-07-02,64.69,65.78,64.1,65.58,139535,53.7551254145753,54.6608772572386,53.2648560685466,54.4946842585848,167919.227801718,0.0,1.0
2019-07-03,65.43,65.44,64.82,64.83,83073,54.3700395095944,54.3783491595271,53.8631508637003,53.871460513633,99971.7204369666,0.0,1.0
2019-07-05,66.12,66.36,65.59,65.78,100906,54.9434053549501,55.1428369533346,54.5029939085175,54.6608772572386,121432.311610421,0.0,1.0
2019-07-08,65.39,65.97,65.05,65.74,151454,54.3368009098636,54.8187606059597,54.0542728121522,54.6276386575078,182262.792327957,0.0,1.0
2019-07-09,65.56,65.69,64.98,65.31,158201,54.4780649587194,54.5860904078444,53.9961052626233,54.2703237104021,190382.267943237,0.0,1.0
2019-07-10,64.82,65.83,64.76,65.74,155833,53.8631508637003,54.702425506902,53.8132929641041,54.6276386575078,187532.569076039,0.0,1.0
2019-07-11,65.18,65.26,64.51,64.87,124276,54.1622982612772,54.2287754607387,53.6055517157869,53.9046991133637,149556.240042185,0.0,1.0
2019-07-12,65.61,65.98,65.0,65.11,149982,54.5196132083828,54.8270702558924,54.0127245624887,54.1041307117483,180491.357896996,0.0,1.0
2019-07-15,64.41,65.83,64.09,65.81,140875,53.52245521646,54.702425506902,53.2565464186139,54.6858062070366,169531.810775555,0.0,1.0
2019-07-16,64.53,65.11,64.25,64.36,151414,53.6221710156523,54.1041307117483,53.3895008175369,53.4809069667965,182214.655522767,0.0,1.0
2019-07-17,64.29,64.88,63.93,64.16,134723,53.4227394172677,53.9130087632964,53.1235920196908,53.3147139681427,162128.370137463,0.0,1.0
2019-07-18,64.63,65.2,64.0,64.18,87577,53.7052675149792,54.1789175611425,53.1817595692197,53.3313332680081,105391.924701265,0.0,1.0
2019-07-19,64.42,65.11,64.37,64.37,182527,53.5307648663927,54.1041307117483,53.4892166167292,53.4892166167292,219656.666019022,0.0,1.0
2019-07-22,64.46,65.1,63.81,65.1,149978,53.5640034661234,54.0958210618156,53.0238762204985,54.0958210618156,180486.544216477,0.0,1.0
2019-07-23,64.79,65.01,63.96,64.31,136782,53.8382219139022,54.0210342124214,53.1485209694889,53.4393587171331,164606.212184575,0.0,1.0
2019-07-24,65.49,65.87,64.13,64.65,193861,54.4198974091905,54.7356641066328,53.2897850183446,53.7218868148445,233296.229769369,0.0,1.0
2019-07-25,64.74,66.0,64.52,65.48,161344,53.7966736642388,54.8436895557578,53.6138613657196,54.4115877592579,194164.617410975,0.0,1.0
2019-07-26,65.67,65.9,64.9,64.9,177258,54.569471107979,54.7605930564309,53.9296280631618,53.9296280631618,213315.84535548,0.0,1.0
2019-07-29,65.05,65.77,64.9,65.59,128699,54.0542728121522,54.6525676073059,53.9296280631618,54.5029939085175,154878.967275976,0.0,1.0
2019-07-30,65.75,65.79,64.43,64.64,195430,54.6359483074405,54.6691869071713,53.5390745163254,53.7135771649119,235184.395952914,0.0,1.0
2019-07-31,65.99,66.53,65.32,65.78,332375,54.8353799058251,55.2841010021904,54.2786333603348,54.6608772572386,399986.765618634,0.0,1.0
2019-08-01,63.75,66.16,63.62,65.76,223138,52.9740183209024,54.9766439546808,52.8659928717774,54.6442579573732,268528.760907441,0.0,1.0
2019-08-02,62.92,63.59,62.31,63.32,218136,52.2843173764891,52.8410639219793,51.7774287305949,52.6167033737967,262509.253418537,0.0,1.0
2019-08-05,61.36,62.28,60.33,61.83,232899,50.9880119869893,51.7524997807969,50.1321180439222,51.3785655338258,280275.344793725,0.0,1.0
2019-08-06,61.28,61.96,60.55,61.8,204443,50.9215347875278,51.4865909829508,50.3149303424414,51.3536365840277,246030.82158216,0.0,1.0
2019-08-07,60.85,60.87,59.38,60.01,239255,50.5642198404221,50.5808391402875,49.3427013003166,49.8662092460761,287924.283138281,0.0,1.0
2019-08-08,62.12,62.86,61.31,61.31,251989,51.6195453818738,52.2344594768929,50.9464637373259,50.9464637373259,303248.635070249,0.0,1.0
2019-08-09,61.9,62.11,61.45,62.09,131970,51.4367330833546,51.6112357319411,51.0627988363836,51.5946164320758,158815.354520319,0.0,1.0
2019-08-12,61.32,61.68,61.04,61.36,132698,50.9547733872586,51.2539207848354,50.7221031891432,50.9880119869893,159691.444374762,0.0,1.0
2019-08-13,62.09,62.98,61.3,62.09,156061,51.5946164320758,52.3341752760852,50.9381540873932,51.5946164320758,187806.948865617,0.0,1.0
2019-08-14,60.77,61.61,60.19,60.95,166721,50.4977426409606,51.1957532353066,50.0157829448645,50.647316339749,200635.407448527,0.0,1.0
2019-08-15,60.34,61.22,60.13,60.95,132190,50.1404276938549,50.8716768879317,49.9659250452684,50.647316339749,159080.10694886,0.0,1.0
2019-08-16,61.75,61.92,60.14,60.64,226074,51.3120883343643,51.45335238322,49.9742346952011,50.3897171918356,272062.002408325,0.0,1.0
2019-08-19,62.57,62.81,62.17,62.66,170856,51.9934796288449,52.1929112272295,51.6610936315373,52.0682664782391,205611.549684956,0.0,1.0
2019-08-20,61.27,62.42,61.17,62.38,150893,50.9132251375951,51.8688348798545,50.8301286382682,51.8355962801238,181587.673635179,0.0,1.0
2019-08-21,61.51,61.82,61.37,61.82,110807,51.1126567359797,51.3702558838931,50.996321636922,51.3702558838931,133347.374314867,0.0,1.0
2019-08-22,61.73,62.29,61.28,62.08,123495,51.2954690344989,51.7608094307296,50.9215347875278,51.5863067821431,148616.368920867,0.0,1.0
2019-08-23,59.97,61.7,59.67,61.37,214488,49.8329706463454,51.2705400847008,49.5836811483646,50.996321636922,258119.176785286,0.0,1.0
2019-08-26,60.62,60.76,59.9,60.41,176554,50.3730978919702,50.4894329910279,49.7748030968165,50.1985952433837,212468.637584151,0.0,1.0
2019-08-27,59.51,61.31,59.36,60.89,155856,49.4507267494416,50.9464637373259,49.3260820004512,50.5974584401529,187560.247739023,0.0,1.0
2019-08-28,60.47,60.77,59.39,59.39,92215,50.2484531429799,50.4977426409606,49.3510109502493,49.3510109502493,110973.387262948,0.0,1.0
2019-08-29,61.08,61.62,60.89,61.01,127748,50.755341788874,51.2040628852393,50.5974584401529,50.6971742393452,153734.514732604,0.0,1.0
2019-08-30,60.99,61.55,60.0,61.44,284067,50.6805549394798,51.1458953357105,49.8578995961434,51.0544891864509,341851.945991691,0.0,1.0
2019-09-03,60.19,60.54,59.58,60.5,182411,50.0157829448645,50.3066206925087,49.5088942989704,50.273382092778,219517.069283973,0.0,1.0
2019-09-04,60.41,60.75,60.1,60.72,182404,50.1985952433837,50.4811233410952,49.9409960954703,50.4561943912971,219508.645343065,0.0,1.0
2019-09-05,61.34,62.77,61.17,61.59,202322,50.971392687124,52.1596726274987,50.8301286382682,51.1791339354412,243478.367487005,0.0,1.0
2019-09-06,61.26,61.85,61.0,61.41,187786,50.9049154876624,51.3951848336912,50.6888645894125,51.0295602366528,225985.452481266,0.0,1.0
2019-09-09,62.68,63.21,61.23,61.62,183595,52.0848857781045,52.5252972245371,50.8799865378644,51.2040628852393,220941.918717572,0.0,1.0
2019-09-10,63.4,63.65,62.33,63.04,197316,52.6831805732582,52.8909218215755,51.7940480304603,52.3840331756814,237454.046317582,0.0,1.0
2019-09-11,64.91,65.09,62.73,63.76,292001,53.9379377130945,54.0875114118829,52.1264340277679,52.9823279708351,351399.88130096,0.0,1.0
2019-09-12,66.0,66.31,64.16,64.36,334053,54.8436895557578,55.1012887036712,53.3147139681427,53.4809069667965,402006.104596319,0.0,1.0
2019-09-13,65.61,66.58,65.4,66.33,223906,54.8603088556232,55.671381856537,54.684715731714,55.4623424233118,267779.62002841,0.41,1.0
2019-09-16,64.99,65.69,64.19,64.8,209559,54.3418910612246,54.9272014742552,53.672964874904,54.1830210919735,250621.3741192,0.0,1.0
2019-09-17,64.38,64.73,63.45,64.69,214340,53.8318348441551,54.1244900506704,53.0542081525574,54.0910437413544,256339.1948268,0.0,1.0
2019-09-18,64.39,64.65,63.6,64.24,257637,53.8401964214842,54.0575974320384,53.1796318124925,53.714772761549,308120.094884726,0.0,1.0
2019-09-19,63.75,64.77,63.72,64.34,232837,53.3050554724276,54.1579363599865,53.2799707404406,53.7983885348391,278460.619137294,0.0,1.0
2019-09-20,63.26,64.2,62.74,63.76,503008,52.8953381833062,53.681326452233,52.4605361621978,53.3134170497566,601570.708740501,0.0,1.0
2019-09-23,62.92,63.66,62.71,62.71,316671,52.6110445541199,53.2298012764665,52.4354514302108,52.4354514302108,378721.606629643,0.0,1.0
2019-09-24,62.06,63.27,61.62,62.92,279985,51.8919489038252,52.9036997606352,51.5240395013489,52.6110445541199,334847.109562292,0.0,1.0
2019-09-25,62.83,62.97,62.11,62.4,301912,52.5357903581589,52.652852440765,51.9337567904703,52.1762425330115,361070.630720112,0.0,1.0
2019-09-26,61.89,62.81,61.71,62.64,170045,51.7498020892321,52.5190672035009,51.5992936973099,52.3769203889077,203364.74005936,0.0,1.0
2019-09-27,61.88,62.99,61.6,62.44,188779,51.7414405119031,52.669575595423,51.5073163466908,52.2096888423275,225769.603714698,0.0,1.0
2019-09-30,61.69,62.47,61.55,62.16,263635,51.5825705426519,52.2347735743146,51.4655084600458,51.9755646771153,315293.382607835,0.0,1.0
2019-10-01,61.0,62.52,60.56,62.21,256933,51.0056217069504,52.2765814609596,50.637712304474,52.0173725637604,307278.148476412,0.0,1.0
2019-10-02,60.82,61.04,60.28,60.5,282045,50.8551133150282,51.0390680162664,50.4035881392618,50.5875428404999,337310.759563893,0.0,1.0
2019-10-03,60.54,60.74,59.95,60.58,242700,50.620989149816,50.7882206963961,50.1276560874045,50.654435459132,290256.240479912,0.0,1.0
2019-10-04,61.17,61.17,60.01,60.69,194026,51.1477685215435,51.1477685215435,50.1778255513785,50.7464128097511,232044.735539165,0.0,1.0
2019-10-07,61.03,61.49,60.65,60.95,190528,51.0307064389374,51.4153389960718,50.7129665004351,50.9638138203053,227861.314322854,0.0,1.0
2019-10-08,60.09,60.64,59.85,60.38,235485,50.2447181700106,50.7046049231061,50.0440403141144,50.4872039125518,281627.485741294,0.0,1.0
2019-10-09,60.65,61.0,60.1,60.62,209877,50.7129665004351,51.0056217069504,50.2530797473396,50.687881768448,251001.685138865,0.0,1.0
2019-10-10,61.22,61.91,60.99,61.34,244067,51.1895764081885,51.7665252438901,50.9972601296213,51.2899153361366,291891.099485829,0.0,1.0
2019-10-11,62.66,63.67,62.49,62.54,343472,52.3936435435657,53.2381628537956,52.2514967289726,52.2933046156176,410774.171529116,0.0,1.0
2019-10-14,62.4,62.55,62.0,62.27,151365,52.1762425330115,52.3016661929466,51.8417794398512,52.0675420277344,181024.457520568,0.0,1.0
2019-10-15,62.46,63.02,62.34,62.6,211342,52.2264119969856,52.69466032741,52.1260730690375,52.3434740795917,252753.746911848,0.0,1.0
2019-10-16,62.71,63.11,62.34,62.42,151182,52.4354514302108,52.7699145233711,52.1260730690375,52.1929656876695,180805.59929227,0.0,1.0
2019-10-17,63.12,63.17,62.4,62.89,217655,52.7782761007001,52.8200839873451,52.1762425330115,52.5859598221329,260303.757814814,0.0,1.0
2019-10-18,63.86,63.99,62.67,62.67,208487,53.3970328230467,53.5057333283238,52.4020051208947,52.4020051208947,249339.319361085,0.0,1.0
2019-10-21,65.46,66.39,63.86,64.32,238202,54.734885195688,55.5125118872858,53.3970328230467,53.7816653801811,284876.872660882,0.0,1.0
2019-10-22,66.61,66.71,65.17,65.82,326259,55.696466588524,55.7800823618141,54.4923994531468,55.0359019795323,390188.342656513,0.0,1.0
2019-10-23,66.93,66.97,66.24,66.27,224323,55.9640370630523,55.9974833723683,55.3870882273507,55.4121729593377,268278.329761744,0.0,1.0
2019-10-24,67.41,67.5,66.33,66.99,259132,56.3653927748446,56.4406469708057,55.4623424233118,56.0142065270263,309908.035055792,0.0,1.0
2019-10-25,67.52,67.94,67.26,67.26,309913,56.4573701254637,56.8085563732821,56.2399691149095,56.2399691149095,370639.399488467,0.0,1.0
2019-10-28,68.57,69.03,67.67,67.92,240118,57.3353357450096,57.719968302144,56.5827937853989,56.7918332186241,287168.306351691,0.0,1.0
2019-10-29,68.83,69.16,68.2,68.2,246175,57.5527367555638,57.8286688074211,57.0259573838363,57.0259573838363,294412.154924361,0.0,1.0
2019-10-30,68.43,68.71,67.67,68.57,135356,57.2182736624035,57.4523978276157,56.5827937853989,57.3353357450096,161878.548357639,0.0,1.0
2019-10-31,67.78,68.23,67.11,67.92,340083,56.674771136018,57.0510421158233,56.1145454549744,56.7918332186241,406721.1084925,0.0,1.0
2019-11-01,68.17,68.39,67.86,68.39,217980,57.0008726518493,57.1848273530875,56.74166375465,57.1848273530875,260692.440460697,0.0,1.0
2019-11-04,68.18,69.09,67.76,68.97,220359,57.0092342291783,57.770137766118,56.6580479813599,57.6697988381699,263537.597428566,0.0,1.0
2019-11-05,68.37,68.94,68.05,68.53,134406,57.1681041984294,57.6447141061829,56.9005337239012,57.3018894356936,160742.399085056,0.0,1.0
2019-11-06,68.63,68.81,67.57,68.05,274853,57.3855052089837,57.5360136009058,56.4991780121088,56.9005337239012,328709.511597137,0.0,1.0
2019-11-07,68.75,69.5,68.48,69.23,196694,57.4858441369318,58.1129624366074,57.2600815490485,57.8871998487242,235235.521075219,0.0,1.0
2019-11-08,69.01,69.21,68.6,68.68,144341,57.703245147486,57.8704766940661,57.3604204769966,57.4273130956287,172624.128583069,0.0,1.0
2019-11-11,68.6,68.98,68.27,68.73,143951,57.3604204769966,57.6781604154989,57.0844884251394,57.4691209822737,172157.709408009,0.0,1.0
2019-11-12,68.82,69.07,68.51,68.77,173112,57.5443751782348,57.75341461146,57.2851662810356,57.5025672915898,207032.708289899,0.0,1.0
2019-11-13,68.15,68.34,67.66,68.1,147153,56.9841494971913,57.1430194664424,56.5744322080699,56.9423416105462,175987.130429915,0.0,1.0
2019-11-14,68.15,68.26,67.61,67.82,170897,56.9841494971913,57.0761268478104,56.5326243214248,56.708217445334,204383.686564876,0.0,1.0
2019-11-15,67.63,68.68,67.53,68.33,190044,56.5493474760828,57.4273130956287,56.4657317027927,57.1346578891134,227282.476167138,0.0,1.0
2019-11-18,67.14,67.39,66.67,67.39,170423,56.1396301869614,56.3486696201866,55.746636052498,56.3486696201866,203816.807875188,0.0,1.0
2019-11-19,67.58,67.86,66.98,67.44,143541,56.5075395894378,56.74166375465,56.0058449496973,56.3904775068317,171667.371300894,0.0,1.0
2019-11-20,67.08,67.7,66.7,67.16,204180,56.0894607229874,56.6078785173859,55.7717207844851,56.1563533416194,244188.377343174,0.0,1.0
2019-11-21,66.94,67.45,66.82,67.45,103787,55.9723986403813,56.3988390841607,55.8720597124332,56.3988390841607,124123.710056401,0.0,1.0
2019-11-22,66.92,67.32,66.77,67.18,95229,55.9556754857232,56.2901385788836,55.8302518257881,56.1730764962775,113888.799030332,0.0,1.0
2019-11-25,68.29,68.72,66.91,67.02,293015,57.1012115797974,57.4607594049447,55.9473139083942,56.0392912590133,350430.293795721,0.0,1.0
2019-11-26,67.59,68.28,67.58,68.04,150868,56.5159011667668,57.0928500024684,56.5075395894378,56.8921721465722,180430.072059017,0.0,1.0
2019-11-27,68.0,68.29,67.66,67.96,134885,56.8587258372561,57.1012115797974,56.5744322080699,56.8252795279401,161315.257507758,0.0,1.0
2019-11-29,67.85,68.37,67.62,67.87,73190,56.733302177321,57.1681041984294,56.5409858987538,56.750025331979,87531.3318530068,0.0,1.0
2019-12-02,67.49,68.21,67.43,68.0,220244,56.4322853934767,57.0343189611653,56.3821159295027,56.8587258372561,263400.063569253,0.0,1.0
2019-12-03,66.86,66.89,66.23,66.65,167838,55.9055060217492,55.9305907537362,55.3787266500217,55.72991289784,200725.285907159,0.0,1.0
2019-12-04,67.46,67.89,67.09,67.09,203628,56.4072006614897,56.766748486637,56.0978223003164,56.0978223003164,243528.214818473,0.0,1.0
2019-12-05,67.44,67.98,67.24,67.68,157595,56.3904775068317,56.8420026825981,56.2232459602515,56.5911553627279,188475.204855508,0.0,1.0
2019-12-06,68.0,68.64,67.97,68.22,213409,56.8587258372561,57.3938667863127,56.8336411052691,57.0426805384943,255225.768539669,0.0,1.0
2019-12-09,67.88,68.24,67.68,67.68,171337,56.758386909308,57.0594036931523,56.5911553627279,56.5911553627279,204909.903070073,0.0,1.0
2019-12-10,68.05,68.22,67.71,67.71,194855,56.9005337239012,57.0426805384943,56.6162400947149,56.6162400947149,233036.175272819,0.0,1.0
2019-12-11,67.94,68.41,67.56,68.16,129459,56.8085563732821,57.2015505077455,56.4908164347798,56.9925110745203,154826.051241405,0.0,1.0
2019-12-12,69.51,69.83,67.63,67.72,263232,58.4641486844257,58.7332974051712,56.8828999500462,56.9585980277559,312965.410969445,0.41,1.0
2019-12-13,69.16,69.89,68.43,69.07,167654,58.1697672711104,58.7837627903109,57.5557717519098,58.0940691934007,199329.500253279,0.0,1.0
2019-12-16,70.31,70.61,69.68,69.82,317145,59.1370204862894,59.3893474119882,58.6071339423218,58.7248865076479,377064.396661137,0.0,1.0
2019-12-17,70.5,70.77,70.27,70.45,338029,59.296827539232,59.5239217723609,59.1033768961962,59.2547730516155,401894.089261907,0.0,1.0
2019-12-18,70.52,70.9,70.32,70.81,194145,59.3136493342785,59.6332634401638,59.1454313838126,59.5575653624541,230825.544434806,0.0,1.0
2019-12-19,70.72,70.75,70.34,70.47,228338,59.4818672847445,59.5070999773143,59.1622531788592,59.2715948466621,271478.756419968,0.0,1.0
2019-12-20,70.97,71.61,70.87,71.09,988574,59.6921397228268,60.2304371643177,59.6080307475939,59.7930704931064,1175349.00081946,0.0,1.0
2019-12-23,70.66,71.15,70.55,70.97,293920,59.4314018996047,59.8435358782462,59.3388820268484,59.6921397228268,349451.410133035,0.0,1.0
2019-12-24,70.14,70.74,70.14,70.74,86472,58.9940352283933,59.498689079791,58.9940352283933,59.498689079791,102809.479916385,0.0,1.0
2019-12-26,70.82,70.84,70.25,70.3,134373,59.5659762599774,59.582798055024,59.0865551011496,59.1286095887661,159760.595855356,0.0,1.0
2019-12-27,70.6,70.93,70.34,70.85,206184,59.3809365144649,59.6584961327337,59.1622531788592,59.5912089525473,245139.117946617,0.0,1.0
2019-12-30,71.07,71.18,70.61,71.0,180643,59.7762486980598,59.868768570816,59.3893474119882,59.7173724153967,214772.560835132,0.0,1.0
2019-12-31,70.94,71.45,70.9,71.05,272498,59.666907030257,60.095862803945,59.6332634401638,59.7594269030132,323982.071170494,0.0,1.0
2020-01-02,70.97,71.05,70.4,70.94,242495,59.6921397228268,59.7594269030132,59.212718563999,59.666907030257,288310.491631091,0.0,1.0
2020-01-03,70.57,70.72,69.65,70.01,200678,59.355703821895,59.4818672847445,58.5819012497519,58.8846935605905,238592.848675413,0.0,1.0
2020-01-06,70.18,70.27,69.42,69.84,151277,59.0276788184865,59.1033768961962,58.3884506067161,58.7417083026945,179858.332099534,0.0,1.0
2020-01-07,69.65,70.24,69.37,69.82,124158,58.5819012497519,59.0781442036263,58.3463961190996,58.7248865076479,147615.637518023,0.0,1.0
2020-01-08,70.71,70.98,69.79,69.79,304611,59.4734563872212,59.7005506203501,58.699653815078,58.699653815078,362162.300939146,0.0,1.0
2020-01-09,71.21,71.62,70.64,70.96,339091,59.8940012633859,60.238848061841,59.4145801045581,59.6837288253035,403156.736912837,0.0,1.0
2020-01-10,70.63,71.11,70.36,71.11,193034,59.4061692070348,59.809892288153,59.1790749739058,59.809892288153,229504.639029737,0.0,1.0
2020-01-13,71.26,71.3,70.57,70.83,192710,59.9360557510024,59.9696993410956,59.355703821895,59.5743871575007,229119.424492165,0.0,1.0
2020-01-14,71.36,71.41,70.83,71.15,247379,60.0201647262354,60.0622192138518,59.5743871575007,59.8435358782462,294117.244104859,0.0,1.0
2020-01-15,70.71,71.12,70.31,70.91,232746,59.4734563872212,59.8183031856763,59.1370204862894,59.6416743376871,276719.576424957,0.0,1.0
2020-01-16,71.52,71.71,71.13,71.17,190716,60.1547390866081,60.3145461395507,59.8267140831996,59.8603576732927,226748.690578837,0.0,1.0
2020-01-17,71.32,72.63,71.13,71.97,233172,59.9865211361422,61.0883487116939,59.8267140831996,60.5332294751564,277226.062205838,0.0,1.0
2020-01-21,70.13,71.17,70.07,70.91,246455,58.98562433087,59.8603576732927,58.9351589457303,59.6416743376871,293018.669312524,0.0,1.0
2020-01-22,70.15,70.69,69.46,70.69,207958,59.0024461259166,59.4566345921746,58.4220941968092,59.4566345921746,247248.286433199,0.0,1.0
2020-01-23,70.05,70.38,69.25,69.71,329569,58.9183371506837,59.1958967689524,58.24546534882,58.6323666348916,391835.709669754,0.0,1.0
2020-01-24,69.52,70.26,68.75,69.99,255627,58.472559581949,59.0949659986729,57.8249204726553,58.8678717655439,303923.569740329,0.0,1.0
2020-01-27,68.21,69.15,68.09,68.38,252852,57.3707320063973,58.1613563735871,57.2698012361178,57.5137172642933,300624.278562052,0.0,1.0
2020-01-28,67.87,68.81,67.68,68.64,276982,57.0847614906053,57.8753858577951,56.9249544376627,57.732400599899,329313.250141087,0.0,1.0
2020-01-29,67.01,68.19,66.99,68.02,241670,56.3614243036019,57.3539102113507,56.3446025085553,57.2109249534547,287329.621280793,0.0,1.0
2020-01-30,67.5,67.54,66.61,66.67,210388,56.7735582822434,56.8072018723366,56.0249884026701,56.0754537878099,250137.395464987,0.0,1.0
2020-01-31,66.27,67.15,65.78,66.88,812809,55.739017886878,56.479176868928,55.3268839082366,56.2520826357991,966376.058855547,0.0,1.0
2020-02-03,67.37,67.52,66.66,66.75,274621,56.6642166144405,56.79038007729,56.0670428902866,56.1427409679962,326506.177538597,0.0,1.0
2020-02-04,67.82,68.63,67.82,68.34,210232,57.0427070029888,57.7239897023757,57.0427070029888,57.4800736742002,249951.921798749,0.0,1.0
2020-02-05,69.25,69.31,68.4,68.66,187134,58.24546534882,58.2959307339598,57.53053905934,57.7492223949456,222489.929857905,0.0,1.0
2020-02-06,68.6,69.81,68.51,69.56,121908,57.6987570098058,58.7164756101246,57.6230589320962,58.5062031720422,144940.536562664,0.0,1.0
2020-02-07,67.97,68.5,67.84,68.22,113755,57.1688704658382,57.6146480345729,57.0595287980354,57.3791429039206,135247.159634198,0.0,1.0
2020-02-10,68.03,68.13,67.4,67.59,143296,57.219335850978,57.303444826211,56.6894493070104,56.849256359953,170369.451777434,0.0,1.0
2020-02-11,68.76,69.08,68.32,68.32,213378,57.8333313701786,58.102480090924,57.4632518791536,57.4632518791536,253692.307401221,0.0,1.0
2020-02-12,68.95,69.3,68.62,69.23,167341,57.9931384231212,58.2875198364365,57.7155788048524,58.2286435537735,198957.363987045,0.0,1.0
2020-02-13,69.56,69.57,68.56,68.56,110446,58.5062031720422,58.5146140695655,57.6651134197127,57.6651134197127,131312.977829182,0.0,1.0
2020-02-14,69.31,69.8,69.13,69.36,175704,58.2959307339598,58.7080647126013,58.1445345785405,58.3379852215763,208900.417004678,0.0,1.0
2020-02-18,68.33,69.23,68.13,69.02,109070,57.4716627766769,58.2286435537735,57.303444826211,58.0520147057843,129677.00497826,0.0,1.0
2020-02-19,68.48,68.78,68.3,68.65,121050,57.5978262395263,57.8501531652252,57.446430084107,57.7408114974223,143920.431398353,0.0,1.0
2020-02-20,69.0,69.29,68.17,68.17,105108,58.0351929107377,58.2791089389132,57.3370884163042,57.3370884163042,124966.449429311,0.0,1.0
2020-02-21,68.39,68.78,68.03,68.78,172674,57.5221281618167,57.8501531652252,57.219335850978,57.8501531652252,205297.947718126,0.0,1.0
2020-02-24,67.17,67.57,66.43,66.56,158424,56.4959986639746,56.8324345649064,55.8735922472508,55.9829339150536,188355.641667515,0.0,1.0
2020-02-25,65.33,67.28,65.22,67.1,223307,54.9483935196883,56.5885185367309,54.855873646932,56.4371223813115,265497.230683783,0.0,1.0
2020-02-26,65.42,66.55,65.05,65.78,171805,55.0240915973979,55.9745230175303,54.712888389036,55.3268839082366,204264.764282479,0.0,1.0
2020-02-27,63.84,66.21,63.82,64.14,280431,53.6951697887173,55.6885525017383,53.6783479936707,53.9474967144161,333413.882672214,0.0,1.0
2020-02-28,60.81,62.85,59.58,62.06,368547,51.1466678391588,52.862490933911,50.1121274437935,52.1980300295707,438177.969686648,0.0,1.0
2020-03-02,65.32,65.41,60.75,60.99,288841,54.939982622165,55.0156806998746,51.096202454019,51.2980639945781,343412.81557647,0.0,1.0
2020-03-03,64.22,66.11,63.45,65.02,312295,54.0147838946025,55.6044435265053,53.3671447853088,54.6876556964661,371298.06793514,0.0,1.0
2020-03-04,65.92,65.94,63.24,64.84,215789,55.4446364735627,55.4614582686093,53.1905159373196,54.5362595410468,256558.826691608,0.0,1.0
2020-03-05,64.11,64.93,62.79,64.33,272805,53.9222640218463,54.6119576187565,52.8120255487713,54.1073037673588,324347.073834181,0.0,1.0
2020-03-06,62.94,63.25,61.46,61.8,260794,52.9381890116207,53.1989268348429,51.693376178173,51.979346693965,310066.790467592,0.0,1.0
2020-03-09,56.95,59.87,56.61,58.85,293308,47.9000613951668,50.356043471969,47.6140908793748,49.4981319245929,348723.782673177,0.0,1.0
2020-03-10,57.22,59.92,55.3,59.13,408191,48.1271556282958,50.3980979595855,46.5122633038231,49.7336370552452,485312.059586329,0.0,1.0
2020-03-11,54.62,56.31,53.9,55.65,371037,45.940322272239,47.3617639536759,45.3347376505617,46.8066447171384,441138.414743913,0.0,1.0
2020-03-12,52.06,56.14,48.0,50.63,458981,43.7871325062754,47.2187786957799,40.3723081118175,42.5843741604442,545698.005151982,0.0,1.0
2020-03-13,57.3,57.33,53.65,54.73,407187,48.5392896069372,48.5647028475692,45.4473453300556,46.3622219928041,480678.956963256,0.41,1.0
2020-03-16,51.64,53.43,49.69,50.92,415716,43.744658207718,45.2609815654216,42.0927975666442,43.1347404325523,490747.330521202,0.0,1.0
2020-03-17,58.65,58.71,51.74,52.69,668254,49.6828854353729,49.7337119166368,43.8293690098243,44.6341216298346,788865.154601016,0.0,1.0
2020-03-18,60.3,60.4,54.74,55.48,576506,51.0806136701277,51.165324472234,46.3706930730147,46.9975530086017,680557.834024806,0.0,1.0
2020-03-19,59.85,63.38,57.32,59.74,506850,50.6994150606491,53.6897063750032,48.5562317673585,50.6062331783321,598329.832084095,0.0,1.0
2020-03-20,51.18,60.38,50.8,60.35,608341,43.3549885180288,51.1483823118128,43.0330874700246,51.1229690711809,718138.63742699,0.0,1.0
2020-03-23,48.4,51.1,47.01,50.87,382164,41.0000282194723,43.2872198763437,39.8225480701941,43.0923850314991,451139.630953114,0.0,1.0
2020-03-24,54.45,54.57,49.9,50.88,380988,46.1250317469063,46.226684709434,42.2706902510675,43.1008561117097,449751.378250084,0.0,1.0
2020-03-25,53.82,55.97,52.43,54.81,480688,45.5913536936363,47.4126359389228,44.4138735443581,46.4299906344892,567445.931389641,0.0,1.0
2020-03-26,58.35,58.6,53.06,54.12,316748,49.4287530290539,49.6405300343198,44.9475515976281,45.8454860999554,373916.893860063,0.0,1.0
2020-03-27,57.5,59.22,55.63,56.72,333122,48.7087112111499,50.1657370073791,47.1246192117612,48.0479669547204,393246.187873173,0.0,1.0
2020-03-30,58.67,58.81,56.07,56.99,224928,49.6998275957942,49.8184227187431,47.4973467410292,48.2766861204076,265524.578220403,0.0,1.0
2020-03-31,58.8,59.34,56.99,57.84,313303,49.8099516385325,50.2673899699067,48.2766861204076,48.9967279383115,369850.116171339,0.0,1.0
2020-04-01,58.86,58.87,55.94,56.15,524893,49.8607781197963,49.8692492000069,47.3872226982909,47.5651153827143,619629.358887475,0.0,1.0
2020-04-02,61.48,61.79,57.75,57.8,375260,52.0802011349826,52.3428046215123,48.9204882164158,48.962843617469,442989.548757773,0.0,1.0
2020-04-03,59.59,62.14,58.64,60.54,445186,50.4791669751726,52.6392924288845,49.6744143551623,51.2839195951829,525536.282186426,0.0,1.0
2020-04-06,60.49,62.54,59.59,61.8,360329,51.2415641941297,52.9781356373099,50.4791669751726,52.3512757017229,425363.697474657,0.0,1.0
2020-04-07,60.45,62.8,59.96,62.05,333633,51.2076798732872,53.1983837227864,50.7925969429661,52.5630527069888,393849.416726276,0.0,1.0
2020-04-08,61.44,62.39,60.22,61.44,237683,52.04631681414,52.8510694341504,51.0128450284426,52.04631681414,280581.689808117,0.0,1.0
2020-04-09,65.1,65.57,61.7,63.27,324381,55.1467321712324,55.5448729411322,52.2665648996166,53.5965244926862,382927.551072843,0.0,1.0
2020-04-13,60.93,64.7,60.14,64.7,249480,51.6142917233977,54.807888962807,50.9450763867575,54.807888962807,294507.894857137,0.0,1.0
2020-04-14,61.04,63.06,60.0,62.68,309986,51.7074736057147,53.4186318082629,50.8264812638086,53.0967307602588,365934.440817638,0.0,1.0
2020-04-15,59.36,60.36,58.53,59.25,272388,50.284332130328,51.1314401513915,49.5812324728453,50.191150248011,321550.490878411,0.0,1.0
2020-04-16,60.3,60.39,58.0,59.07,550485,51.0806136701277,51.1568533920234,49.1322652216817,50.0386708042196,649840.381996276,0.0,1.0
2020-04-17,61.73,62.31,60.35,60.95,343361,52.2919781402485,52.7833007924653,51.1229690711809,51.6312338838189,405333.194188077,0.0,1.0
2020-04-20,61.1,63.25,60.6,61.57,311994,51.7583000869785,53.5795823322649,51.3347460764467,52.1564408568783,368304.858698323,0.0,1.0
2020-04-21,59.67,60.03,58.35,58.81,277261,50.5469356168577,50.8518945044405,49.4287530290539,49.8184227187431,327303.003992243,0.0,1.0
2020-04-22,58.64,61.38,58.14,60.64,230720,49.6744143551623,51.9954903328762,49.2508603446306,51.3686303972893,272361.958880226,0.0,1.0
2020-04-23,59.42,60.01,58.69,58.73,234652,50.3351586115918,50.8349523440193,49.7167697562155,49.750654077058,277003.633734235,0.0,1.0
2020-04-24,59.99,60.54,59.45,59.6,268299,50.818010183598,51.2839195951829,50.3605718522237,50.4876380553833,316723.479566599,0.0,1.0
2020-04-27,62.13,62.88,60.27,60.5,244287,52.6308213486738,53.2661523644715,51.0552004294958,51.2500352743404,288377.625905746,0.0,1.0
2020-04-28,63.51,64.56,62.94,63.86,224439,53.7998304177414,54.6892938398581,53.3169788457353,54.0963182251137,264947.320081133,0.0,1.0
2020-04-29,66.48,67.76,64.02,65.16,324542,56.3157412403,57.4000395072612,54.2318555084838,55.1975586524962,383117.609478615,0.0,1.0
2020-04-30,62.49,64.76,62.27,64.73,687771,52.9357802362567,54.8587154440708,52.7494164716227,54.8333022034389,811904.719231153,0.0,1.0
2020-05-01,60.23,61.52,59.12,61.2,367806,51.0213161086532,52.1140854558251,50.0810262052728,51.8430108890848,434190.198716627,0.0,1.0
2020-05-04,60.21,60.63,58.88,59.49,232844,51.004373948232,51.3601593170786,49.8777202802175,50.3944561730663,274869.313252025,0.0,1.0
2020-05-05,60.53,61.97,60.2,61.19,253580,51.2754485149723,52.4952840653037,50.9959028680213,51.8345398088742,299347.891525865,0.0,1.0
2020-05-06,58.42,61.11,58.08,61.11,276668,49.4880505905283,51.7667711671891,49.2000338633668,51.7667711671891,326602.975205766,0.0,1.0
2020-05-07,57.5,59.24,57.4,59.14,307010,48.7087112111499,50.1826791678004,48.6240004090436,50.0979683656941,362421.311528338,0.0,1.0
2020-05-08,58.94,59.31,58.05,58.95,185507,49.9285467614813,50.2419767292748,49.1746206227349,49.937017841692,218988.60049408,0.0,1.0
2020-05-11,56.93,57.96,56.25,57.95,303814,48.2258596391438,49.0983809008391,47.6498261848206,49.0899098206285,358648.475100714,0.0,1.0
2020-05-12,54.31,57.13,54.14,57.02,287934,46.0064366239575,48.3952812433565,45.8624282603767,48.3020993610395,339902.341661836,0.0,1.0
2020-05-13,52.44,54.09,51.4,53.8,323171,44.4223446245688,45.8200728593235,43.5413522826627,45.5744115332151,381499.161812072,0.0,1.0
2020-05-14,52.82,53.04,49.6,51.17,497473,44.7442456725729,44.9306094372068,42.0165578447485,43.3465174378181,587260.405556616,0.0,1.0
2020-05-15,51.93,52.97,51.74,52.5,578835,43.9903195338264,44.8713118757324,43.8293690098243,44.4731711058326,683307.188230042,0.0,1.0
2020-05-18,56.03,56.56,53.45,53.45,375837,47.4634624201866,47.9124296713503,45.2779237258429,45.2779237258429,443670.689752373,0.0,1.0
2020-05-19,53.73,56.28,53.64,55.36,238045,45.5151139717406,47.6752394254525,45.4388742498449,46.8959000460741,281009.026099356,0.0,1.0
2020-05-20,56.4,56.51,54.85,54.85,305358,47.7768923879801,47.8700742702971,46.4638749553317,46.4638749553317,360471.147016938,0.0,1.0
2020-05-21,56.14,57.17,56.02,56.18,156619,47.5566443025036,48.429165564199,47.454991339976,47.5905286233462,184886.692258417,0.0,1.0
2020-05-22,55.92,56.9,55.41,56.88,134111,47.3702805378697,48.2004463985119,46.9382554471273,48.1835042380906,158316.291034093,0.0,1.0
2020-05-26,59.0,59.38,57.7,58.41,226134,49.9793732427452,50.3012742907493,48.8781328153626,49.4795795103177,266948.245533204,0.0,1.0
2020-05-27,63.17,63.35,60.13,61.53,343790,53.5118136905799,53.6642931343713,50.9366053065469,52.1225565360358,405839.623107805,0.0,1.0
2020-05-28,60.48,64.05,60.15,64.0,257711,51.2330931139191,54.2572687491157,50.9535474669682,54.2149133480626,304224.483291357,0.0,1.0
2020-05-29,59.42,59.95,58.44,59.33,295243,50.3351586115918,50.7841258627555,49.5049927509496,50.2589188896961,348530.521089088,0.0,1.0
2020-06-01,58.95,60.33,58.88,59.65,180065,49.937017841692,51.1060269107596,49.8777202802175,50.5299934564364,212564.390281587,0.0,1.0
2020-06-02,58.8,59.85,58.15,59.61,155206,49.8099516385325,50.6994150606491,49.2593314248412,50.4961091355939,183218.664138195,0.0,1.0
2020-06-03,60.76,61.66,60.07,60.25,201386,51.4702833598169,52.232680578774,50.8857788252831,51.0382582690745,237733.553445965,0.0,1.0
2020-06-04,60.98,61.56,59.63,60.4,232685,51.6566471244508,52.1479697766677,50.5130512960152,51.165324472234,274681.615820238,0.0,1.0
2020-06-05,64.81,65.5,62.97,64.3,302420,54.901070845124,55.4855753796578,53.3423920863672,54.4690457543816,357002.876233347,0.0,1.0
2020-06-08,64.33,66.24,64.11,65.79,298743,54.4944589950135,56.1124353152447,54.3080952303795,55.7312367057662,352662.225562392,0.0,1.0
2020-06-09,63.07,64.64,62.33,62.86,228990,53.4271028884735,54.7570624815432,52.8002429528865,53.2492102040502,270319.716383421,0.0,1.0
2020-06-10,60.71,63.07,60.7,62.8,303621,51.4279279587637,53.4271028884735,51.4194568785531,53.1983837227864,358420.641111187,0.0,1.0
2020-06-11,56.43,58.04,55.85,57.9,410981,47.802305628612,49.1661495425242,47.3109829763952,49.0475544195753,485157.724612318,0.0,1.0
2020-06-12,56.44,58.36,54.6,58.36,335075,48.1580909974587,49.7963534835523,46.5880894482857,49.7963534835523,392698.975567739,0.41,1.0
2020-06-15,57.39,58.4,54.66,54.7,308382,48.9686896233904,49.8304839520125,46.6392851509761,46.6734156194364,361415.490512663,0.0,1.0
2020-06-16,58.3,60.07,57.78,59.43,359947,49.7451577808618,51.2554310102293,49.3014616908782,50.7093435148648,421848.297123573,0.0,1.0
2020-06-17,56.73,58.99,56.68,58.44,218150,48.4055368937957,50.3339083618017,48.3628738082204,49.8646144204728,255665.989763791,0.0,1.0
2020-06-18,56.89,57.42,55.94,55.94,193741,48.5420587676369,48.9942874747356,47.7314601417052,47.7314601417052,227059.291876354,0.0,1.0
2020-06-19,56.33,57.41,55.49,57.41,558597,48.0642322091929,48.9857548576205,47.347492371527,48.9857548576205,654660.806252966,0.0,1.0
2020-06-22,56.14,56.78,55.29,55.83,230198,47.9021124840066,48.4481999793711,47.1768400292256,47.6376013534394,269785.924875751,0.0,1.0
2020-06-23,55.26,57.5,55.25,57.13,187464,47.1512421778803,49.0625484116562,47.1427095607653,48.7468415783986,219702.81505881,0.0,1.0
2020-06-24,53.28,54.8,53.12,54.4,277079,45.4617839890964,46.7587417905871,45.3252621152552,46.4174371059843,324729.208240942,0.0,1.0
2020-06-25,55.13,55.2,52.68,52.95,289194,47.0403181553844,47.1000464751899,44.9498269621921,45.180207624299,338927.665568416,0.0,1.0
2020-06-26,52.52,54.03,52.27,54.03,674834,44.813305088351,46.1017302727267,44.5999896604742,46.1017302727267,790887.474381198,0.0,1.0
2020-06-29,55.75,55.77,53.215,53.55,322857,47.5693404165188,47.586405650749,45.4063219778484,45.6921646512033,378379.804983582,0.0,1.0
2020-06-30,57.02,57.38,55.19,55.19,278048,48.6529827901328,48.9601570062753,47.0915138580749,47.0915138580749,325864.850432467,0.0,1.0
2020-07-01,54.99,57.25,54.96,57.24,207910,46.9208615157734,48.8492329837794,46.8952636644282,48.8407003666643,243664.982497318,0.0,1.0
2020-07-02,55.2,57.06,54.98,56.58,188572,47.1000464751899,48.6871132585931,46.9123288986584,48.2775476370697,221001.36154819,0.0,1.0
2020-07-06,55.59,57.02,55.27,56.66,173899,47.4328185426777,48.6529827901328,47.1597747949954,48.3458085739902,203804.99635083,0.0,1.0
2020-07-07,54.33,55.27,53.86,54.93,236334,46.3577087861788,47.1597747949954,45.9566757817705,46.869665813083,276977.153448709,0.0,1.0
2020-07-08,53.33,54.73,52.5,53.98,286958,45.5044470746717,46.6990134707816,44.7962398541209,46.0590671871513,336307.133122338,0.0,1.0
2020-07-09,52.29,53.17,51.41,53.0,336480,44.6170548947044,45.3679252008306,43.8661845885782,45.2228707098744,394345.598146782,0.0,1.0
2020-07-10,54.96,55.02,52.29,52.29,521171,46.8952636644282,46.9464593671187,44.6170548947044,44.6170548947044,610798.531062044,0.0,1.0
2020-07-13,55.69,56.48,54.43,55.5,354112,47.5181447138284,48.192221465919,46.4430349573295,47.356024988642,415009.832533741,0.0,1.0
2020-07-14,54.96,55.9,54.24,55.49,280386,46.8952636644282,47.6973296732449,46.2809152321432,47.347492371527,328604.924161863,0.0,1.0
2020-07-15,57.16,57.79,56.1,56.56,232034,48.7724394297438,49.3099943079932,47.8679820155463,48.2604824028395,271937.667975482,0.0,1.0
2020-07-16,57.23,57.91,56.32,56.84,180199,48.8321677495493,49.4123857133741,48.0556995920778,48.4993956820615,211188.428555789,0.0,1.0
2020-07-17,56.56,57.37,56.46,57.16,228601,48.2604824028395,48.9516243891603,48.1751562316888,48.7724394297438,267914.283410463,0.0,1.0
2020-07-20,56.2,56.73,55.97,56.21,230293,47.953308186697,48.4055368937957,47.7570579930504,47.9618408038121,269897.262345509,0.0,1.0
2020-07-21,59.19,59.22,57.12,57.13,190530,50.5045607041031,50.5301585554483,48.7383089612835,48.7468415783986,223296.085398557,0.0,1.0
2020-07-22,58.01,58.88,57.44,58.5,164079,49.4977118845248,50.2400495735359,49.0113527089658,49.9158101231632,192296.21789802,0.0,1.0
2020-07-23,59.17,59.25,57.65,57.65,254816,50.487495469873,50.5557564067935,49.1905376683822,49.1905376683822,298637.565196655,0.0,1.0
2020-07-24,59.21,60.14,58.84,59.54,233754,50.5216259383333,51.3151593300348,50.2059191050756,50.8032023031306,273953.462164773,0.0,1.0
2020-07-27,57.95,61.64,57.39,60.98,380948,49.4465161818344,52.5950518972954,48.9686896233904,52.0318991677008,446460.909780136,0.0,1.0
2020-07-28,57.42,57.95,57.265,57.49,252836,48.9942874747356,49.4465161818344,48.862031909452,49.0540157945411,296317.057932239,0.0,1.0
2020-07-29,59.1,59.19,57.2,57.2,176837,50.4277671500675,50.5045607041031,48.8065698982041,48.8065698982041,207248.254099746,0.0,1.0
2020-07-30,58.34,58.65,57.18,57.86,166649,49.7792882493221,50.0437993798893,48.7895046639739,49.3697226277987,195308.189448297,0.0,1.0
2020-07-31,56.23,58.14,56.01,57.9,1308004,47.9789060380422,49.6086359070207,47.7911884615107,49.403853096259,1532945.85044693,0.0,1.0
2020-08-03,55.88,57.02,55.59,56.45,212551,47.6802644390147,48.6529827901328,47.4328185426777,48.1666236145738,249104.110888305,0.0,1.0
2020-08-04,55.46,56.0,54.58,55.57,169423,47.3218945201818,47.7826558443956,46.5710242140555,47.4157533084475,198559.243565211,0.0,1.0
2020-08-05,56.81,57.2,55.64,55.9,346560,48.4737978307163,48.8065698982041,47.475481628253,47.6973296732449,406159.089674717,0.0,1.0
2020-08-06,56.77,57.07,56.175,56.44,206912,48.439667362256,48.6956458757081,47.9319766439093,48.1580909974587,242495.353078183,0.0,1.0
2020-08-07,59.45,59.5,56.39,56.7,204731,50.726408749095,50.7690718346703,48.1154279118833,48.3799390424505,239939.279167228,0.0,1.0
2020-08-10,60.06,61.41,59.37,59.57,215978,51.2468983931143,52.3988017036488,50.6581478121744,50.8288001544758,253120.463613129,0.0,1.0
2020-08-11,61.17,62.545,60.825,61.32,273593,52.1940188928871,53.3672537462093,51.8996436024172,52.3220081496132,320643.709087531,0.0,1.0
2020-08-12,60.76,62.39,60.11,62.39,183382,51.8441815911692,53.2349981809257,51.2895614786896,53.2349981809257,214918.819779343,0.0,1.0
2020-08-13,59.75,60.711,59.68,60.11,133873,50.9823872625471,51.8023717673054,50.9226589427416,51.2895614786896,156895.590408655,0.0,1.0
2020-08-14,60.14,60.5,58.96,58.96,223999,51.3151593300348,51.6223335461774,50.3083105104565,50.3083105104565,262520.861980745,0.0,1.0
2020-08-17,59.4,60.215,59.11,59.71,186977,50.6837456635196,51.3791539583979,50.4362997671825,50.9482567940868,219132.064029633,0.0,1.0
2020-08-18,58.71,59.49,58.4952,59.24,188662,50.0949950825797,50.7605392175552,49.911714466948,50.5472237896785,221106.839151118,0.0,1.0
2020-08-19,59.24,59.74,58.625,58.75,203931,50.5472237896785,50.973854645432,50.0224678371016,50.12912555104,239001.700474534,0.0,1.0
2020-08-20,58.6,59.09,58.38,58.6,163122,50.0011362943139,50.4192345329524,49.8134187177824,50.0011362943139,191174.639386886,0.0,1.0
2020-08-21,58.42,58.77,57.84,57.92,179984,49.8475491862427,50.1461907852702,49.3526573935686,49.4209183304891,210936.454282128,0.0,1.0
2020-08-24,60.08,60.185,58.3,59.0,128944,51.2639636273444,51.3535561070526,49.7451577808618,50.3424409789168,151118.933688298,0.0,1.0
2020-08-25,60.81,61.29,60.07,61.0,168464,51.8868446767446,52.2964102982679,51.2554310102293,52.0489644019309,197435.321107345,0.0,1.0
2020-08-26,60.03,60.94,59.83,60.69,227864,51.221300541769,51.9977686992405,51.0506481994676,51.7844532713637,267050.539039819,0.0,1.0
2020-08-27,61.0,61.35,59.69,60.12,167357,52.0489644019309,52.3476060009584,50.9311915598566,51.2980940958047,196137.946591331,0.0,1.0
2020-08-28,60.98,61.63,60.56,61.63,177963,52.0318991677008,52.5865192801803,51.6735292488678,52.5865192801803,208567.896109711,0.0,1.0
2020-08-31,60.17,61.28,60.16,60.75,239588,51.34075718138,52.2878776811529,51.332224564265,51.8356489740541,280790.754781239,0.0,1.0
2020-09-01,60.98,61.06,59.46,59.65,202893,52.0318991677008,52.1001601046213,50.73494136621,50.8970610913964,237785.192120765,0.0,1.0
2020-09-02,60.82,61.74,60.3,60.66,165532,51.8953772938596,52.6803780684461,51.4516812038759,51.7588554200185,193999.095198624,0.0,1.0
2020-09-03,61.15,62.38,60.72,61.34,142178,52.176953658657,53.2264655638106,51.8100511227089,52.3390733838433,166628.829212176,0.0,1.0
2020-09-04,62.42,63.11,61.27,62.5,187511,53.2605960322709,53.8493466132108,52.2793450640378,53.3288569691915,219757.897807006,0.0,1.0
2020-09-08,59.85,61.715,59.47,61.67,215070,51.0677134336978,52.6590465256585,50.7434739833251,52.6206497486406,252056.311796922,0.0,1.0
2020-09-09,59.12,60.39,59.03,60.15,220027,50.4448323842976,51.5284747579116,50.368038830262,51.3236919471499,257865.783771523,0.0,1.0
2020-09-10,58.67,59.72,58.66,59.35,229198,50.0608646141194,50.9567894112019,50.0523319970044,50.6410825779442,268613.951509885,0.0,1.0
2020-09-11,58.33,58.7,57.75,58.69,239040,49.770755632207,50.0864624654647,49.2758638395329,50.0779298483496,280148.513376744,0.0,1.0
2020-09-14,58.51,59.26,57.82,57.9,175853,50.2827126591113,50.9272526436324,49.6897358733518,49.7584868050341,204626.172413464,0.42,1.0
2020-09-15,58.04,58.63,57.38,58.58,133125,49.878800935478,50.3858390566347,49.3116057490994,50.3428697243332,154906.991649517,0.0,1.0
2020-09-16,58.02,58.74,57.55,57.92,286744,49.8616132025574,50.4803715876978,49.4577014789242,49.7756745379546,333661.223763749,0.0,1.0
2020-09-17,57.58,57.82,56.81,57.41,265055,49.483483078305,49.6897358733518,48.8217553608633,49.3373873484802,308423.456688546,0.0,1.0
2020-09-18,57.8,58.47,56.93,57.71,689606,49.6725481404312,50.2483371932701,48.9248817583867,49.5952033422887,802439.743725496,0.0,1.0
2020-09-21,54.36,57.15,53.67,56.73,412539,46.7162580780941,49.1139468205129,46.1232812923347,48.753004429181,480038.876455212,0.0,1.0
2020-09-22,53.74,55.04,53.56,54.48,268729,46.1834383575567,47.3006409973933,46.0287487612716,46.8193844756175,312698.598752923,0.0,1.0
2020-09-23,52.43,54.6052,52.4,53.85,198143,45.0576418512597,46.9269796837003,45.0318602518788,46.2779708886198,230563.275465992,0.0,1.0
2020-09-24,53.2,54.06,52.37,52.78,164522,45.7193695687014,46.4584420842857,45.006078652498,45.3584271773696,191441.187456614,0.0,1.0
2020-09-25,53.31,53.76,52.63,52.77,160018,45.8139020997645,46.2006260904772,45.2295191804653,45.3498333109093,186200.24029876,0.0,1.0
2020-09-28,54.43,54.76,53.55,53.92,220330,46.7764151433161,47.0600127365054,46.0201548948113,46.3381279538417,256380.525597281,0.0,1.0
2020-09-29,53.87,54.32,53.07,54.32,144626,46.2951586215403,46.681882612253,45.6076493047177,46.681882612253,168289.792107441,0.0,1.0
2020-09-30,54.46,55.1,53.76,53.76,271413,46.802196742697,47.352204196155,46.2006260904772,46.2006260904772,315821.756428697,0.0,1.0
2020-10-01,54.35,54.83,53.6,54.34,133872,46.7076642116339,47.1201698017274,46.0631242271127,46.6990703451736,155776.216233646,0.0,1.0
2020-10-02,55.1,55.29,53.64,53.64,153196,47.352204196155,47.5154876589004,46.0974996929538,46.0974996929538,178262.020602737,0.0,1.0
2020-10-05,56.37,56.81,55.6,55.63,132075,48.4436252366109,48.8217553608633,47.7818975191691,47.80767911855,153685.190025239,0.0,1.0
2020-10-06,57.06,58.81,56.58,57.23,268051,49.0366020223704,50.5405286529197,48.6240964322768,49.1826977521951,311909.663989818,0.0,1.0
2020-10-07,57.36,58.7,56.94,57.66,221079,49.2944180161788,50.4459961218566,48.933475624847,49.5522340099873,257252.077422599,0.0,1.0
2020-10-08,58.63,59.0,57.32,58.01,163361,50.3858390566347,50.7038121156651,49.2600425503377,49.8530193360972,190090.223946341,0.0,1.0
2020-10-09,58.38,59.24,58.075,59.13,154247,50.1709923951276,50.9100649107119,49.908879468089,50.8155323796488,179484.985847609,0.0,1.0
2020-10-12,59.03,59.2,58.15,58.15,116595,50.7295937150459,50.8756894448707,49.9733334665411,49.9733334665411,135672.343221599,0.0,1.0
2020-10-13,57.2,58.69,57.045,58.5,179628,49.1569161528143,50.4374022553963,49.0237112226799,50.274118792651,209018.840157892,0.0,1.0
2020-10-14,56.13,57.5599,56.11,57.04,129648,48.2373724415641,49.4662094067199,48.2201847086435,49.0194142894498,150861.082842265,0.0,1.0
2020-10-15,57.42,57.485,55.7,55.7,147469,49.3459812149405,49.4018413469323,47.867836183772,47.867836183772,171597.965457747,0.0,1.0
2020-10-16,57.3,57.81,56.69,57.44,101707,49.2428548174171,49.6811420068915,48.7186289633399,49.3631689478611,118348.359809934,0.0,1.0
2020-10-19,56.21,57.93,56.1,57.82,126695,48.3061233732464,49.7842684044149,48.2115908421833,49.6897358733518,147424.911226558,0.0,1.0
2020-10-20,57.17,57.96,56.85,56.85,138996,49.1311345534335,49.8100500037958,48.8561308267044,48.8561308267044,161738.608160122,0.0,1.0
2020-10-21,57.8,57.99,56.71,57.34,127143,49.6725481404312,49.8358316031766,48.7358166962605,49.2772302832583,147946.213252917,0.0,1.0
2020-10-22,59.36,59.37,57.5,57.92,243110,51.0131913082353,51.0217851746955,49.4147321466228,49.7756745379546,282887.802741138,0.0,1.0
2020-10-23,58.92,60.51,58.24,59.5,220609,50.6350611839828,52.0014859511677,50.0506782646837,51.1335054386792,256705.175743161,0.0,1.0
2020-10-26,60.14,60.41,57.73,58.38,266238,51.6835128921373,51.9155472865649,49.6123910752093,50.1709923951276,309800.019851899,0.0,1.0
2020-10-27,58.12,60.335,58.04,59.82,214962,49.9475518671603,51.8510932881128,49.878800935478,51.4085091654082,250134.210245734,0.0,1.0
2020-10-28,56.22,57.905,55.905,57.11,218185,48.3147172397066,49.7627837382642,48.0440104462077,49.0795713546718,253884.559421971,0.0,1.0
2020-10-29,56.94,57.12,54.95,55.81,195358,48.933475624847,49.088165221132,47.2232961992508,47.9623687148351,227322.592110169,0.0,1.0
2020-10-30,57.99,58.46,56.77,56.77,757708,49.8358316031766,50.2397433268099,48.7873798950222,48.7873798950222,881684.633455565,0.0,1.0
2020-11-02,59.29,59.31,57.95,59.06,204980,50.9530342430133,50.9702219759339,49.8014561373355,50.7553753144268,238518.949470933,0.0,1.0
2020-11-03,60.87,61.305,59.81,60.38,225190,52.3108651437379,52.6846983347601,51.399915298948,51.889765687184,262035.721686796,0.0,1.0
2020-11-04,56.41,59.795,56.35,59.08,156166,48.478000702452,51.3870244992575,48.4264375036903,50.7725630473474,181717.973768552,0.0,1.0
2020-11-05,58.29,58.83,56.31,56.31,150312,50.0936475969851,50.5577163858403,48.3920620378492,48.3920620378492,174906.138808054,0.0,1.0
2020-11-06,57.19,59.12,57.13,58.94,152341,49.148322286354,50.8069385131885,49.0967590875923,50.6522489169034,177267.124994397,0.0,1.0
2020-11-09,64.5,66.491,61.56,62.02,393848,55.4304386688203,57.1414774810625,52.9038419294973,53.2991597866703,458289.643922471,0.0,1.0
2020-11-10,65.68,66.17,64.31,65.24,346718,56.4445149111336,56.8656143676874,55.267155206075,56.0663847868812,403448.205301312,0.0,1.0
2020-11-11,63.56,65.67,62.76,65.67,155464,54.6226152215538,56.4359210446733,53.9351059047312,56.4359210446733,180901.112111177,0.0,1.0
2020-11-12,62.89,63.17,61.91,62.41,251525,54.0468261687149,54.2874544296028,53.2046272556072,53.6343205786213,292679.670044279,0.0,1.0
2020-11-13,63.64,64.13,62.8,63.32,187539,54.6913661532361,55.1124656097899,53.9694813705723,54.416362426507,218224.24268138,0.0,1.0
2020-11-16,66.35,66.45,64.7,65.4,277376,57.0203039639725,57.1062426285754,55.602315998026,56.2038866502457,322760.426034001,0.0,1.0
2020-11-17,66.07,66.33,64.79,65.26,206876,56.7796757030846,57.003116231052,55.6796607961685,56.0835725198018,240725.1741182,0.0,1.0
2020-11-18,64.46,66.64,64.46,66.43,159297,55.3960632029792,57.2695260913207,55.3960632029792,57.0890548956548,185361.269850089,0.0,1.0
2020-11-19,64.95,65.1,63.435,64.02,120045,55.817162659533,55.9460706564373,54.5151918908003,55.0179330787268,139686.834272798,0.0,1.0
2020-11-20,64.52,64.72,63.91,64.24,200936,55.4476264017409,55.6195037309465,54.9234005476637,55.206998140853,233813.267786571,0.0,1.0
2020-11-23,64.44,65.26,64.41,65.26,270862,55.3788754700586,56.0835725198018,55.3530938706778,56.0835725198018,315180.6014811,0.0,1.0
2020-11-24,67.11,67.34,65.13,65.74,249102,57.673437814954,57.8710967435405,55.9718522558181,56.4960781098953,289860.217343684,0.0,1.0
2020-11-25,65.75,67.02,65.52,66.58,212084,56.5046719763556,57.5960930168114,56.3070130477691,57.217962892559,246785.310174619,0.0,1.0
2020-11-27,64.9,65.49,63.83,65.49,77582,55.7741933272316,56.2812314483883,54.8546496159814,56.2812314483883,90276.0129664061,0.0,1.0
2020-11-30,62.25,64.83,62.1,63.97,247669,53.4968187152568,55.7140362620096,53.3679107183526,54.9749637464254,288192.749031693,0.0,1.0
2020-12-01,63.22,64.1,62.435,63.52,205333,54.3304237619042,55.086684010409,53.655805244772,54.5882397557127,238929.707540809,0.0,1.0
2020-12-02,64.22,64.35,62.73,63.02,126113,55.1898104079324,55.3015306719161,53.9093243053504,54.1585464326986,146747.68404053,0.0,1.0
2020-12-03,63.25,64.285,63.05,64.0,144895,54.356205361285,55.2456705399242,54.1843280320794,55.0007453458062,168602.806047375,0.0,1.0
2020-12-04,64.79,64.79,63.58,64.16,254587,55.6796607961685,55.6796607961685,54.6398029544744,55.1382472091707,296242.676304793,0.0,1.0
2020-12-07,64.42,64.99,63.13,64.02,184059,55.3616877371381,55.8515381253741,54.2530789637617,55.0179330787268,214174.843012345,0.0,1.0
2020-12-08,65.04,65.21,63.74,63.74,248367,55.8945074576756,56.0406031875004,54.7773048178389,54.7773048178389,289004.956206689,0.0,1.0
2020-12-09,65.03,65.79,64.815,65.62,156771,55.8859135912153,56.5390474421967,55.7011454623192,56.3929517123719,182421.964228255,0.0,1.0
2020-12-10,64.91,65.02,64.27,64.43,129539,55.7827871936919,55.877319724755,55.2327797402338,55.3702816035984,150734.248197459,0.0,1.0
2020-12-11,64.32,64.7,63.58,63.58,145115,55.6366914638671,55.96539082264,54.9965927125726,54.9965927125726,167763.333052645,0.42,1.0
2020-12-14,64.52,66.25,64.51,65.15,229399,55.8096911263791,57.3061382071081,55.8010411432535,56.354640063292,265201.673424138,0.0,1.0
2020-12-15,65.65,66.02,63.92,64.92,198765,56.7871392195721,57.1071885952193,55.2906921388431,56.1556904514032,229786.575434717,0.0,1.0
2020-12-16,65.32,66.16,65.17,66.02,161699,56.5016897764272,57.2282883589777,56.3719400295432,57.1071885952193,186935.624789165,0.0,1.0
2020-12-17,64.6,65.49,64.19,65.49,174937,55.8788909913839,56.6487394895624,55.5242416832343,56.6487394895624,202239.700887094,0.0,1.0
2020-12-18,62.93,64.97,62.805,64.58,668452,54.4343438094085,56.1989403670312,54.3262190203385,55.8615910251327,772778.386146896,0.0,1.0
2020-12-21,62.21,63.39,61.66,62.81,266125,53.8115450243652,54.8322430331862,53.3357959524572,54.3305440119013,307659.559719087,0.0,1.0
2020-12-22,61.26,62.33,61.17,62.33,182184,52.9897966274331,53.9153448218725,52.9119467793027,53.9153448218725,210617.751913056,0.0,1.0
2020-12-23,62.64,62.74,61.52,61.52,207673,54.1834942987661,54.2699941300221,53.2146961886988,53.2146961886988,240084.861420542,0.0,1.0
2020-12-24,62.64,62.97,61.5,62.97,92350,54.1834942987661,54.4689437419109,53.1973962224476,54.4689437419109,106763.214053763,0.0,1.0
2020-12-28,62.93,63.385,62.52,63.37,277925,54.4343438094085,54.8279180416234,54.0796945012589,54.814943066935,321301.204828284,0.0,1.0
2020-12-29,62.28,63.36,61.94,63.26,182783,53.8720949062445,54.8062930838094,53.577995479974,54.7197932525534,211310.23881309,0.0,1.0
2020-12-30,62.05,62.95,61.855,62.21,183191,53.6731452943556,54.4516437756597,53.5044706234064,53.8115450243652,211781.916033816,0.0,1.0
2020-12-31,62.31,62.54,61.42,61.86,169299,53.8980448556213,54.0969944675101,53.1281963574427,53.5087956149692,195721.769096784,0.0,1.0
2021-01-04,62.03,63.45,61.235,62.64,286051,53.6558453281044,54.8841429319398,52.9681716696191,54.1834942987661,330695.44280772,0.0,1.0
2021-01-05,63.23,64.055,62.02,62.02,253307,54.6938433031766,55.4074669110387,53.6471953449788,53.6471953449788,292841.033701315,0.0,1.0
2021-01-06,67.81,68.99,64.53,65.0,461656,58.6555355747019,59.6762335835229,55.8183411095047,56.224890316408,533707.399536588,0.0,1.0
2021-01-07,68.22,68.92,67.6794,68.43,252296,59.0101848828516,59.6156837016437,58.5425667950816,59.1918345284892,291672.245294078,0.0,1.0
2021-01-08,66.7,68.21,65.46,68.21,262281,57.6953874477602,59.001534899726,56.6227895401856,59.001534899726,303215.620414022,0.0,1.0
2021-01-11,67.33,67.41,66.05,66.05,153324,58.2403363846731,58.3095362496779,57.1331385445961,57.1331385445961,177253.524976493,0.0,1.0
2021-01-12,67.44,68.29,67.13,67.78,165826,58.3354861990547,59.0707347647308,58.067336722161,58.6295856253251,191706.732362526,0.0,1.0
2021-01-13,66.34,67.48,66.05,67.06,169993,57.3839880552386,58.3700861315571,57.1331385445961,58.0067868402818,196524.082800664,0.0,1.0
2021-01-14,68.3,68.55,66.53,66.91,282507,59.0793847478564,59.2956343259964,57.548337734625,57.8770370933978,326598.324988482,0.0,1.0
2021-01-15,68.4,68.615,66.61,66.62,395694,59.1658845791124,59.3518592163128,57.6175375996298,57.6261875827554,457450.603376173,0.0,1.0
2021-01-19,68.25,69.0,67.58,68.88,277841,59.0361348322284,59.6848835666485,58.4565859628131,59.5810837691413,321204.094812252,0.0,1.0
2021-01-20,68.7,69.18,67.38,68.03,325298,59.4253840728804,59.8405832629093,58.2835863003011,58.8458352034652,376067.785655235,0.0,1.0
2021-01-21,68.0,69.01,67.4,68.83,259668,58.8198852540884,59.6935335497741,58.3008862665523,59.5378338535133,300194.805272468,0.0,1.0
2021-01-22,70.58,70.6,66.97,67.45,366866,61.0515809004935,61.0688808667447,57.9289369921514,58.3441361821803,424123.370731432,0.0,1.0
2021-01-25,67.94,70.62,66.62,69.12,548949,58.7679853553347,61.0861808329959,57.6261875827554,59.7886833641557,634624.359410927,0.0,1.0
2021-01-26,67.42,68.65,66.81,68.25,334501,58.3181862328035,59.3821341572524,57.7905372621418,59.0361348322284,386707.112768789,0.0,1.0
2021-01-27,65.53,67.24,64.74,66.19,373012,56.6833394220649,58.1624865365427,55.9999907551423,57.2542383083545,431228.586904409,0.0,1.0
2021-01-28,65.78,67.1,65.43,66.51,370655,56.8995890002049,58.0413867727842,56.5968395908088,57.5310377683738,428503.726097428,0.0,1.0
2021-01-29,64.85,66.14,64.33,65.58,781297,56.095140569524,57.2109883927265,55.6453414469927,56.7265893376929,903235.288040743,0.0,1.0
2021-02-01,65.98,66.285,64.24,65.24,210432,57.0725886627169,57.3364131480477,55.5674915988623,56.4324899114224,243274.463018532,0.0,1.0
2021-02-02,66.92,67.42,65.835,66.64,217813,57.8856870765234,58.3181862328035,56.9471639073957,57.6434875490066,251807.427641497,0.0,1.0
2021-02-03,66.71,66.98,65.73,66.58,194810,57.7040374308858,57.937586975277,56.8563390845769,57.591587650253,225214.312179897,0.0,1.0
2021-02-04,68.18,68.6,66.87,66.87,228295,58.9755849503492,59.3388842416244,57.8424371608954,57.8424371608954,263925.370356294,0.0,1.0
2021-02-05,68.29,68.64,67.055,68.61,158762,59.0707347647308,59.3734841741268,58.002461848719,59.34753422475,183540.242442918,0.0,1.0
2021-02-08,69.6,69.61,67.735,68.59,220529,60.2038825541845,60.2125325373102,58.5906607012599,59.3302342584988,254947.318159851,0.0,1.0
2021-02-09,70.98,71.0,69.21,69.22,211605,61.3975802255175,61.4148801917687,59.8665332122861,59.8751831954117,244630.535028116,0.0,1.0
2021-02-10,70.25,71.4,70.02,71.2,259349,60.7661314573486,61.7608795167928,60.5671818454598,61.5878798542808,299826.018425873,0.0,1.0
2021-02-11,70.14,71.26,68.97,70.37,232162,60.670981642967,61.6397797530344,59.6589336172717,60.8699312548558,268395.899308605,0.0,1.0
2021-02-12,70.05,70.89,69.44,70.1,137112,60.5931317948366,61.3197303773871,60.0654828241749,60.6363817104646,158511.291882399,0.0,1.0
2021-02-16,70.33,70.86,69.92,70.77,152314,60.8353313223534,61.2937804280103,60.4806820142038,61.2159305798799,176085.892640875,0.0,1.0
2021-02-17,69.96,70.37,69.55,70.05,206684,60.5152819467062,60.8699312548558,60.1606326385565,60.5931317948366,238941.506588932,0.0,1.0
2021-02-18,69.67,70.175,69.23,69.68,223836,60.2644324360638,60.7012565839066,59.8838331785373,60.2730824191894,258770.447005285,0.0,1.0
2021-02-19,70.0,70.21,69.58,70.12,257018,60.5498818792086,60.7315315248462,60.1865825879334,60.6536816767158,297131.215480996,0.0,1.0
2021-02-22,71.79,71.87,69.47,69.69,270527,62.0982288586912,62.167428723696,60.0914327735517,60.281732402315,312748.586987789,0.0,1.0
2021-02-23,72.28,73.0,71.1,72.06,216414,62.5220780318457,63.144876816889,61.5013800230247,62.3317784030825,250190.083445923,0.0,1.0
2021-02-24,73.66,73.99,72.79,72.82,215299,63.7157757031787,64.0012251463235,62.9632271712513,62.9891771206281,248901.063590266,0.0,1.0
2021-02-25,72.52,74.56,72.33,74.4,172300,62.7296776268601,64.4942741844828,62.5653279474737,64.3558744544732,199191.140026674,0.0,1.0
2021-02-26,71.19,72.62,70.98,72.15,227764,61.5792298711551,62.8161774581161,61.3975802255175,62.4096282512129,263311.496326381,0.0,1.0
2021-03-01,72.94,73.05,71.89,72.56,176488,63.0929769181354,63.188126732517,62.1847286899472,62.7642775593625,204032.767968819,0.0,1.0
2021-03-02,71.91,72.82,71.45,72.67,161109,62.2020286561984,62.9891771206281,61.8041294324208,62.8594273737441,186253.542533705,0.0,1.0
2021-03-03,73.16,74.95,72.13,72.28,194968,63.2832765468986,64.8316235263812,62.3923282849617,62.5220780318457,225396.971495766,0.0,1.0
2021-03-04,73.24,75.26,72.4401,73.05,222859,63.3524764119034,65.0997730032748,62.6605642616866,63.188126732517,257640.965033108,0.0,1.0
2021-03-05,75.27,75.36,73.64,74.74,252504,65.1084229864004,65.1862728345309,63.6984757369274,64.6499738807436,291912.708190919,0.0,1.0
2021-03-08,77.76,78.05,75.41,76.36,294056,67.2622687846752,67.5131182953176,65.2295227501589,66.051271147091,339949.796121205,0.0,1.0
2021-03-09,78.05,79.45,75.04,77.16,320127,67.5131182953176,68.7241159329018,64.9094733745116,66.7432697971391,370089.739311196,0.0,1.0
2021-03-10,79.43,80.01,78.05,78.05,348364,68.7068159666506,69.2085149879354,67.5131182953176,67.5131182953176,402733.733628858,0.0,1.0
2021-03-11,80.43,80.48,78.94,78.94,210115,69.5718142792107,69.6150641948387,68.2829667934961,68.2829667934961,242907.988315174,0.0,1.0
2021-03-12,82.46,82.53,80.78,81.05,343897,71.691060144983,71.7519184303353,70.2304612965283,70.4652003971728,395554.851088145,0.42,1.0
2021-03-15,79.66,82.4,78.82,82.4,212625,69.2567287308919,71.6388959003953,68.5264293066645,71.6388959003953,244564.070674117,0.0,1.0
2021-03-16,79.23,79.265,77.76,78.94,160918,68.8828849780136,68.9133141206897,67.6048609856158,68.6307577958399,185089.999410876,0.0,1.0
2021-03-17,78.83,80.44,78.31,79.85,182200,68.5351233474291,69.9348639105315,68.0830332276694,69.4219155054195,209568.835634682,0.0,1.0
2021-03-18,79.45,81.78,79.05,79.84,185156,69.074153874835,71.0998653729894,68.7263922442506,69.4132214646549,212968.86570129,0.0,1.0
2021-03-19,79.67,79.89,77.8,78.98,898150,69.2654227716565,69.4566916684779,67.6396371486742,68.6655339588983,1033063.93921673,0.0,1.0
2021-03-22,77.27,78.98,76.4,78.98,202501,67.1788529881498,68.6655339588983,66.4224714416287,68.6655339588983,232919.312759927,0.0,1.0
2021-03-23,75.35,76.99,75.11,76.24,235185,65.5095971613445,66.9354198467407,65.3009401829938,66.2833667893949,270512.879301551,0.0,1.0
2021-03-24,75.48,77.93,75.45,76.02,261441,65.6226196912844,67.7526596786142,65.5965375689906,66.0920978925734,300712.875725394,0.0,1.0
2021-03-25,77.13,77.56,75.085,75.4,161766,67.0571364174453,67.4309801703236,65.2792050810823,65.5530673651676,186065.380160702,0.0,1.0
2021-03-26,79.46,79.64,77.6,78.03,193211,69.0828479155996,69.2393406493626,67.465756333382,67.8396000862603,222233.832611484,0.0,1.0
2021-03-29,77.8,79.92,77.63,78.43,249985,67.6396371486742,69.4827737907718,67.4918384556758,68.1873617168447,287536.033897562,0.0,1.0
2021-03-30,78.21,79.71,77.93,78.52,247275,67.9960928200233,69.3001989347149,67.7526596786142,68.2656080837262,284418.956265455,0.0,1.0
2021-03-31,76.72,78.44,76.7,77.93,347530,66.7006807460962,68.1960557576093,66.683292664567,67.7526596786142,399733.575456207,0.0,1.0
2021-04-01,77.3,77.335,75.85,76.43,285742,67.2049351104437,67.2353642531198,65.944299199575,66.4485535639225,328664.205444155,0.0,1.0
2021-04-05,77.62,78.73,76.74,78.33,154337,67.4831444149112,68.4481829397831,66.7180688276254,68.1004213091986,177520.446681393,0.0,1.0
2021-04-06,76.73,77.835,76.51,77.5,142514,66.7093747868608,67.6700662913504,66.5181058900394,67.3788159257359,163921.476628106,0.0,1.0
2021-04-07,77.29,77.66,76.41,77.07,289788,67.196241069679,67.5179205779697,66.4311654823933,67.0049721728576,333317.967842498,0.0,1.0
2021-04-08,77.59,77.88,75.9,76.87,282474,67.4570622926174,67.7091894747911,65.9877694033981,66.8310913575654,324905.308875252,0.0,1.0
2021-04-09,78.36,78.47,77.53,78.22,144392,68.1265034314924,68.2221378799032,67.4048980480297,68.0047868607879,166081.576920763,0.0,1.0
2021-04-12,78.22,78.84,77.93,78.72,164875,68.0047868607879,68.5438173881938,67.7526596786142,68.4394888990184,189641.392839013,0.0,1.0
2021-04-13,76.52,78.07,76.23,77.6,155155,66.526799930804,67.8743762493187,66.2746727486303,67.465756333382,178461.321036767,0.0,1.0
2021-04-14,77.45,78.07,76.32,76.32,103769,67.3353457219128,67.8743762493187,66.3529191155118,66.3529191155118,119356.468194156,0.0,1.0
2021-04-15,77.61,77.66,75.92,77.61,123292,67.4744503741466,67.5179205779697,66.0051574849273,67.4744503741466,141812.079489962,0.0,1.0
2021-04-16,77.86,78.71,77.295,78.64,136591,67.6918013932619,68.4307948582538,67.2005880900614,68.3699365729016,157108.764150257,0.0,1.0
2021-04-19,77.29,78.16,76.63,77.89,168299,67.196241069679,67.9526226162002,66.6224343792147,67.7178835155557,193579.722659063,0.0,1.0
2021-04-20,75.58,77.285,75.34,76.91,168168,65.7095600989306,67.1918940492967,65.5009031205799,66.8658675206238,193429.044736625,0.0,1.0
2021-04-21,77.1,77.34,75.4,75.5,192256,67.0310542951514,67.2397112735021,65.5530673651676,65.6400077728137,221135.379054782,0.0,1.0
2021-04-22,76.19,77.54,76.16,77.53,214208,66.2398965855718,67.4135920887943,66.213814463278,67.4048980480297,246384.858088001,0.0,1.0
2021-04-23,78.57,79.37,75.4655,76.33,275675,68.3090782875493,69.0046015487182,65.6100133321758,66.3616131562764,317085.009679422,0.0,1.0
2021-04-26,77.72,79.75,77.56,79.35,199369,67.5700848225573,69.3349750977734,67.4309801703236,68.9872134671889,229316.845179203,0.0,1.0
2021-04-27,78.19,78.32,77.1,78.32,280703,67.978704738494,68.091727268434,67.0310542951514,68.091727268434,322868.281389473,0.0,1.0
2021-04-28,77.91,78.76,77.9,78.24,192766,67.7352715970849,68.4742650620769,67.7265775563203,68.0221749423171,221721.987760456,0.0,1.0
2021-04-29,78.86,79.8,78.36,78.65,296191,68.561205469723,69.3784453015964,68.1265034314924,68.3786306136662,340682.782631569,0.0,1.0
2021-04-30,77.63,79.29,76.805,78.25,1310513,67.4918384556758,68.9350492226013,66.7745800925954,68.0308689830817,1507369.28372181,0.0,1.0
2021-05-03,78.69,79.09,77.47,78.14,409587,68.4134067767246,68.761168407309,67.352733803442,67.935234534671,471112.352805172,0.0,1.0
2021-05-04,79.92,79.92,78.25,78.27,187997,69.4827737907718,69.4827737907718,68.0308689830817,68.0482570646109,216236.621255835,0.0,1.0
2021-05-05,80.39,80.43,79.66,80.0,223104,69.8913937067085,69.9261698697669,69.2567287308919,69.5523261168887,256617.154255982,0.0,1.0
2021-05-06,81.15,81.15,79.59,80.4,231164,70.5521408048189,70.5521408048189,69.1958704455396,69.9000877474731,265887.872231918,0.0,1.0
2021-05-07,80.92,81.11,80.07,80.18,133840,70.3521778672329,70.5173646417605,69.6131844022409,69.7088188506517,153944.527779066,0.0,1.0
2021-05-10,80.15,82.0,80.095,81.48,181845,69.6827367283578,71.2911342698109,69.6349195041524,70.8390441500511,209160.509967007,0.0,1.0
2021-05-11,79.04,80.25,78.775,79.38,202343,68.717698203486,69.7696771360039,68.4873061232238,69.0132955894828,232737.579082483,0.0,1.0
2021-05-12,77.41,79.58,77.05,79.48,222279,67.3005695588544,69.187176404775,66.9875840913284,69.1002359971289,255668.228408569,0.0,1.0
2021-05-13,80.09,80.52,77.12,77.12,273212,69.6305724837702,70.0044162366484,67.0484423766807,67.0484423766807,314252.034694965,0.0,1.0
2021-05-14,81.12,81.4623,80.31,80.42,160919,70.5260586825251,70.8236556978977,69.8218413805916,69.9174758290023,185091.149624025,0.0,1.0
2021-05-17,81.44,81.62,80.4,80.54,104062,70.8042679869926,70.9607607207556,69.9000877474731,70.0218043181777,119693.480646631,0.0,1.0
2021-05-18,79.33,81.47,79.33,81.4,182258,68.9698253856597,70.8303501092865,68.9698253856597,70.7694918239342,209635.547997287,0.0,1.0
2021-05-19,79.91,79.98,77.94,78.57,228361,69.4740797500071,69.5349380353594,67.7613537193788,68.3090782875493,262663.824777012,0.0,1.0
2021-05-20,80.1,80.61,78.62,79.49,189784,69.6392665245348,70.0826626035299,68.3525484913723,69.1089300378935,218292.052151989,0.0,1.0
2021-05-21,81.21,81.44,80.235,80.71,170582,70.6043050494066,70.8042679869926,69.756636074857,70.169603011176,196205.659276812,0.0,1.0
2021-05-24,80.81,81.84,80.525,81.84,152984,70.2565434188221,71.1520296175771,70.0087632570307,71.1520296175771,175964.208291636,0.0,1.0
2021-05-25,78.89,81.61,78.85,80.85,157481,68.5872875920168,70.952066679991,68.5525114289584,70.2913195818806,181136.716819897,0.0,1.0
2021-05-26,79.9,80.285,78.8,79.34,139929,69.4653857092425,69.8001062786801,68.5090412251353,68.9785194264243,160948.175639546,0.0,1.0
2021-05-27,80.87,81.34,80.25,80.78,263733,70.3087076634098,70.7173275793465,69.7696771360039,70.2304612965283,303349.164261479,0.0,1.0
2021-05-28,81.12,81.67,79.91,80.87,101828,70.5260586825251,71.0042309245787,69.4740797500071,70.3087076634098,117123.904473152,0.0,1.0
2021-06-01,81.52,82.1,81.08,81.69,191965,70.8738203131095,71.378074677457,70.4912825194667,71.0216190061079,220800.667028604,0.0,1.0
2021-06-02,80.33,81.77,80.33,81.77,134388,69.8392294621208,71.0911713322248,69.8392294621208,71.0911713322248,154574.844584377,0.0,1.0
2021-06-03,80.58,81.05,79.85,80.23,143163,70.0565804812361,70.4652003971728,69.4219155054195,69.7522890544747,164667.964961405,0.0,1.0
2021-06-04,80.54,80.8,79.815,80.58,95753,70.0218043181777,70.2478493780575,69.3914863627434,70.0565804812361,110136.359596749,0.0,1.0
2021-06-07,80.77,80.93,80.16,80.51,108804,70.2217672557637,70.3608719079975,69.6914307691224,69.9957221958838,125147.791396245,0.0,1.0
2021-06-08,81.29,81.75,80.05,80.14,118374,70.6738573755235,71.0737832506956,69.5957963207117,69.6740426875932,136155.331226234,0.0,1.0
2021-06-09,80.01,81.24,79.81,80.74,149363,69.5610201576533,70.6303871717004,69.387139342361,70.1956851334699,171799.286481355,0.0,1.0
2021-06-10,78.95,80.765,78.91,80.62,101921,68.6394518366045,70.2174202353814,68.604675673546,70.0913566442945,117230.874295952,0.0,1.0
2021-06-11,78.81,79.62,78.47,79.25,108178,68.5177352658999,69.2219525678334,68.2221378799032,68.9002730595428,124427.75796536,0.0,1.0
2021-06-14,78.39,79.08,77.92,78.42,200963,68.5177352658999,69.1208381786882,68.10692603545,68.5439571316733,229918.421980305,0.42,1.0
2021-06-15,79.76,80.48,78.28,78.7,156561,69.715200469552,70.3445252481136,68.4215884247308,68.7886945455584,179118.833136739,0.0,1.0
2021-06-16,81.08,81.53,78.62,79.44,205936,70.8689625635817,71.2622905501827,68.7187695701627,69.435500567969,235607.948472784,0.0,1.0
2021-06-17,78.2,81.51,78.02,81.47,236092,68.3516634493351,71.2448093063338,68.1943322546946,71.2098468186359,270108.925932506,0.0,1.0
2021-06-18,75.38,77.75,75.31,77.4,454681,65.8868080666353,67.958335462734,65.825623713164,67.6524136953777,520192.961014848,0.0,1.0
2021-06-21,77.85,78.59,76.015,76.31,206852,68.0457416819787,68.6925477043893,66.4418375588389,66.6996859056107,236655.928820081,0.0,1.0
2021-06-22,77.67,78.36,76.51,77.64,103512,67.8884104873383,68.4915134001265,66.8744983441001,67.8621886215649,118426.355578018,0.0,1.0
2021-06-23,77.18,78.02,77.08,77.7,207495,67.4601200130394,68.1943322546946,67.3727137937947,67.9146323531117,237391.574413217,0.0,1.0
2021-06-24,78.27,78.38,76.695,77.54,142748,68.4128478028063,68.5089946439755,67.0361998497027,67.7747824023202,163315.60984283,0.0,1.0
2021-06-25,78.46,79.135,78.21,78.51,419902,68.5789196193712,69.1689115992728,68.3604040712595,68.6226227289935,480402.88623465,0.0,1.0
2021-06-28,76.07,78.32,75.68,77.87,200490,66.4899109794235,68.4565509124287,66.1490267243693,68.0632229258276,229377.270556427,0.0,1.0
2021-06-29,75.82,77.01,75.51,76.5,108433,66.2713954313118,67.3115294403234,66.0004361516533,66.8657577221756,124056.389736371,0.0,1.0
2021-06-30,75.65,76.14,75.32,75.42,154181,66.1228048585959,66.5510953328948,65.8343643350884,65.9217705543331,176395.914767123,0.0,1.0
2021-07-01,76.11,76.44,75.71,76.09,105001,66.5248734671214,66.8133139906288,66.1752485901427,66.5073922232724,120129.895684051,0.0,1.0
2021-07-02,74.92,76.18,74.83,76.18,124700,65.4847394581098,66.5860578205927,65.4060738607895,66.5860578205927,142667.193567692,0.0,1.0
2021-07-06,73.36,74.71,72.76,74.64,149083,64.1212024378928,65.3011863976959,63.5967651224248,65.2400020442247,170563.377856072,0.0,1.0
2021-07-07,73.44,74.57,72.71,72.71,230801,64.1911274132886,65.1788176907534,63.5530620128024,63.5530620128024,264055.580935179,0.0,1.0
2021-07-08,71.89,72.94,71.35,72.05,235654,62.8363310149961,63.7540963170652,62.3643374310749,62.9761809657876,269607.817425829,0.0,1.0
2021-07-09,74.06,74.18,72.875,73.17,146078,64.7330459726056,64.8379334356992,63.6972822745562,63.955130621328,167125.407393595,0.0,1.0
2021-07-12,74.26,74.29,72.81,73.11,223217,64.9078584110949,64.9340802768683,63.6404682320471,63.9026868897812,255378.852819562,0.0,1.0
2021-07-13,72.91,74.56,72.7,73.83,124716,63.7278744512918,65.1700770688289,63.544321390878,64.5320116683428,142685.498901269,0.0,1.0
2021-07-14,72.68,73.32,72.0,73.01,139090,63.5268401470291,64.086239950195,62.9324778561653,63.8152806705365,159130.552953731,0.0,1.0
2021-07-15,73.67,73.69,71.89,71.89,149195,64.3921617175513,64.4096429614003,62.8363310149961,62.8363310149961,170691.515191113,0.0,1.0
2021-07-16,72.1,74.25,71.84,74.25,148930,63.0198840754099,64.8991177891704,62.7926279053738,64.8991177891704,170388.33310374,0.0,1.0
2021-07-19,70.7,71.39,70.05,70.55,209200,61.7961970059845,62.3992999187728,61.2280565808941,61.6650876771175,239342.236522543,0.0,1.0
2021-07-20,71.47,73.44,70.81,70.81,281200,62.4692248941685,64.1911274132886,61.8923438471537,61.8923438471537,321716.237620168,0.0,1.0
2021-07-21,72.0,73.2,71.885,72.04,122606,62.9324778561653,63.9813524871014,62.8319607040339,62.9674403438631,140271.483035769,0.0,1.0
2021-07-22,70.73,72.09,70.4,72.09,134257,61.8224188717579,63.0111434534855,61.5339783482505,63.0111434534855,153601.198130053,0.0,1.0
2021-07-23,71.76,72.02,70.83,71.42,142417,62.7227029299781,62.9499591000142,61.9098250910026,62.4255217845462,162936.91825445,0.0,1.0
2021-07-26,72.41,73.58,71.9705,72.63,144896,63.2908433550684,64.3134961202311,62.9066930214881,63.4831370374067,165773.100875575,0.0,1.0
2021-07-27,71.92,72.67,71.4,71.44,146382,62.8625528807695,63.5180995251046,62.4080405406972,62.4430030283951,167473.208731563,0.0,1.0
2021-07-28,72.45,72.98,71.19,72.02,160416,63.3258058427663,63.7890588047631,62.2244874802834,62.9499591000142,183529.274445508,0.0,1.0
2021-07-29,72.42,73.1,72.26,73.0,114583,63.2995839769929,63.8939462678567,63.1597340262014,63.806540048612,131092.502330127,0.0,1.0
2021-07-30,71.64,73.6,71.29,72.4,385480,62.6178154668844,64.3309773640801,62.3118936995281,63.282102733144,441021.249209894,0.0,1.0
2021-08-02,71.37,73.65,71.185,71.95,214209,62.3818186749238,64.3746804737024,62.2201171693212,62.8887747465429,245072.950015571,0.0,1.0
2021-08-03,72.55,72.64,70.6907,71.34,182112,63.413212062011,63.4918776593312,61.7880682275948,62.3555968091504,208351.306776259,0.0,1.0
2021-08-04,71.45,72.225,71.37,71.4,94665,62.4517436503196,63.1291418494658,62.3818186749238,62.4080405406972,108304.650193148,0.0,1.0
2021-08-05,72.48,72.49,71.74,72.03,77389,63.3520277085397,63.3607683304642,62.7052216861291,62.9586997219387,88539.4662631122,0.0,1.0
2021-08-06,74.58,74.74,73.51,73.63,173995,65.1875583126779,65.3274082634693,64.2523117667599,64.3571992298534,199064.78223585,0.0,1.0
2021-08-09,74.39,75.425,73.75,74.24,128256,65.021486496113,65.9261408652954,64.4620866929471,64.890377167246,146735.553955235,0.0,1.0
2021-08-10,75.45,75.45,73.99,74.19,108214,65.9479924201065,65.9479924201065,64.6718616191343,64.8466740576236,123805.835483033,0.0,1.0
2021-08-11,76.0,76.02,74.9,75.35,108177,66.4287266259522,66.4462078698012,65.4672582142608,65.8605862008618,123763.504399135,0.0,1.0
2021-08-12,75.53,76.37,75.33,76.13,140141,66.0179173955023,66.7521296371575,65.8431049570129,66.5423547109703,160332.984553086,0.0,1.0
2021-08-13,75.12,75.585,74.63,75.48,94577,65.6595518965991,66.0659908160868,65.2312614223002,65.9742142858799,108203.970858473,0.0,1.0
2021-08-16,75.0,75.15,73.965,74.62,90475,65.5546644335055,65.6857737623725,64.6500100643231,65.2225208003757,103510.940962605,0.0,1.0
2021-08-17,74.53,75.005,73.53,74.35,112035,65.1438552030555,65.5590347444677,64.2697930106088,64.9865240084151,128177.37795795,0.0,1.0
2021-08-18,73.59,74.82,73.49,74.06,123441,64.3222367421556,65.3973332388651,64.2348305229109,64.7330459726056,141226.792631832,0.0,1.0
2021-08-19,73.07,73.61,72.55,72.96,154173,63.8677244020833,64.3397179860045,63.413212062011,63.7715775609141,176386.762100335,0.0,1.0
2021-08-20,74.16,74.315,72.925,73.17,146139,64.8204521918502,64.9559318316795,63.7409853841785,63.955130621328,167195.196477858,0.0,1.0
2021-08-23,74.6,74.93,74.125,74.36,97509,65.2050395565268,65.4934800800342,64.7898600151146,64.9952646303396,111558.423236504,0.0,1.0
2021-08-24,74.16,75.03,73.99,74.83,94198,64.8204521918502,65.5808862992789,64.6718616191343,65.4060738607895,107770.363269362,0.0,1.0
2021-08-25,73.83,74.98,73.81,73.99,170846,64.5320116683428,65.5371831896566,64.5145304244939,64.6718616191343,195462.063771178,0.0,1.0
2021-08-26,72.91,74.05,72.9,73.97,119373,63.7278744512918,64.7243053506811,63.7191338293673,64.6543803752853,136572.661569816,0.0,1.0
2021-08-27,75.16,75.375,72.99,72.99,233023,65.694514384297,65.882437755673,63.7977994266875,63.7977994266875,266597.734135719,0.0,1.0
2021-08-30,73.37,75.36,73.26,75.36,121724,64.1299430598173,65.8693268227863,64.0337962186482,65.8693268227863,139262.401522323,0.0,1.0
2021-08-31,74.0,74.47,73.16,73.62,103953,64.6806022410588,65.0914114715087,63.9463899994035,64.348458607929,118930.896334741,0.0,1.0
2021-09-01,73.47,74.27,73.04,74.27,100913,64.217349279062,64.9165990330194,63.8415025363099,64.9165990330194,115452.882955064,0.0,1.0
2021-09-02,72.77,73.79,72.69,73.5,132138,63.6055057443493,64.4970491806449,63.5355807689535,64.2435711448354,151176.885514416,0.0,1.0
2021-09-03,71.98,73.14,71.8,72.49,149119,62.9149966123163,63.9289087555546,62.7576654176759,63.3607683304642,170604.564856621,0.0,1.0
2021-09-07,71.01,72.44,70.95,71.98,146561,62.067156285643,63.3170652208418,62.0147125540962,62.9149966123163,167677.999650958,0.0,1.0
2021-09-08,69.94,70.865,69.51,70.51,167741,61.131909739725,61.9404172677382,60.7560629969729,61.6301251894196,191909.684973843,0.0,1.0
2021-09-09,69.16,70.47,69.11,69.79,216461,60.4501412296165,61.5951627017218,60.4064381199942,61.000800410858,247649.425716569,0.0,1.0
2021-09-10,67.8,69.57,67.56,69.49,205685,59.261416647889,60.8085067285197,59.0516417217017,60.738581753124,235320.783552291,0.0,1.0
2021-09-13,68.59,68.99,67.59,68.27,272792,59.9519257799219,60.3015506569006,59.0778635874752,59.6722258783389,312096.784825323,0.0,1.0
2021-09-14,66.99,68.18,66.38,68.18,304104,58.9292730147592,59.9760835071844,58.392672678306,59.9760835071844,345701.311382167,0.43,1.0
2021-09-15,66.89,68.065,66.73,67.32,203364,58.8413057464882,59.8749211486727,58.7005581172546,59.2195650000536,231181.442821939,0.0,1.0
2021-09-16,66.08,67.38,65.63,67.38,166685,58.1287708734929,59.2723453610162,57.7329181662733,59.2723453610162,189485.252044486,0.0,1.0
2021-09-17,67.13,67.6,66.045,66.39,926496,59.0524271903386,59.4658733512125,58.097982329598,58.4014694051331,1053228.11337678,0.0,1.0
2021-09-20,65.73,66.02,65.0,65.82,296819,57.8208854345443,58.0759905125303,57.1787243761658,57.9000559759882,337419.821979137,0.0,1.0
2021-09-21,65.53,66.33,65.51,66.16,165733,57.6449508980023,58.3486890441704,57.6273574443481,58.1991446881097,188403.031329087,0.0,1.0
2021-09-22,65.63,66.405,65.53,66.23,167517,57.7329181662733,58.4146644953737,57.6449508980023,58.2607217758994,190431.058383995,0.0,1.0
2021-09-23,66.5,67.46,66.3,66.3,151701,58.4982334002312,59.342719175633,58.3222988636891,58.3222988636891,172451.643641603,0.0,1.0
2021-09-24,67.25,67.66,66.06,66.06,193655,59.1579879122639,59.5186537121751,58.1111774198387,58.1111774198387,220144.383025917,0.0,1.0
2021-09-27,68.65,69.51,67.505,67.71,173140,60.3895296680582,61.146048175189,59.382304446355,59.5626373463106,196823.208680939,0.0,1.0
2021-09-28,68.27,69.7199,67.95,69.01,193764,60.0552540486283,61.3306914712899,59.7737587901611,60.7062118338339,220268.292750685,0.0,1.0
2021-09-29,69.31,69.74,67.93,68.5,193461,60.970113638647,61.3483728922124,59.7561653365068,60.2575787656517,219923.846451561,0.0,1.0
2021-09-30,68.42,69.79,68.42,69.79,188032,60.1872049510349,61.3923565263479,60.1872049510349,61.3923565263479,213752.232728973,0.0,1.0
2021-10-01,69.24,69.86,68.19,68.95,380766,60.9085365508573,61.4539336141376,59.9848802340115,60.6534314728713,432849.635419929,0.0,1.0
2021-10-04,70.28,70.58,69.02,69.45,221226,61.8233961408759,62.087297945689,60.715008560661,61.0932678142264,251486.722673267,0.0,1.0
2021-10-05,70.77,71.35,69.71,70.91,278460,62.2544357554039,62.7646459113759,61.3219827117311,62.3775899309834,316549.559254328,0.0,1.0
2021-10-06,70.58,70.7,68.96,70.14,201325,62.087297945689,62.1928586676142,60.6622281996984,61.7002419652965,228863.535218263,0.0,1.0
2021-10-07,71.58,71.73,70.81,70.99,176938,62.9669706283992,63.0989215308058,62.2896226627123,62.4479637456002,201140.72367788,0.0,1.0
2021-10-08,71.91,72.28,71.3963,71.56,170870,63.2572626136936,63.5827415062964,62.8053747565854,62.949377174745,194242.703403674,0.0,1.0
2021-10-11,70.84,72.44,70.83,72.28,156653,62.3160128431937,63.72348913553,62.3072161163665,63.5827415062964,178081.010220025,0.0,1.0
2021-10-12,71.07,71.23,70.3,70.61,112300,62.518337560217,62.6590851894506,61.8409895945301,62.1136881261703,127661.120104363,0.0,1.0
2021-10-13,70.27,71.24,69.975,71.04,114384,61.8145994140488,62.6678819162777,61.5550959726493,62.4919473797357,130030.183098998,0.0,1.0
2021-10-14,71.45,71.5,70.45,70.96,117856,62.8526131796469,62.8965968137824,61.9729404969367,62.4215735651189,133977.105708102,0.0,1.0
2021-10-15,70.82,72.45,70.72,72.42,190664,62.2984193895394,63.7322858623571,62.2104521212684,63.7058956818758,216744.254706842,0.0,1.0
2021-10-18,70.6,71.39,70.47,70.62,115485,62.1048913993432,62.7998328186843,61.9905339505909,62.1224848529974,131281.784997795,0.0,1.0
2021-10-19,71.0,71.04,70.215,70.98,101977,62.4567604724273,62.4919473797357,61.7662174164997,62.4391670187731,115926.073418367,0.0,1.0
2021-10-20,72.15,72.28,70.85,70.85,153455,63.4683840575441,63.5827415062964,62.3248095700207,62.3248095700207,174445.567102539,0.0,1.0
2021-10-21,72.66,72.71,71.62,72.34,205705,63.9170171257263,63.9610007598618,63.0021575357076,63.635521867259,233842.659938273,0.0,1.0
2021-10-22,73.57,73.6,72.56,72.8,177756,64.7175192669926,64.7439094474739,63.8290498574553,64.0401713013057,202070.615006868,0.0,1.0
2021-10-25,73.71,73.73,71.9,73.14,301734,64.840673442572,64.8582668962263,63.2484658868665,64.3392600134272,343007.127458326,0.0,1.0
2021-10-26,72.34,73.86,72.264,73.86,259614,63.635521867259,64.9726243449786,63.568666743373,64.9726243449786,295125.681520697,0.0,1.0
2021-10-27,70.11,71.8,70.11,71.8,234368,61.6738517848152,63.1604986185955,61.6738517848152,63.1604986185955,266426.370406228,0.0,1.0
2021-10-28,71.63,71.72,70.31,70.31,231655,63.0109542625347,63.0901248039787,61.8497863213572,61.8497863213572,263342.268724633,0.0,1.0
2021-10-29,71.67,72.26,71.05,71.98,1002387,63.0461411698432,63.5651480526422,62.5007441065628,63.3188397014833,1139499.97504944,0.0,1.0
2021-11-01,73.87,74.02,72.11,72.16,196599,64.9814210718057,65.1133719742122,63.4331971502357,63.4771807843712,223491.082381102,0.0,1.0
2021-11-02,73.19,74.37,73.02,74.18,121026,64.3832436475627,65.4212574131608,64.233699291502,65.2541196034459,137580.718804548,0.0,1.0
2021-11-03,74.62,75.19,72.67,72.88,173135,65.6411755838384,66.1425890129832,63.9258138525534,64.1105451159225,196817.52474861,0.0,1.0
2021-11-04,73.63,74.55,73.08,74.55,145855,64.7702996279552,65.5795984960486,64.2864796524646,65.5795984960486,165805.989962796,0.0,1.0
2021-11-05,74.82,75.25,74.18,74.38,160868,65.8171101203804,66.1953693739458,65.2541196034459,65.4300541399879,182872.565173186,0.0,1.0
2021-11-08,74.54,75.52,74.17,75.34,135260,65.5708017692216,66.4328809982776,65.2453228766188,66.2745399153898,153761.737358114,0.0,1.0
2021-11-09,74.21,74.62,73.68,74.18,125068,65.2805097839272,65.6411755838384,64.8142832620908,65.2541196034459,142175.609699132,0.0,1.0
2021-11-10,74.77,75.0,74.34,74.42,106766,65.7731264862449,65.9754512032683,65.3948672326795,65.4652410472963,121370.143802871,0.0,1.0
2021-11-11,75.04,75.44,74.4,74.66,108631,66.0106381105767,66.3625071836608,65.4476475936421,65.6763624911468,123490.250561506,0.0,1.0
2021-11-12,74.18,75.42,73.97,75.33,103033,65.2541196034459,66.3449137300066,65.0693883400767,66.2657431885626,117126.519926205,0.0,1.0
2021-11-15,74.09,74.91,73.84,74.63,153437,65.1749490620019,65.8962806618243,64.9550308913244,65.6499723106655,174425.104946155,0.0,1.0
2021-11-16,74.32,74.51,73.63,74.09,123105,65.3772737790253,65.5444115887402,64.7702996279552,65.1749490620019,139944.097866854,0.0,1.0
2021-11-17,73.59,74.5,72.71,74.09,127774,64.7351127206468,65.5356148619131,63.9610007598618,65.1749490620019,145251.753875467,0.0,1.0
2021-11-18,74.13,74.65,73.12,73.58,155096,65.2101359693103,65.6675657643197,64.321666559773,64.7263159938197,176311.033692844,0.0,1.0
2021-11-19,74.84,75.04,72.985,73.38,181830,65.8347035740346,66.0106381105767,64.2029107476071,64.5503814572777,206701.883068356,0.0,1.0
2021-11-22,76.17,77.7,75.56,75.74,226260,67.0046682420393,68.3505674465859,66.468067905586,66.6264089884738,257209.305741881,0.0,1.0
2021-11-23,75.71,76.95,75.58,76.51,191781,66.6000188079925,67.6908129345532,66.4856613592402,67.3037569541607,218014.045189091,0.0,1.0
2021-11-24,74.79,75.595,74.66,75.39,110673,65.7907199398991,66.4988564494809,65.6763624911468,66.3185235495253,125811.568524579,0.0,1.0
2021-11-26,71.83,73.6436,70.97,72.5,147251,63.1868887990768,64.7822631764401,62.430370291946,63.7762694964927,167392.94386899,0.0,1.0
2021-11-29,71.1,72.64,71.01,72.64,160055,62.5447277406983,63.8994236720721,62.4655571992544,63.8994236720721,181948.357776526,0.0,1.0
2021-11-30,70.66,71.19,69.97,70.3,199133,62.1576717603058,62.6238982821422,61.5506976092357,61.8409895945301,226371.699285327,0.0,1.0
2021-12-01,70.61,73.26,70.61,72.37,157637,62.1136881261703,64.4448207353525,62.1136881261703,63.6619120477403,179199.608102329,0.0,1.0
2021-12-02,72.46,73.19,71.425,71.46,144004,63.7410825891842,64.3832436475627,62.8306213625791,62.861409906474,163701.798214682,0.0,1.0
2021-12-03,71.64,72.78,71.34,72.78,179634,63.0197509893618,64.0225778476515,62.7558491845488,64.0225778476515,204205.499989557,0.0,1.0
2021-12-06,73.78,74.81,72.18,72.67,173031,64.9022505303618,65.8083133935533,63.4947742380254,63.9258138525534,196699.298956172,0.0,1.0
2021-12-07,72.83,74.34,72.28,74.16,151336,64.066561481787,65.3948672326795,63.5827415062964,65.2365261497917,172036.716581602,0.0,1.0
2021-12-08,73.35,73.45,72.32,72.77,145450,64.5239912767964,64.6119585450674,63.6179284136048,64.0137811208244,165345.591444164,0.0,1.0
2021-12-09,73.04,73.61,72.4,72.64,182051,64.2512927451562,64.752706174301,63.6883022282216,63.8994236720721,206953.112877288,0.0,1.0
2021-12-10,74.06,74.18,72.73,73.27,128912,65.1485588815206,65.2541196034459,63.978594213516,64.4536174621795,146545.416873497,0.0,1.0
2021-12-13,73.42,74.17,73.005,73.46,247206,64.5855683645861,65.2453228766188,64.2205042012613,64.6207552718945,281020.4350536,0.0,1.0
2021-12-14,73.32,74.87,73.18,73.18,205390,64.8758603498805,66.2473494871188,64.7519839116783,64.7519839116783,232123.238424656,0.43,1.0
2021-12-15,71.77,73.88,71.68,73.44,551828,63.5043712126421,65.3713661026892,63.4247363595122,64.9820401540538,623653.062044896,0.0,1.0
2021-12-16,73.24,74.69,72.11,72.61,335712,64.8050738137649,66.0880797808589,63.8052139911331,64.2476298418552,379407.744379075,0.0,1.0
2021-12-17,72.41,73.6,71.39,72.54,824299,64.0706635015664,65.1236132262848,63.1681351660934,64.1856916227541,931588.457618216,0.0,1.0
2021-12-20,71.88,72.0,70.57,71.55,245541,63.601702699801,63.7078825039743,62.4425731709092,63.3097082383244,277500.229251806,0.0,1.0
2021-12-21,73.76,74.07,72.65,72.65,178963,65.2651862985159,65.5394841259635,64.2830231099129,64.2830231099129,202256.541789725,0.0,1.0
2021-12-22,73.82,73.84,72.77,73.71,150359,65.3182762006025,65.3359728346314,64.3892029140862,65.2209447134437,169929.490268722,0.0,1.0
2021-12-23,74.17,74.95,74.1,74.28,115306,65.627967296108,66.3181360232343,65.5660290770069,65.7252987832668,130314.047080157,0.0,1.0
2021-12-27,74.91,74.96,73.81,74.45,148601,66.2827427551766,66.3269843402488,65.3094278835881,65.8757201725123,167942.671761733,0.0,1.0
2021-12-28,74.87,75.48,74.59,74.59,113610,66.2473494871188,66.7870968249997,65.9995966107145,65.9995966107145,128397.298395371,0.0,1.0
2021-12-29,74.88,75.41,73.9362,74.91,118711,66.2561978041333,66.7251586058986,65.4210936443103,66.2827427551766,134162.236509223,0.0,1.0
2021-12-30,74.48,75.47,74.29,74.98,140423,65.9022651235556,66.7782485079853,65.7341471002812,66.3446809742777,158700.236181438,0.0,1.0
2021-12-31,74.48,74.73,73.83,74.26,135152,65.9022651235556,66.1234730489167,65.327124517617,65.7076021492379,152743.171135738,0.0,1.0
2022-01-03,75.12,76.09,74.3,74.87,195956,66.4685574124798,67.3268441628806,65.7429954172957,66.2473494871188,221461.323865534,0.0,1.0
2022-01-04,76.04,76.995,75.48,75.77,170655,67.2826025778084,68.1276168526875,66.7870968249997,67.0436980184185,192867.185614488,0.0,1.0
2022-01-05,75.47,77.03,75.35,76.48,168722,66.7782485079853,68.158585962238,66.672068703812,67.6719285264438,190682.589383538,0.0,1.0
2022-01-06,77.3,77.49,75.9,76.31,157871,68.3974905216279,68.5656085449023,67.1587261396062,67.5215071371983,178419.240339544,0.0,1.0
2022-01-07,77.22,77.78,76.61,77.63,297776,68.3267039855124,68.8222097383211,67.7869566476315,68.6894849831045,336534.054458058,0.0,1.0
2022-01-10,77.89,78.0,76.87,77.9,209856,68.91954122548,69.0168727126388,68.017012890007,68.9283895424944,237170.525940136,0.0,1.0
2022-01-11,76.58,78.0,76.11,78.0,140467,67.7604116965882,69.0168727126388,67.3445407969095,69.0168727126388,158749.963152034,0.0,1.0
2022-01-12,76.46,77.56,75.83,76.78,250628,67.6542318924149,68.6275467640034,67.0967879205051,67.937378036877,283249.345147742,0.0,1.0
2022-01-13,76.87,77.86,76.55,76.83,139517,68.017012890007,68.8929962744366,67.7338667455449,67.9816196219492,157676.312650532,0.0,1.0
2022-01-14,77.75,77.81,75.745,76.27,155475,68.7956647872778,68.8487546893644,67.0215772258824,67.4861138691405,175711.380758914,0.0,1.0
2022-01-18,76.38,78.0,76.18,77.96,175658,67.5834453562994,69.0168727126388,67.4064790160106,68.981479444581,198521.368202922,0.0,1.0
2022-01-19,74.33,76.87,74.2,76.29,157523,65.769540368339,68.017012890007,65.6545122471513,67.5038105031694,178025.945208467,0.0,1.0
2022-01-20,71.87,74.745,71.67,73.92,298072,63.5928543827866,66.1367455244383,63.4158880424977,65.4067593707469,336868.581351157,0.0,1.0
2022-01-21,71.13,73.555,71.05,71.6,400012,62.9380789237179,65.0837957997198,62.8672923876024,63.3539498233966,452076.930954397,0.0,1.0
2022-01-24,73.55,74.02,70.66,70.66,454965,65.0793716412126,65.4952425408913,62.5222080240392,62.5222080240392,514182.526753365,0.0,1.0
2022-01-25,74.13,75.02,72.35,73.54,326775,65.5925740280502,66.3800742423354,64.0175735994797,65.0705233241982,369307.518556001,0.0,1.0
2022-01-26,71.68,74.675,71.01,74.56,308563,63.4247363595122,66.0748073053372,62.8318991195446,65.9730516596711,348725.073363003,0.0,1.0
2022-01-27,70.98,73.205,70.28,71.95,302458,62.8053541685013,64.7741047042144,62.1859719774905,63.6636409189021,341825.456192827,0.0,1.0
2022-01-28,71.44,71.82,69.48,70.89,278919,63.2123767511656,63.5486127977143,61.4781066163352,62.7257193153713,315222.657082461,0.0,1.0
2022-01-31,71.42,71.51,69.57,70.78,839685,63.1946801171367,63.2743149702667,61.5577414694651,62.6283878282125,948977.075108853,0.0,1.0
2022-02-01,71.69,71.83,70.04,71.24,216330,63.4335846765266,63.5574611147288,61.9736123691439,63.0354104108768,244487.171568265,0.0,1.0
2022-02-02,70.88,71.51,70.53,71.28,223358,62.7168709983569,63.2743149702667,62.4071799028515,63.0708036789345,252429.924962531,0.0,1.0
2022-02-03,71.33,72.0,70.81,71.05,191293,63.1150452640067,63.7078825039743,62.6549327792558,62.8672923876024,216191.395140794,0.0,1.0
2022-02-04,71.98,72.38,70.955,71.24,155371,63.6901858699454,64.044118550523,62.7832333759652,63.0354104108768,175593.84428296,0.0,1.0
2022-02-07,71.65,71.91,71.37,71.76,173566,63.3981914084689,63.6282476508443,63.1504385320645,63.4955228956277,196157.076782773,0.0,1.0
2022-02-08,73.52,73.77,72.0,72.32,202082,65.0528266901693,65.2740346155303,63.7078825039743,63.9910286484364,228384.674362585,0.0,1.0
2022-02-09,72.14,73.73,71.72,73.73,165847,63.8317589421765,65.2386413474726,63.4601296275699,65.2386413474726,187433.383918467,0.0,1.0
2022-02-10,71.84,72.43,71.1,71.65,180111,63.5663094317432,64.0883601355953,62.9115339726746,63.3981914084689,203553.963658909,0.0,1.0
2022-02-11,71.72,72.66,71.135,71.68,183080,63.4601296275699,64.2918714269274,62.9425030822252,63.4247363595122,206909.404015707,0.0,1.0
2022-02-14,72.1,72.65,71.48,72.19,238943,63.7963656741187,64.2830231099129,63.2477700192234,63.8760005272487,270043.443979272,0.0,1.0
2022-02-15,73.29,73.7,72.41,72.68,150125,64.8493153988372,65.2120963964292,64.0706635015664,64.3095680609563,169665.033197826,0.0,1.0
2022-02-16,73.45,73.83,72.7,73.09,137771,64.9908884710682,65.327124517617,64.3272646949851,64.6723490585483,155703.056044614,0.0,1.0
2022-02-17,72.02,72.91,71.6887,72.91,146401,63.7255791380032,64.5130793522884,63.4324343953147,64.5130793522884,165456.32323194,0.0,1.0
2022-02-18,73.28,73.52,71.82,71.82,200959,64.8404670818227,65.0528266901693,63.5486127977143,63.5486127977143,227115.506453968,0.0,1.0
2022-02-22,73.08,74.02,72.91,73.35,161107,64.6635007415339,65.4952425408913,64.5130793522884,64.9024053009238,182076.432995185,0.0,1.0
2022-02-23,71.93,74.05,71.715,73.89,134775,63.6459442848732,65.5217874919347,63.4557054690627,65.3802144197036,152317.101410405,0.0,1.0
2022-02-24,70.72,70.93,68.8201,70.47,204573,62.5752979261258,62.7611125834291,60.8942061765522,62.3540900007648,231199.898993365,0.0,1.0
2022-02-25,72.59,73.1351,71.3451,71.4,170321,64.2299332078263,64.7122549682835,63.1284062226986,63.1769834831078,192489.712701328,0.0,1.0
2022-02-28,72.94,73.2,71.45,71.52,206933,64.5396243033317,64.7696805457072,63.22122506818,63.2831632872811,233867.072870779,0.0,1.0
2022-03-01,70.95,72.7715,70.07,72.38,268742,62.778809217458,64.3905301616384,62.0001573201872,64.044118550523,303721.034815322,0.0,1.0
2022-03-02,73.4,73.75,71.67,71.67,155707,64.946646885996,65.2563379815014,63.4158880424977,63.4158880424977,175973.577512965,0.0,1.0
2022-03-03,73.82,74.05,72.8,73.4,156215,65.3182762006025,65.5217874919347,64.4157478651295,64.946646885996,176547.697991663,0.0,1.0
2022-03-04,72.55,73.01,71.95,72.42,170298,64.1945399397685,64.6015625224328,63.6636409189021,64.0795118185808,192463.719057608,0.0,1.0
2022-03-07,70.86,72.81,70.65,72.57,228759,62.699174364328,64.424596182144,62.5133597070248,64.2122365737974,258533.910603174,0.0,1.0
2022-03-08,70.73,72.6,70.71,71.42,224223,62.5841462431403,64.2387815248407,62.5664496091114,63.1946801171367,253407.511998109,0.0,1.0
2022-03-09,71.34,72.76,71.27,72.02,171175,63.1238935810212,64.3803545970718,63.0619553619201,63.7255791380032,193454.867994257,0.0,1.0
2022-03-10,72.07,72.17,70.38,70.38,114914,63.7698207230754,63.8583038932198,62.2744551476349,62.2744551476349,129871.024978484,0.0,1.0
2022-03-11,71.45,73.34,71.35,72.26,448686,63.22122506818,64.8935569839094,63.1327418980356,63.9379387463498,507086.262017651,0.0,1.0
2022-03-14,72.51,73.04,71.4,71.87,199783,64.5396243033317,65.0113661441918,63.5516366743606,63.9699737785195,224455.371198251,0.43,1.0
2022-03-15,71.78,73.61,71.07,73.14,179334,63.8898666734678,65.5187111428527,63.2579106225043,65.1003740386937,201481.004582308,0.0,1.0
2022-03-16,72.66,72.79,71.35,72.21,264834,64.6731361450846,64.7888464079371,63.5071327271096,64.272600619826,297539.899670731,0.0,1.0
2022-03-17,71.85,72.325,70.91,71.62,165941,63.9521721996191,64.3749596985032,63.1154979913012,63.7474540422648,186434.02467682,0.0,1.0
2022-03-18,71.64,72.34,69.82,72.34,413804,63.7652556211651,64.3883108826785,62.1453119412305,64.3883108826785,464907.076294385,0.0,1.0
2022-03-21,71.45,72.6337,70.66,71.99,154991,63.5961406216115,64.6497270688306,62.8929782550465,64.0767832519218,174131.745130407,0.0,1.0
2022-03-22,71.63,72.55,71.52,72.09,140134,63.756354831715,64.5752274611325,63.6584461477629,64.1657911464237,157439.967302001,0.0,1.0
2022-03-23,69.47,71.49,69.22,70.98,194320,61.8337843104738,63.6317437794123,61.611264574219,63.1778035174526,218317.713375233,0.0,1.0
2022-03-24,69.98,70.39,69.23,69.9,123000,62.2877245724335,62.6526569398913,61.6201653636692,62.216518256832,138189.989425451,0.0,1.0
2022-03-25,71.04,71.3,70.06,70.21,120520,63.2312082541537,63.4626287798587,62.358930888035,62.4924427297879,135403.719719962,0.0,1.0
2022-03-28,70.8,70.885,69.78,70.77,144595,63.0175893073491,63.0932460176758,62.1097087834297,62.9908869389986,162451.882284334,0.0,1.0
2022-03-29,71.81,72.21,70.74,71.86,242813,63.9165690418184,64.272600619826,62.964184570648,63.9610729890693,272799.397580179,0.0,1.0
2022-03-30,70.44,72.07,69.87,71.85,167134,62.6971608871423,64.1479895675233,62.1898158884814,63.9521721996191,187774.355224661,0.0,1.0
2022-03-31,70.15,71.02,69.985,70.19,209596,62.4390379930868,63.2134066752533,62.2921749671586,62.4746411508875,235480.235964365,0.0,1.0
2022-04-01,70.99,71.13,70.06,70.83,406158,63.1867043069028,63.3113153592054,62.358930888035,63.0442916756997,456316.827033027,0.0,1.0
2022-04-04,69.95,70.73,69.22,70.73,230259,62.2610222040829,62.9552837811978,61.611264574219,62.9552837811978,258695.030691992,0.0,1.0
2022-04-05,69.1,70.405,68.83,69.86,194132,61.5044551008167,62.6660081240666,61.2641337856616,62.1809150990312,218106.496155624,0.0,1.0
2022-04-06,68.65,69.35,68.45,68.82,231838,61.1039195755582,61.7269748370715,60.9259037865544,61.2552329962114,260469.030637543,0.0,1.0
2022-04-07,68.03,68.7,67.78,68.7,261202,60.5520706296464,61.1484235228091,60.3295508933916,61.1484235228091,293459.362747209,0.0,1.0
2022-04-08,67.72,68.63,67.53,68.08,175669,60.2761461566904,61.0861179966578,60.1070311571368,60.5965745768973,197363.392295769,0.0,1.0
2022-04-11,68.0,68.765,67.66,67.66,236053,60.5253682612958,61.2062786542354,60.2227414199893,60.2227414199893,265204.565641024,0.0,1.0
2022-04-12,67.95,68.69,67.57,67.91,209062,60.4808643140448,61.1395227333589,60.1426343149376,60.4452611562441,234880.289181006,0.0,1.0
2022-04-13,68.81,68.82,67.59,68.04,133199,61.2463322067612,61.2552329962114,60.160435893838,60.5609714190966,149648.523589274,0.0,1.0
2022-04-14,67.87,69.23,67.67,68.78,174408,60.4096579984433,61.6201653636692,60.2316422094395,61.2196298384106,195946.664030196,0.0,1.0
2022-04-18,67.66,68.2,67.24,67.35,129316,60.2227414199893,60.7033840502996,59.8489082630813,59.9468169470334,145285.989207656,0.0,1.0
2022-04-19,69.26,69.56,68.0,68.0,216982,61.6468677320198,61.9138914155255,60.5253682612958,60.5253682612958,243778.376304986,0.0,1.0
2022-04-20,69.75,70.45,69.74,69.96,106209,62.0830064150791,62.7060616765925,62.0741056256289,62.2699229935331,119325.370625104,0.0,1.0
2022-04-21,69.32,70.63,69.05,70.35,183097,61.7002724687209,62.8662758866959,61.4599511535658,62.6170537820906,205708.719462048,0.0,1.0
2022-04-22,67.84,69.395,67.8,69.39,219425,60.3829556300927,61.7670283895974,60.347352472292,61.7625779948723,246523.076664062,0.0,1.0
2022-04-25,68.75,68.85,66.85,67.99,318672,61.1929274700601,61.281935364562,59.5017774745239,60.5164674718456,358026.669188515,0.0,1.0
2022-04-26,67.04,69.06,66.89,67.92,243339,59.6708924740775,61.468851943016,59.5373806323246,60.4541619456943,273390.356396747,0.0,1.0
2022-04-27,66.41,67.28,66.1,66.8,318672,59.1101427387155,59.8845114208821,58.8342182657596,59.4572735272729,358026.669188515,0.0,1.0
2022-04-28,66.45,67.35,65.83,67.0,254545,59.1457458965162,59.9468169470334,58.5938969506044,59.6352893162767,285980.2508805,0.0,1.0
2022-04-29,64.4,66.455,64.21,66.15,873137,57.3210840592272,59.1501962912413,57.1519690596736,58.8787222130105,980965.795097318,0.0,1.0
2022-05-02,63.12,64.55,62.46,63.15,442560,56.1817830096028,57.45459590098,55.5943309058902,56.2084853779534,497214.322927867,0.0,1.0
2022-05-03,64.27,64.84,62.51,62.89,297778,57.2053737963747,57.7127187950356,55.6388348531412,55.9770648522484,334552.346919772,0.0,1.0
2022-05-04,66.97,67.07,64.26,64.31,288823,59.6085869479262,59.6975948424281,57.1964730069245,57.2409769541755,324491.44159209,0.0,1.0
2022-05-05,65.38,66.43,64.72,66.2,188799,58.1933614253459,59.1279443176159,57.6059093216333,58.9232261602615,212114.892792973,0.0,1.0
2022-05-06,64.67,65.29,63.62,65.29,274614,57.5614053743823,58.1132543202941,56.6268224821123,58.1132543202941,308527.689073828,0.0,1.0
2022-05-09,64.89,65.37,63.94,63.94,251445,57.7572227422865,58.1844606358957,56.9116477445184,56.9116477445184,282497.413748639,0.0,1.0
2022-05-10,64.2,65.72,63.19,65.34,277499,57.1430682702234,58.4959882666523,56.2440885357541,58.1577582675451,311768.974598156,0.0,1.0
2022-05-11,63.37,65.06,63.265,64.74,198258,56.4043027458575,57.9085361629398,56.3108444566306,57.6237109005337,222742.040028546,0.0,1.0
2022-05-12,63.68,63.74,62.08,63.37,204979,56.6802272188135,56.7336319555146,55.256100906783,56.4043027458575,230293.05562959,0.0,1.0
2022-05-13,63.5,64.33,62.85,64.15,188406,56.52001300871,57.2587785330758,55.9414616944476,57.0985643229724,211673.358924322,0.0,1.0
2022-05-16,62.93,63.47,62.28,62.9,227532,56.0126680100492,56.4933106403595,55.4341166957868,55.9859656416986,255631.257511803,0.0,1.0
2022-05-17,64.23,64.36,63.39,63.39,215464,57.1697706385739,57.2854809014264,56.4221043247579,56.4221043247579,242072.909606223,0.0,1.0
2022-05-18,63.66,63.81,63.05,63.44,295217,56.6624256399131,56.7959374816659,56.1194774834515,56.4666082720089,331675.074050515,0.0,1.0
2022-05-19,62.97,63.97,62.8753,63.14,321692,56.0482711678499,56.938350112869,55.9639806917566,56.1995845885032,361419.626652457,0.0,1.0
2022-05-20,63.96,64.0,62.41,63.29,284698,56.9294493234188,56.9650524812196,55.5498269586393,56.333096430256,319857.021215017,0.0,1.0
2022-05-23,64.6,65.5688,64.37,64.73,194338,57.499099848231,58.3614083301655,57.2943816908766,57.6148101110835,218337.936300515,0.0,1.0
2022-05-24,64.45,64.82,63.26,64.39,183851,57.3655880064781,57.6949172161352,56.3063940619055,57.312183269777,206555.835332184,0.0,1.0
2022-05-25,64.62,65.47,64.32,64.32,149969,57.5169014271314,58.2734685303976,57.2498777436257,57.2498777436257,168489.548976792,0.0,1.0
2022-05-26,65.7,65.94,65.11,65.21,145747,58.478186687752,58.6918056345565,57.9530401101907,58.0420480046926,163746.149502368,0.0,1.0
2022-05-27,66.33,66.35,65.44,66.07,147142,59.038936423114,59.0567380020143,58.246766162047,58.807515897409,165313.426211705,0.0,1.0
2022-05-31,66.0,66.29,64.87,65.63,179731,58.7452103712577,59.0033332653132,57.7394211633861,58.4158811616006,201927.032434356,0.0,1.0
2022-06-01,65.9,66.44,64.825,65.8,169917,58.6562024767558,59.1368451070661,57.6993676108603,58.5671945822539,190901.044172393,0.0,1.0
2022-06-02,67.4,67.42,65.14,66.02,197754,59.9913208942844,60.0091224731847,57.9797424785413,58.763011950158,222175.798120656,0.0,1.0
2022-06-03,67.17,67.69,67.09,67.13,175652,59.78660273693,60.2494437883399,59.7153964213284,59.7509995791292,197344.292866336,0.0,1.0
2022-06-06,67.22,68.02,66.93,67.72,237635,59.8311066841809,60.5431698401962,59.5729837901254,60.2761461566904,266981.936074123,0.0,1.0
2022-06-07,67.36,67.935,66.37,66.67,135193,59.9557177364836,60.4675131298695,59.0745395809147,59.3415632644204,151888.774312155,0.0,1.0
2022-06-08,66.12,66.91,65.805,66.74,121016,58.85201984466,59.555182211225,58.571644976979,59.4038687905718,135960.97366106,0.0,1.0
2022-06-09,64.28,66.305,64.26,66.0,180050,57.2142745858249,59.0166844494885,57.1964730069245,58.7452103712577,202285.427610183,0.0,1.0
2022-06-10,63.39,63.95,62.84,63.72,160352,56.4221043247579,56.9205485339686,55.9325609049975,56.7158303766142,180154.806376829,0.0,1.0
2022-06-13,62.68,63.62,62.42,62.45,200531,55.7901482737944,56.6268224821123,55.5587277480895,55.58543011644,225295.746093294,0.0,1.0
2022-06-14,62.16,62.84,61.65,62.11,189477,55.7100411687427,56.3194817735488,55.2529607151381,55.6652293595658,211414.137791164,0.43,1.0
2022-06-15,62.64,63.635,62.45,62.85,197598,56.1402345368411,57.0319895394617,55.9699496619688,56.3284441353841,220475.365343859,0.0,1.0
2022-06-16,61.45,62.125,61.08,61.94,246607,55.0737134784305,55.6786729023189,54.7421060905213,55.5128692083643,275158.495639395,0.0,1.0
2022-06-17,61.78,62.88,61.72,62.33,338855,55.3694714189981,56.3553312208903,55.3156972479858,55.8624013199442,378086.721138845,0.0,1.0
2022-06-21,62.46,63.12,62.06,63.12,253546,55.9789120238042,56.5704279049395,55.6204175503889,56.5704279049395,282900.874409023,0.0,1.0
2022-06-22,62.56,62.73,61.86,61.97,165240,56.068535642158,56.2208957933595,55.4411703136812,55.5397562938704,184371.043074421,0.0,1.0
2022-06-23,62.17,62.74,61.52,62.45,170439,55.7190035305781,56.2298581551949,55.1364500112782,55.9699496619688,190171.969320753,0.0,1.0
2022-06-24,63.73,63.8,62.3,62.3,373718,57.1171319768979,57.1798685097456,55.8355142344381,55.8355142344381,416986.065575443,0.0,1.0
2022-06-27,63.53,63.92,63.41,63.88,202883,56.9378847401902,57.2874168517702,56.8303363981656,57.2515674044286,226372.248439044,0.0,1.0
2022-06-28,63.5,64.42,63.495,63.85,144418,56.9109976546841,57.7355349435393,56.9065164737664,57.2246803189225,161138.327878974,0.0,1.0
2022-06-29,63.22,63.76,62.96,63.76,167134,56.6600515232933,57.144019062404,56.4270301155734,57.144019062404,186484.325303802,0.0,1.0
2022-06-30,63.28,63.87,62.06,62.5,206844,56.7138256943056,57.2426050425932,55.6204175503889,56.0147614711457,230791.842372824,0.0,1.0
2022-07-01,64.25,64.36,62.5,62.83,201689,57.5831747923378,57.681760772527,56.0147614711457,56.3105194117134,225040.01032823,0.0,1.0
2022-07-05,64.36,64.36,62.36,63.25,243168,57.681760772527,57.681760772527,55.8892884054504,56.6869386087995,271321.337462604,0.0,1.0
2022-07-06,64.41,64.68,63.53,64.1,159611,57.7265725817039,57.9685563512593,56.9378847401902,57.448739364807,178090.332583826,0.0,1.0
2022-07-07,63.83,65.02,63.725,64.79,146239,57.2067555952517,58.2732766536623,57.1126507959802,58.0671423314485,163170.158364562,0.0,1.0
2022-07-08,63.95,64.26,63.31,64.26,122742,57.3143039372763,57.5921371541732,56.7407127798118,57.5921371541732,136952.738858875,0.0,1.0
2022-07-11,63.86,64.02,63.34,63.65,164964,57.2336426807579,57.377040470124,56.7675998653179,57.0454330822148,184063.088536242,0.0,1.0
2022-07-12,63.43,64.22,63.13,63.16,203364,56.8482611218364,57.5562877068317,56.5793902667749,56.606277352281,226908.937326231,0.0,1.0
2022-07-13,62.4,63.17,62.165,63.17,93925,55.9251378527919,56.6152397141164,55.7145223496604,56.6152397141164,104799.384052075,0.0,1.0
2022-07-14,61.86,62.005,60.935,61.46,121474,55.4411703136812,55.5711245602943,54.6121518439082,55.0826758402659,135537.933226956,0.0,1.0
2022-07-15,63.12,63.5,62.309,62.73,160522,56.5704279049395,56.9109976546841,55.8435803600899,56.2208957933595,179106.805715276,0.0,1.0
2022-07-18,63.15,64.0893,62.92,63.48,124005,56.5973149904456,57.4391496376432,56.3911806682318,56.8930729310133,138361.965604233,0.0,1.0
2022-07-19,64.88,65.21,63.69,63.69,189190,58.1478035879669,58.4435615285346,57.0812825295563,57.0812825295563,211093.909702552,0.0,1.0
2022-07-20,65.17,65.5,64.43,64.43,160120,58.4077120811931,58.7034700217607,57.7444973053747,57.7444973053747,178658.263235755,0.0,1.0
2022-07-21,65.79,65.79,64.58,64.7,145386,58.9633785149868,58.9633785149868,57.8789327329055,57.9864810749301,162218.400317222,0.0,1.0
2022-07-22,65.43,65.83,64.82,65.83,199767,58.640733488913,58.9992279623284,58.0940294169546,58.9992279623284,222895.486334107,0.0,1.0
2022-07-25,66.07,66.14,65.1,66.12,269758,59.2143246463776,59.2770611792252,58.3449755483454,59.2591364555545,300989.856195047,0.0,1.0
2022-07-26,66.1,66.74,65.83,65.95,196158,59.2412117318837,59.8148028893482,58.9992279623284,59.106776304353,218868.646014235,0.0,1.0
2022-07-27,66.44,67.025,65.77,66.08,189142,59.5459320342867,60.0702302016567,58.9454537913161,59.2232870082129,211040.352391564,0.0,1.0
2022-07-28,66.8,67.0,65.91,66.36,157985,59.8685770603605,60.0478242970682,59.0709268570114,59.4742331396037,176276.078674125,0.0,1.0
2022-07-29,67.33,67.48,66.8,66.8,431293,60.3435822376359,60.4780176651666,59.8685770603605,59.8685770603605,481226.94432762,0.0,1.0
2022-08-01,68.07,68.61,66.78,67.19,201730,61.0067970134542,61.4907645525649,59.8506523366898,60.2181091719405,225085.757198032,0.0,1.0
2022-08-02,67.82,68.38,67.6331,68.04,160580,60.7827379675696,61.2846302303511,60.6152314248663,60.9799099279481,179171.520799386,0.0,1.0
2022-08-03,68.73,69.27,67.485,68.16,252248,61.5983128945895,62.0822804337002,60.4824988460843,61.0874582699727,281452.595457737,0.0,1.0
2022-08-04,67.7,68.9013,67.58,68.72,122501,60.6751896255451,61.7518381528296,60.5676412835204,61.5893505327541,136683.836526625,0.0,1.0
2022-08-05,68.15,68.39,67.3378,67.5,126281,61.0784959081373,61.2935925921865,60.3505728798675,60.4959423888374,140901.47476689,0.0,1.0
2022-08-08,67.99,68.5,67.64,68.32,114581,60.9350981187712,61.3921785723757,60.6214154545328,61.2308560593388,127846.88021369,0.0,1.0
2022-08-09,68.46,68.47,67.86,68.37,144460,61.3563291250342,61.3652914868696,60.8185874149112,61.2756678685157,161185.190526088,0.0,1.0
2022-08-10,69.2,69.642,69.04,69.34,162395,62.0195439008525,62.4156802939765,61.8761461114864,62.1450169665479,181196.6566211,0.0,1.0
2022-08-11,70.29,70.31,69.28,69.99,119399,62.9964413409093,63.0143660645801,62.0912427955356,62.7275704858478,133222.695304059,0.0,1.0
2022-08-12,71.46,71.5,70.24,70.4,120590,64.0450376756492,64.0808871229907,62.9516295317324,63.0950273210985,134551.586082936,0.0,1.0
2022-08-15,71.98,71.99,70.72,70.91,130637,64.5110804910891,64.5200428529245,63.3818228998308,63.5521077747031,145761.800739004,0.0,1.0
2022-08-16,72.52,72.855,71.5,71.5,162641,64.9950480301998,65.2952871516851,64.0808871229907,64.0808871229907,181471.137839911,0.0,1.0
2022-08-17,72.2,72.58,71.69,71.81,148551,64.7082524514675,65.0488222012121,64.251171997863,64.3587203398876,165749.835510459,0.0,1.0
2022-08-18,71.63,72.21,71.37,72.21,138758,64.1973978268507,64.7172148133029,63.9643764191307,64.7172148133029,154823.0282917,0.0,1.0
2022-08-19,70.52,71.42,70.12,71.42,214312,63.2025756631231,64.0091882283076,62.8440811897078,64.0091882283076,239124.467340627,0.0,1.0
2022-08-22,68.66,69.84,68.49,69.84,168847,61.5355763617418,62.5931350583171,61.3832162105403,62.5931350583171,188395.651839668,0.0,1.0
2022-08-23,67.93,69.56,67.93,68.66,128258,60.8813239477589,62.3421889269263,60.8813239477589,61.5355763617418,143107.366513187,0.0,1.0
2022-08-24,67.39,67.74,66.64,67.6,151098,60.3973564086482,60.7110390728866,59.7251792709944,60.5855660071912,168591.720324732,0.0,1.0
2022-08-25,68.13,68.255,67.22,67.47,168256,61.0605711844665,61.1726007074088,60.2449962574466,60.4690553033312,187736.227448134,0.0,1.0
2022-08-26,67.56,68.6799,67.44,68.49,220607,60.5497165598497,61.5534114617943,60.4421682178251,61.3832162105403,246148.285521173,0.0,1.0
2022-08-29,65.96,66.97,65.89,66.97,179411,59.1157386661883,60.0209372115621,59.0530021333407,60.0209372115621,200182.723366164,0.0,1.0
2022-08-30,65.94,66.35,65.465,66.19,140200,59.0978139425176,59.4652707777683,58.6721017553369,59.3218729884022,156431.979175949,0.0,1.0
2022-08-31,65.38,65.92,65.08,65.92,140161,58.5959216797361,59.0798892188468,58.3270508246746,59.0798892188468,156388.463860771,0.0,1.0
2022-09-01,65.26,65.58,64.875,65.45,148641,58.4883733377115,58.7751689164438,58.1433224070493,58.6586582125838,165850.255468561,0.0,1.0
2022-09-02,64.8,66.09,64.46,65.69,136092,58.0761046932839,59.2322493700483,57.7713843908808,58.873754896633,151848.36597727,0.0,1.0
2022-09-06,63.52,64.9,62.88,64.9,199666,56.9289223783548,58.1657283116377,56.3553312208903,58.1657283116377,222782.79282557,0.0,1.0
2022-09-07,64.11,64.14,63.18,63.37,211421,57.4577017266424,57.4845888121486,56.6242020759518,56.7944869508241,235898.755130943,0.0,1.0
2022-09-08,64.39,64.53,63.485,63.83,195978,57.7086478580332,57.8341209237285,56.897554111931,57.2067555952517,218667.806098032,0.0,1.0
2022-09-09,64.99,65.365,64.24,64.49,169314,58.2463895681562,58.582478136983,57.5742124305024,57.798271476387,188916.719844483,0.0,1.0
2022-09-12,65.49,65.53,64.61,65.19,238569,58.6945076599253,58.7303571072669,57.9058198184116,58.4256368048638,266189.877603616,0.0,1.0
2022-09-13,63.38,64.725,63.01,64.7,229820,56.8034493126595,58.0088869795185,56.4718419247503,57.9864810749301,256427.941898834,0.0,1.0
2022-09-14,62.76,62.96,62.11,62.83,228305,56.6421267996226,56.8226307091178,56.0554890937629,56.7053031679459,252964.050073336,0.44,1.0
2022-09-15,63.37,63.94,62.4294,62.74,180519,57.1926637235832,57.7070998656448,56.3437538372268,56.624076408673,200016.720418688,0.0,1.0
2022-09-16,63.85,64.0,62.38,63.06,573317,57.6258731063719,57.7612510384934,56.2991693715815,56.9128826638655,635240.534792909,0.0,1.0
2022-09-19,65.25,65.58,63.54,63.54,191890,58.8894004728389,59.1872319235062,57.3460920466542,57.3460920466542,212615.893513382,0.0,1.0
2022-09-20,65.73,66.01,64.69,64.69,235455,59.3226098556276,59.5753153289211,58.3839895262521,58.3839895262521,260886.316156096,0.0,1.0
2022-09-21,64.63,66.32,64.63,66.32,247126,58.3298383534035,59.8550963886387,58.3298383534035,59.8550963886387,273817.892023492,0.0,1.0
2022-09-22,64.02,64.53,63.45,64.53,146065,57.7793014294429,58.2395863986559,57.2648652873813,58.2395863986559,161841.36998297,0.0,1.0
2022-09-23,63.92,63.99,63.09,63.63,201875,57.6890494746953,57.7522258430186,56.9399582502898,57.4273188059271,223679.365798186,0.0,1.0
2022-09-26,64.2,64.67,63.37,63.57,247611,57.9417549479887,58.3659391353026,57.1926637235832,57.3731676330785,274355.276506029,0.0,1.0
2022-09-27,62.02,64.84,61.88,64.72,305424,55.97426233449,58.5193674583736,55.8479095978433,58.4110651126764,338412.61483366,0.0,1.0
2022-09-28,61.96,62.665,61.51,62.28,389710,55.9201111616414,56.5563874426123,55.513977365277,56.2089174168339,431802.281833862,0.0,1.0
2022-09-29,60.97,61.65,60.48,61.62,263281,55.0266168096397,55.6403301019237,54.5843822313762,55.6132545154994,291717.781333559,0.0,1.0
2022-09-30,60.08,61.65,60.01,61.16,344896,54.2233744123856,55.6403301019237,54.1601980440623,55.1980955236602,382147.955647461,0.0,1.0
2022-10-03,61.02,61.48,60.0,60.43,236087,55.0717427870135,55.4869017788527,54.1511728485875,54.5392562540024,261586.577997257,0.0,1.0
2022-10-04,62.82,63.15,61.6,61.6,208602,56.6962779724711,56.9941094231384,55.5952041245499,55.5952041245499,231132.943971434,0.0,1.0
2022-10-05,62.37,63.02,61.92,61.92,186446,56.2901441761067,56.8767818819664,55.8840103797423,55.8840103797423,206583.891198061,0.0,1.0
2022-10-06,62.13,62.47,61.76,62.26,138313,56.0735394847124,56.3803961308544,55.7396072521461,56.1908670258843,153252.082336319,0.0,1.0
2022-10-07,60.6,61.66,60.49,61.66,200704,54.6926845770734,55.6493552973985,54.593407426851,55.6493552973985,222381.886975401,0.0,1.0
2022-10-10,60.8,61.245,60.585,61.06,139237,54.8731884865687,55.2748096851957,54.6791467838613,55.1078435689126,154275.882876245,0.0,1.0
2022-10-11,61.55,62.03,60.69,60.83,258175,55.550078147176,55.9832875299647,54.7739113363463,54.900264072993,286060.286142151,0.0,1.0
2022-10-12,60.95,61.98,60.64,61.47,190093,55.0085664186902,55.9381615525909,54.7287853589725,55.4778765833779,210624.800904889,0.0,1.0
2022-10-13,63.03,63.39,60.03,60.17,181547,56.8858070774412,57.2107141145327,54.1782484350118,54.3046011716585,201155.753919818,0.0,1.0
2022-10-14,62.89,64.12,62.53,63.7,179395,56.7594543407945,57.8695533841905,56.434547303703,57.4904951742504,198771.318030294,0.0,1.0
2022-10-17,63.69,63.87,62.96,63.7,197666,57.4814699787757,57.6439234973214,56.8226307091178,57.4904951742504,219015.75489716,0.0,1.0
2022-10-18,63.9,64.72,63.59,64.69,218024,57.6709990837457,58.4110651126764,57.391218024028,58.3839895262521,241572.607052798,0.0,1.0
2022-10-19,63.14,64.12,62.46,63.38,306993,56.9850842276636,57.8695533841905,56.3713709353796,57.201688919058,340151.081334898,0.0,1.0
2022-10-20,60.05,63.08,59.8,63.08,355823,54.1962988259613,56.930933054815,53.9706689390922,56.930933054815,394255.172638553,0.0,1.0
2022-10-21,60.94,61.12,59.21,60.21,294072,54.9995412232154,55.1619947417612,53.4381824060811,54.3407019535576,325834.493914571,0.0,1.0
2022-10-24,60.33,61.75,60.04,61.44,297561,54.4490042992548,55.7305820566713,54.1872736304866,55.4508009969536,329700.338161109,0.0,1.0
2022-10-25,60.1,60.63,59.4,59.65,315999,54.2414248033352,54.7197601634977,53.6096611201017,53.8352910069708,350129.812571447,0.0,1.0
2022-10-26,60.07,61.07,59.63,60.5,199239,54.2143492169109,55.1168687643873,53.8172406160212,54.6024326223258,220758.653435367,0.0,1.0
2022-10-27,60.79,61.73,60.45,60.45,187694,54.8641632910939,55.7125316657218,54.5573066449519,54.5573066449519,207966.686732506,0.0,1.0
2022-10-28,61.98,62.03,60.93,61.21,239175,55.9381615525909,55.9832875299647,54.9905160277406,55.243221501034,265008.110537615,0.0,1.0
2022-10-31,62.43,62.65,61.49,61.98,858356,56.3442953489553,56.5428496494001,55.4959269743275,55.9381615525909,951066.381221388,0.0,1.0
2022-11-01,62.71,63.34,62.21,62.91,227821,56.5970008222487,57.1655881371589,56.1457410485105,56.777504731744,252427.773600042,0.0,1.0
2022-11-02,62.86,64.32,62.26,62.64,352955,56.7323787543702,58.0500572936858,56.1908670258843,56.5338244539254,391077.402131511,0.0,1.0
2022-11-03,61.81,62.48,61.25,62.48,339598,55.7847332295199,56.3894213263291,55.2793222829331,56.3894213263291,376277.722681522,0.0,1.0
2022-11-04,63.69,63.71,62.11,62.36,181374,57.4814699787757,57.4995203697252,56.0554890937629,56.281118980632,200964.068320892,0.0,1.0
2022-11-07,63.17,64.255,63.03,63.71,157182,57.0121598140879,57.9913935230999,56.8858070774412,57.4995203697252,174159.108730107,0.0,1.0
2022-11-08,62.53,63.57,62.345,63.17,154635,56.434547303703,57.3731676330785,56.2675811874198,57.0121598140879,171337.009189857,0.0,1.0
2022-11-09,62.32,62.715,61.915,62.52,137559,56.2450181987329,56.6015134199861,55.8794977820049,56.4255221082282,152416.643367592,0.0,1.0
2022-11-10,65.08,65.35,63.505,63.56,240332,58.7359721497679,58.9796524275866,57.3145038624925,57.3641424376037,266290.077231007,0.0,1.0
2022-11-11,65.31,65.4,64.36,65.34,260335,58.9435516456875,59.0247784049604,58.0861580755849,58.9706272321118,288453.586105614,0.0,1.0
2022-11-14,64.37,65.56,64.37,65.27,145277,58.0951832710597,59.1691815325566,58.0951832710597,58.9074508637885,160968.258700003,0.0,1.0
2022-11-15,65.38,65.93,64.75,64.88,169216,59.0067280140109,59.5031137651229,58.4381406991007,58.5554682402726,187492.891952475,0.0,1.0
2022-11-16,64.31,65.54,64.18,65.54,135105,58.0410320982111,59.1511311416071,57.9237045570391,59.1511311416071,149697.58868688,0.0,1.0
2022-11-17,63.68,64.25,63.25,64.02,134007,57.4724447833009,57.9868809253625,57.084361377886,57.7793014294429,148480.994538786,0.0,1.0
2022-11-18,63.96,64.84,63.795,64.77,163286,57.7251502565943,58.5193674583736,57.5762345312607,58.4561910900502,180922.397145375,0.0,1.0
2022-11-21,64.4,64.44,64.02,64.19,120833,58.122258857484,58.158359639383,57.7793014294429,57.9327297525139,133884.080780147,0.0,1.0
2022-11-22,64.78,65.14,64.24,64.8,151333,58.465216285525,58.7901233226165,57.9778557298877,58.4832666764745,167678.362671638,0.0,1.0
2022-11-23,64.7,65.28,64.5,64.66,116727,58.3930147217269,58.9164760592632,58.2125108122316,58.3569139398278,129334.594831083,0.0,1.0
2022-11-25,65.2,65.48,64.86,65.14,57747,58.8442744954651,59.0969799687585,58.5374178493231,58.7901233226165,63984.2097176364,0.0,1.0
2022-11-28,63.85,65.13,63.54,65.13,130772,57.6258731063719,58.7810981271418,57.3460920466542,58.7810981271418,144896.584639804,0.0,1.0
2022-11-29,63.8,64.2056,63.495,63.63,94731,57.5807471289981,57.9468090574545,57.3054786670178,57.4273188059271,104962.823536485,0.0,1.0
2022-11-30,65.14,65.22,62.925,63.65,298333,58.7901233226165,58.8623248864146,56.7910425249562,57.4453691968766,330555.721296199,0.0,1.0
2022-12-01,64.91,65.4,64.16,65.4,152490,58.5825438266969,59.0247784049604,57.9056541660896,59.0247784049604,168960.32936503,0.0,1.0
2022-12-02,65.2,65.27,64.35,64.43,100673,58.8442744954651,58.9074508637885,58.0771328801101,58.1493344439082,111546.614454493,0.0,1.0
2022-12-05,62.47,64.72,62.05,64.51,199771,56.3803961308544,58.4110651126764,56.0013379209143,58.2215360077064,221348.114352294,0.0,1.0
2022-12-06,62.35,62.72,61.835,62.49,153349,56.2720937851572,56.6060260177235,55.8072962182068,56.3984465218039,169912.109304203,0.0,1.0
2022-12-07,62.02,62.81,61.86,62.07,100683,55.97426233449,56.6872527769964,55.8298592068937,56.0193883118638,111557.694546916,0.0,1.0
2022-12-08,62.13,62.52,61.7179,62.33,107432,56.0735394847124,56.4255221082282,55.7016111791973,56.2540433942077,119035.648923496,0.0,1.0
2022-12-09,61.82,62.14,61.59,61.75,132264,55.7937584249947,56.0825646801872,55.5861789290751,55.7305820566713,146549.734429381,0.0,1.0
2022-12-12,61.95,62.44,61.46,62.08,234407,55.9110859661666,56.3533205444301,55.4688513879032,56.0284135073386,259725.12247012,0.0,1.0
2022-12-13,61.62,63.63,61.43,62.57,313129,55.6132545154994,57.4273188059271,55.4417758014789,56.470648085602,346949.82604592,0.0,1.0
2022-12-14,59.77,61.41,59.72,61.1,218307,54.3407019535576,55.8317300814451,54.2952437789269,55.5498893987346,240118.528486284,0.44,1.0
2022-12-15,58.94,59.67,58.405,59.23,211975,53.5860962546877,54.2497856042962,53.099693786139,53.8497536675458,233153.88455652,0.0,1.0
2022-12-16,59.92,59.97,58.28,58.28,641676,54.4770764774497,54.5225346520804,52.9860483495623,52.9860483495623,705787.248622193,0.0,1.0
2022-12-19,60.35,60.52,59.77,59.77,232916,54.8680167792739,55.0225745730183,54.3407019535576,54.3407019535576,256187.145537758,0.0,1.0
2022-12-20,61.03,61.505,60.61,60.83,242756,55.4862479542516,55.9181006132434,55.1043992873536,55.3044152557287,267010.28139829,0.0,1.0
2022-12-21,61.79,62.165,61.29,61.39,228639,56.1772122086385,56.5181485183689,55.7226304623313,55.8135468115928,251482.821139842,0.0,1.0
2022-12-22,61.63,61.66,60.46,61.5,151487,56.0317460498202,56.0590209545986,54.9680247634615,55.9135547957803,166622.396555318,0.0,1.0
2022-12-23,62.28,62.48,61.48,61.48,100021,56.6227023200195,56.8045350185424,55.8953715259281,55.8953715259281,110014.316250632,0.0,1.0
2022-12-27,62.42,62.75,62.05,62.11,102681,56.7499852089855,57.0500091615482,56.4135947167182,56.4681445262751,112940.082651954,0.0,1.0
2022-12-28,61.71,62.68,61.7,62.68,113843,56.1044791292294,56.9863677170652,56.0953874943032,56.9863677170652,125217.302415699,0.0,1.0
2022-12-29,63.17,63.395,62.01,62.24,178401,57.4318578284462,57.6364196142845,56.3772281770136,56.5863357803149,196225.432993361,0.0,1.0
2022-12-30,62.95,63.14,62.38,62.92,147577,57.2318418600711,57.4045829236678,56.7136186692809,57.2045669552927,162321.73992781,0.0,1.0
2023-01-03,62.24,63.42,62.0,62.9,267021,56.5863357803149,57.6591487015998,56.3681365420875,57.1863836854404,293699.650469001,0.0,1.0
2023-01-04,62.07,63.18,61.77,62.79,233786,56.4317779865705,57.4409494633724,56.1590289387862,57.0863757012528,257144.069135183,0.0,1.0
2023-01-05,61.77,62.12,61.12,62.12,124010,56.1590289387862,56.4772361612012,55.5680726685869,56.4772361612012,136400.109559401,0.0,1.0
2023-01-06,63.82,64.05,62.11,62.26,129130,58.0228140986456,58.2319217019468,56.4681445262751,56.6045190501672,142031.659925856,0.0,1.0
2023-01-09,63.39,64.3763,63.0,63.84,138024,57.6318737968214,58.5285817495869,57.2773000347018,58.0409973684978,151814.278863211,0.0,1.0
2023-01-10,64.06,64.43,63.17,63.36,203430,58.241013336873,58.5774038291403,57.4318578284462,57.604598892043,223755.134970316,0.0,1.0
2023-01-11,64.08,64.565,63.27,63.96,157402,58.2591966067253,58.7001409006432,57.5227741777077,58.1500969876116,173128.377105627,0.0,1.0
2023-01-12,64.39,64.86,63.7,64.19,127428,58.5410372894357,58.9683441309644,57.9137144795318,58.3592045909128,140159.609393882,0.0,1.0
2023-01-13,64.25,64.86,63.37,63.93,355158,58.4137544004697,58.9683441309644,57.6136905269691,58.1228220828331,390642.610361243,0.0,1.0
2023-01-17,62.88,64.19,62.81,64.19,148315,57.1682004155881,58.3592045909128,57.1045589711051,58.3592045909128,163133.47511735,0.0,1.0
2023-01-18,60.54,62.54,59.96,62.54,252533,55.0407578428706,56.8590848280992,54.5134430171543,56.8590848280992,277764.122791421,0.0,1.0
2023-01-19,60.01,60.49,59.55,60.0,227318,54.558901191785,54.9952996682399,54.1406859851824,54.5498095568589,250029.83714881,0.0,1.0
2023-01-20,60.94,61.06,59.87,60.4,392567,55.4044232399163,55.51352285903,54.431618302819,54.9134749539046,431789.225138338,0.0,1.0
2023-01-23,60.87,61.59,60.5,60.87,153920,55.3407817954333,55.9953795101156,55.004391303166,55.3407817954333,169298.482891565,0.0,1.0
2023-01-24,60.05,61.98,59.96,61.0,155599,54.5952677314896,56.3499532722352,54.5134430171543,55.4589730494732,171145.235443377,0.0,1.0
2023-01-25,55.1,60.12,55.07,58.94,327005,50.0949084430487,54.6589091759726,50.0676335382703,53.5860962546877,359676.782731005,0.0,1.0
2023-01-26,55.13,55.75,54.63,55.39,283696,50.1221833478272,50.685864713248,49.66760160152,50.3585658559069,312040.686086314,0.0,1.0
2023-01-27,55.87,56.18,55.07,55.13,222468,50.7949643323618,51.0768050150722,50.0676335382703,50.1221833478272,244695.26307121,0.0,1.0
2023-01-30,55.59,56.07,55.47,55.66,190692,50.5403985544297,50.9767970308846,50.431298935316,50.6040399989127,209744.453609397,0.0,1.0
2023-01-31,57.71,57.71,55.66,55.89,929055,52.4678251587721,52.4678251587721,50.6040399989127,50.813147602214,1021878.91127094,0.0,1.0
2023-02-01,58.39,59.05,57.27,57.41,326111,53.0860563337498,53.6861042388753,52.0677932220218,52.1950761109878,358693.461241237,0.0,1.0
2023-02-02,62.2,62.2,59.06,59.06,333027,56.5499692406104,56.5499692406104,53.6951958738014,53.6951958738014,366300.453884675,0.0,1.0
2023-02-03,62.53,62.91,61.75,61.86,298744,56.8499931931731,57.1954753203665,56.1408456689339,56.2408536531215,328592.164585224,0.0,1.0
2023-02-06,61.54,62.89,61.1575,62.27,177369,55.9499213354849,57.1772920505142,55.6021662995599,56.6136106850934,195090.323622622,0.0,1.0
2023-02-07,62.36,62.37,61.08,61.11,196198,56.6954353994287,56.7045270343548,55.5317061288823,55.5589810336608,215800.570077698,0.0,1.0
2023-02-08,61.46,62.3,61.33,61.73,168783,55.8771882560758,56.6408855898718,55.7589970020359,56.1226623990816,185646.477637,0.0,1.0
2023-02-09,60.75,61.825,60.69,61.65,103806,55.2316821763196,56.20903293088,55.1771323667627,56.0499293196725,114177.483855521,0.0,1.0
2023-02-10,61.3,61.3843,60.21,60.62,153385,55.7317220972575,55.8083645796849,54.7407338903079,55.1134909222797,168710.029874758,0.0,1.0
2023-02-13,60.96,61.27,60.7,61.22,153784,55.4226065097686,55.7044471924791,55.1862240016889,55.6589890178483,169148.894834956,0.0,1.0
2023-02-14,59.93,61.0,59.81,60.64,153611,54.4861681123759,55.4589730494732,54.3770684932622,55.131674192132,168958.610027652,0.0,1.0
2023-02-15,60.79,60.82,59.47,59.47,131733,55.2680487160242,55.2953236208026,54.0679529057733,54.0679529057733,144894.731332865,0.0,1.0
2023-02-16,60.36,60.84,60.1,60.28,111618,54.8771084142,55.3135068906549,54.6407259061203,54.8043753347909,122769.997813089,0.0,1.0
2023-02-17,60.82,60.85,59.93,60.4,118011,55.2953236208026,55.322598525581,54.4861681123759,54.9134749539046,129801.736385892,0.0,1.0
2023-02-21,59.95,60.54,59.665,60.22,161873,54.5043513822282,55.0407578428706,54.2452397868331,54.749825525234,178046.084466647,0.0,1.0
2023-02-22,59.68,60.51,59.48,60.04,196109,54.2588772392223,55.0134829380922,54.0770445406994,54.5861760965634,215702.677893593,0.0,1.0
2023-02-23,60.17,60.64,59.39,59.73,187695,54.7043673506033,55.131674192132,53.9952198263641,54.304335413853,206448.016803094,0.0,1.0
2023-02-24,60.25,60.26,59.34,59.62,220707,54.7771004300125,54.7861920649386,53.9497616517334,54.2043274296654,242758.31772056,0.0,1.0
2023-02-27,60.68,61.405,60.26,60.46,201301,55.1680407318366,55.827184263982,54.7861920649386,54.9680247634615,221413.421937077,0.0,1.0
2023-02-28,61.05,61.46,60.71,60.71,381825,55.5044312241039,55.8771882560758,55.195315636615,55.195315636615,419973.968490591,0.0,1.0
2023-03-01,60.31,61.0,60.055,60.55,272639,54.8316502395693,55.4589730494732,54.5998135489527,55.0498494777967,299878.957101568,0.0,1.0
2023-03-02,59.41,59.87,58.71,59.87,114608,54.0134030962164,54.431618302819,53.3769886513864,54.431618302819,126058.735234125,0.0,1.0
2023-03-03,59.66,59.75,58.4,59.6,167967,54.24069396937,54.3225186837053,53.095147968676,54.1861441598131,184748.949297346,0.0,1.0
2023-03-06,58.19,60.13,58.17,59.66,318270,52.904223635227,54.6680008108987,52.8860403653747,54.24069396937,350069.049830421,0.0,1.0
2023-03-07,56.61,58.2,56.41,58.03,196620,51.4677453168963,52.9133152701531,51.2859126183735,52.7587574764087,216264.733018058,0.0,1.0
2023-03-08,56.84,57.38,56.3,56.75,165260,51.6768529201976,52.1678012062094,51.1859046341859,51.5950282058623,181771.487023519,0.0,1.0
2023-03-09,54.33,56.53,54.2,56.53,353302,49.3948525537357,51.3950122374872,49.2766612996959,51.3950122374872,388601.173353402,0.0,1.0
2023-03-10,54.21,55.32,52.245,53.7,479290,49.285752934622,50.2949244114239,47.4992466716349,48.8220795533887,527176.909206719,0.0,1.0
2023-03-13,51.95,55.33,48.99,51.61,798500,47.2310434413136,50.30401604635,44.5399195031753,46.9219278538248,878279.876487232,0.0,1.0
2023-03-14,54.06,57.125,53.67,55.55,667651,49.5494103474801,52.3586767684018,49.1919506723873,50.9150896189886,728428.709986366,0.44,1.0
2023-03-15,53.97,55.12,51.0,51.16,515924,49.466919653228,50.520967413117,46.7447267429058,46.8913768660208,562889.674052769,0.0,1.0
2023-03-16,56.55,57.7,52.96,53.22,425491,51.8316528884573,52.8857006483464,48.5411907510645,48.7794972011264,464224.363089112,0.0,1.0
2023-03-17,53.84,56.13,53.2,56.13,1045885,49.347766428197,51.4466963152804,48.761165935737,51.4466963152804,1141094.16647933,0.0,1.0
2023-03-20,54.21,55.74,53.88,54.77,380049,49.6868948379005,51.0892366401876,49.3844289589758,50.2001702688029,414645.679856104,0.0,1.0
2023-03-21,55.76,56.99,55.07,55.7,375182,51.107567905577,52.2349407270236,50.4751392496436,51.0525741094089,409335.626352847,0.0,1.0
2023-03-22,53.16,55.83,53.04,55.83,318938,48.7245034049583,51.1717273344398,48.614515812622,51.1717273344398,347971.613770714,0.0,1.0
2023-03-23,51.82,53.84,51.61,53.3,283022,47.4963086238702,49.347766428197,47.3038303372817,48.8528222626839,308786.102855775,0.0,1.0
2023-03-24,53.26,53.615,50.96,51.33,331179,48.8161597319052,49.1415396925666,46.708064212127,47.0471926218305,361326.938392325,0.0,1.0
2023-03-27,53.06,54.23,53.02,54.23,284539,48.6328470780114,49.7052261032898,48.5961845472327,49.7052261032898,310441.198636429,0.0,1.0
2023-03-28,53.32,53.58,52.52,52.78,235662,48.8711535280733,49.1094599781351,48.1379029124983,48.3762093625602,257114.819947557,0.0,1.0
2023-03-29,53.09,53.93,52.27,53.87,212709,48.6603439760955,49.4302571224492,47.9087620951311,49.3752633262811,232072.358870862,0.0,1.0
2023-03-30,51.8,53.42,51.42,53.42,258124,47.4779773584808,48.9628098550202,47.1296833160827,48.9628098550202,281621.584235657,0.0,1.0
2023-03-31,52.49,52.77,51.83,52.05,348816,48.1104060144142,48.3670437298655,47.5054742565649,47.707118175848,380569.472527719,0.0,1.0
2023-04-03,51.72,52.81,51.26,52.54,218685,47.4046522969233,48.4037062606442,46.9830331929677,48.1562341778877,238592.367035125,0.0,1.0
2023-04-04,50.34,51.84,49.57,51.84,263032,46.1397949850564,47.5146398892595,45.4340412675655,47.5146398892595,286976.370057311,0.0,1.0
2023-04-05,49.43,50.15,49.02,49.76,402964,45.3057224098399,45.9656479638574,44.9299314693577,45.6081882887646,439646.681710872,0.0,1.0
2023-04-06,49.15,49.55,48.68,49.34,290467,45.0490846943886,45.4157100021761,44.6182999577383,45.2232317155877,316908.837257204,0.0,1.0
2023-04-10,49.61,50.3,48.7439,49.03,359336,45.4707037983442,46.1031324542777,44.6768683506574,44.9390971020524,392047.130808852,0.0,1.0
2023-04-11,49.21,50.13,49.13,49.98,373681,45.1040784905568,45.947316698468,45.0307534289993,45.8098322080477,407697.987086688,0.0,1.0
2023-04-12,48.3,49.56,48.16,49.56,213775,44.2700059153402,45.4248756348708,44.1416870576146,45.4248756348708,233235.399149159,0.0,1.0
2023-04-13,48.91,49.215,47.985,48.41,209132,44.8291095097161,45.1086613069041,43.9812884854575,44.3708278749818,228169.736848845,0.0,1.0
2023-04-14,47.42,49.92,46.89,49.46,353071,43.4634302382077,45.7548384118796,42.9776517053893,45.3332193079239,385211.814351504,0.0,1.0
2023-04-17,49.44,49.48,46.9,47.38,363455,45.3148880425346,45.3515505733133,42.986817338084,43.426767707429,396541.09225942,0.0,1.0
2023-04-18,47.47,49.69,47.225,49.575,376461,43.5092584016811,45.5440288599017,43.2847004006613,45.4386240839128,410731.056480372,0.0,1.0
2023-04-19,48.56,49.03,47.295,47.78,188382,44.5083123654021,44.9390971020524,43.3488598295241,43.7933930152165,205530.81961182,0.0,1.0
2023-04-20,48.26,48.45,47.74,48.18,395350,44.2333433845614,44.4074904057605,43.7567304844377,44.1600183230039,431339.562875079,0.0,1.0
2023-04-21,47.3,48.22,47.1,48.22,487030,43.3534426458715,44.1966808537827,43.1701299919777,44.1966808537827,531365.390937269,0.0,1.0
2023-04-24,47.2,47.93,47.08,47.08,358920,43.2617863189246,43.9308775056368,43.1517987265883,43.1517987265883,391593.261431955,0.0,1.0
2023-04-25,46.15,48.25,45.715,47.0,572668,42.2993948859824,44.2241777518668,41.9006898637635,43.0784736650308,624799.202712902,0.0,1.0
2023-04-26,46.5,46.92,45.53,45.53,630616,42.6201920302965,43.0051486034733,41.7311256589118,41.7311256589118,688022.334088859,0.0,1.0
2023-04-27,48.84,48.9,46.545,46.57,667636,44.7649500808533,44.8199438770214,42.6614373774226,42.6843514591593,728412.344504025,0.0,1.0
2023-04-28,49.96,50.49,48.41,48.64,2862520,45.7915009426583,46.2772794754767,44.3708278749818,44.5816374269596,3123101.36719659,0.0,1.0
2023-05-01,48.77,49.88,48.535,49.65,360338,44.7007906519905,45.7181758811008,44.4853982836653,45.507366329123,393140.345029165,0.0,1.0
2023-05-02,47.5,48.36,45.91,48.36,751849,43.5367552997652,44.3249997115083,42.0794197013099,44.3249997115083,820291.435457355,0.0,1.0
2023-05-03,48.44,49.8817,47.49,47.49,805322,44.3983247730658,45.7197340386589,43.5275896670705,43.5275896670705,878632.197935208,0.0,1.0
2023-05-04,47.33,48.295,46.3,46.87,697875,43.3809395439555,44.2654230989929,42.4368793764027,42.9593204399999,761404.065869346,0.0,1.0
2023-05-05,48.54,48.79,47.49,48.7,395897,44.4899811000127,44.7191219173799,43.5275896670705,44.6366312231277,431936.357464412,0.0,1.0
2023-05-08,47.51,49.3,47.13,49.0,214976,43.5459209324599,45.1865691848089,43.1976268900618,44.9116002039683,234545.728768516,0.0,1.0
2023-05-09,46.72,47.61,46.29,47.0,227676,42.8218359495796,43.6375772594068,42.427713743708,43.0784736650308,248401.837149732,0.0,1.0
2023-05-10,46.48,47.71,45.785,47.59,203056,42.6018607649071,43.7292335863536,41.9648492926263,43.6192459940174,221540.625468982,0.0,1.0
2023-05-11,44.86,46.0,44.83,45.8,406345,41.1170282683677,42.1619103955621,41.0895313702837,41.9785977416683,443335.461430313,0.0,1.0
2023-05-12,45.22,45.24,44.26,45.13,272968,41.4469910453765,41.4653223107658,40.5670903066865,41.3645003511243,297816.865559339,0.0,1.0
2023-05-15,46.54,46.69,44.97,45.32,200185,42.6568545610752,42.7943390514955,41.2178502280093,41.5386473723233,218408.272149103,0.0,1.0
2023-05-16,45.69,46.71,45.69,46.51,177602,41.8777757820268,42.8126703168849,41.8777757820268,42.6293576629911,193769.492970127,0.0,1.0
2023-05-17,48.4,48.51,46.1,46.77,366125,44.3616622422871,44.4624842019286,42.253566722509,42.867664113053,399454.148115943,0.0,1.0
2023-05-18,48.56,48.909,47.43,47.69,260390,44.5083123654021,44.8281929464467,43.4725958709024,43.7109023209643,284093.863101155,0.0,1.0
2023-05-19,47.79,49.315,46.76,48.94,290345,43.8025586479111,45.200317633851,42.8584984803583,44.8566064078002,316775.731334172,0.0,1.0
2023-05-22,49.66,49.72,47.73,48.02,306853,45.5165319618177,45.5715257579858,43.747564851743,44.013368199889,334786.49016544,0.0,1.0
2023-05-23,49.69,50.81,49.26,49.41,255958,45.5440288599017,46.5705797217067,45.1499066540302,45.2873911444505,279258.408585758,0.0,1.0
2023-05-24,49.01,49.73,48.77,49.73,153675,44.920765836663,45.5806913906805,44.7007906519905,45.5806913906805,167664.366573486,0.0,1.0
2023-05-25,48.65,49.1,47.6,48.68,241917,44.5908030596543,45.0032565309152,43.6284116267121,44.6182999577383,263939.226083345,0.0,1.0
2023-05-26,49.54,49.765,47.97,48.58,165515,45.4065443694814,45.6127711051119,43.9675400364155,44.5266436307914,180582.187300541,0.0,1.0
2023-05-30,50.63,50.64,49.06,49.77,194083,46.4055983332024,46.4147639658971,44.9665940001364,45.6173539214592,211750.793933183,0.0,1.0
2023-05-31,49.44,50.6,48.4921,50.33,269586,45.3148880425346,46.3781014351183,44.4460777194051,46.1306293523617,294126.994807742,0.0,1.0
2023-06-01,50.1,50.875,49.06,49.85,215580,45.9198198003839,46.6301563342222,44.9665940001364,45.6906789830167,235204.712190741,0.0,1.0
2023-06-02,53.05,53.32,50.89,50.99,345546,48.6236814453167,48.8711535280733,46.6439047832642,46.7355611102111,377001.797377595,0.0,1.0
2023-06-05,51.12,52.35,50.58,52.35,240100,46.854714335242,47.9820871566886,46.3597701697289,47.9820871566886,261956.820655891,0.0,1.0
2023-06-06,53.42,55.04,51.7,52.18,364760,48.9628098550202,50.4476423515595,47.3863210315339,47.8262714008789,397964.889223001,0.0,1.0
2023-06-07,54.89,55.64,53.41,53.95,350027,50.3101578611392,50.9975803132408,48.9536442223255,49.4485883878386,381890.712468636,0.0,1.0
2023-06-08,54.32,54.68,52.94,54.68,210799,49.787716797542,50.1176795745508,48.5228594856751,50.1176795745508,229988.487452899,0.0,1.0
2023-06-09,54.42,54.49,53.543,54.02,203386,49.8793731244889,49.9435325533517,49.0755471371648,49.5127478167014,221900.666080462,0.0,1.0
2023-06-12,50.74,55.5,50.33,54.35,567750,46.5064202928439,50.8692614555151,46.1306293523617,49.8152136956261,619433.506569688,0.0,1.0
2023-06-13,52.0,52.44,50.525,51.02,420568,47.6612900123745,48.0645778509408,46.3093591899081,46.7630580082952,458853.211785118,0.0,1.0
2023-06-14,50.7,52.16,50.15,51.59,382098,46.8730456006314,48.2228413911032,46.3645608850427,47.6958663222204,413294.428637235,0.44,1.0
2023-06-15,51.48,52.02,50.46,50.46,339997,47.5941693791027,48.0934089180443,46.6511613611018,46.6511613611018,367756.08836836,0.0,1.0
2023-06-16,51.88,52.053,50.24,52.04,980781,47.9639764449854,48.1239180009796,46.4477674748663,48.1118992713384,1060856.96081439,0.0,1.0
2023-06-20,50.5,51.84,50.27,51.84,432169,46.6881420676901,47.9269957383971,46.4755030048075,47.9269957383971,467453.480336785,0.0,1.0
2023-06-21,49.1,50.66,49.07,50.21,275470,45.3938173371006,46.8360648940431,45.3660818071594,46.4200319449251,297960.775132817,0.0,1.0
2023-06-22,47.3,49.07,47.08,49.07,391039,43.7296855406285,45.3660818071594,43.526291654393,45.3660818071594,422965.417458023,0.0,1.0
2023-06-23,46.82,47.39,46.24,46.63,678464,43.2859170615693,43.8128921304521,42.7496968160394,43.110258705275,733857.259736854,0.0,1.0
2023-06-26,47.1,47.84,46.74,46.89,408903,43.5447820076872,44.2289250795702,43.2119556483927,43.3506332980988,442287.925487836,0.0,1.0
2023-06-27,47.7,48.29,46.78,47.33,299487,44.0994926065112,44.6449580286882,43.248936354981,43.7574210705697,323938.645450328,0.0,1.0
2023-06-28,48.1,48.9,47.25,48.9,278268,44.4692996723939,45.2089138041593,43.6834596573932,45.2089138041593,300987.218116886,0.0,1.0
2023-06-29,48.57,49.45,47.83,48.52,338658,44.9038229748061,45.717398519748,44.2196799029231,44.8575970915707,366307.765582203,0.0,1.0
2023-06-30,46.88,49.0,46.86,49.0,236813,43.3413881214517,45.30136557063,43.3228977681576,45.30136557063,256147.620581289,0.0,1.0
2023-07-03,48.5,48.5,46.82,46.82,169454,44.8391067382766,44.8391067382766,43.2859170615693,43.2859170615693,183289.088428345,0.0,1.0
2023-07-05,47.24,48.5,46.885,47.97,316493,43.6742144807461,44.8391067382766,43.3460107097752,44.349112375982,342333.101986099,0.0,1.0
2023-07-06,44.87,46.38,44.56,46.38,393772,41.4831076153911,42.8791292890983,41.1965071393321,42.8791292890983,425921.553510726,0.0,1.0
2023-07-07,44.33,44.7,42.095,44.42,1069333,40.9838680764495,41.325939612391,38.91757109583,41.0670746662731,1156638.79752823,0.0,1.0
2023-07-10,44.44,45.33,43.9,44.3,552101,41.0855650195673,41.9083857411563,40.5863254806256,40.9561325465083,597177.340224355,0.0,1.0
2023-07-11,44.42,44.8,43.735,44.72,382578,41.0670746662731,41.4183913788617,40.433780065949,41.3444299656851,413813.618284252,0.0,1.0
2023-07-12,44.6,45.98,44.43,45.6,409398,41.2334878459203,42.5093222232156,41.0763198429202,42.1580055106271,442823.339811322,0.0,1.0
2023-07-13,45.46,45.625,44.485,44.94,539104,42.0285730375681,42.1811184522447,41.1271683144791,41.5478238519206,583119.198886275,0.0,1.0
2023-07-14,44.95,45.7,43.97,45.7,561344,41.5570690285677,42.2504572770977,40.6510417171551,42.2504572770977,607174.985864725,0.0,1.0
2023-07-17,46.31,46.3375,44.75,45.05,504800,42.8144130525689,42.8398372883483,41.3721654956263,41.6495207950384,546014.445446131,0.0,1.0
2023-07-18,48.58,48.87,46.36,46.36,483751,44.9130681514531,45.1811782742181,42.8606389358042,42.8606389358042,523246.897779342,0.0,1.0
2023-07-19,50.07,50.12,48.55,48.79,543984,46.2905994718662,46.3368253551015,44.8853326215119,45.1072168610416,588397.626964279,0.0,1.0
2023-07-20,50.48,50.555,48.99,50.26,527615,46.6696517143959,46.7389905392489,45.2921203939829,46.4662578281605,570692.178355905,0.0,1.0
2023-07-21,49.74,50.8,49.64,50.71,470915,45.9855086425129,46.9654973671021,45.8930568760423,46.8822907772785,509362.901302031,0.0,1.0
2023-07-24,50.77,51.065,49.55,49.58,442325,46.9377618371609,47.2104945482494,45.8098502862187,45.8375858161599,478438.667951585,0.0,1.0
2023-07-25,50.58,51.44,49.69,50.53,506311,46.7621034808666,47.5571886725144,45.9392827592776,46.7158775976313,547648.811189137,0.0,1.0
2023-07-26,52.82,53.04,51.32,51.32,478819,48.8330230498097,49.0364169360452,47.4462465527496,47.4462465527496,517912.224156243,0.0,1.0
2023-07-27,52.51,53.2,51.84,53.2,538758,48.5464225737506,49.1843397623983,47.9269957383971,49.1843397623983,582744.949682383,0.0,1.0
2023-07-28,52.59,53.65,52.225,53.12,907580,48.6203839869271,49.6003727115163,48.2829350393092,49.1103783492217,981679.457999209,0.0,1.0
2023-07-31,53.83,54.5,52.165,53.73,5232848,49.7667858911635,50.386212726517,48.2274639794268,49.6743341246928,5660084.38752753,0.0,1.0
2023-08-01,55.17,55.21,53.56,54.61,766496,51.0056395618705,51.0426202684588,49.5171661216927,50.4879096696347,829076.640999759,0.0,1.0
2023-08-02,54.82,55.45,54.0201,54.5,472620,50.6820583792232,51.2645045079884,49.9425366992242,50.386212726517,511207.106194038,0.0,1.0
2023-08-03,54.33,54.97,54.1,54.91,309402,50.2290447235169,50.8207360289292,50.0164056606343,50.7652649690468,334663.156596521,0.0,1.0
2023-08-04,53.87,54.525,53.47,53.89,203515,49.8037665977518,50.4093256681347,49.4339595318691,49.8222569510459,220131.002109686,0.0,1.0
2023-08-07,54.71,54.85,53.7,54.1,281440,50.5803614361054,50.7097939091644,49.6465985947516,50.0164056606343,304418.19636759,0.0,1.0
2023-08-08,53.68,53.89,52.39,53.43,346733,49.6281082414575,49.8222569510459,48.4354804539858,49.3969788252808,375042.049748165,0.0,1.0
2023-08-09,52.29,53.49,51.94,53.49,214878,48.3430286875151,49.4524498851632,48.0194475048678,49.4524498851632,232421.735357714,0.0,1.0
2023-08-10,51.78,53.14,51.62,52.62,243258,47.8715246785147,49.1288687025158,47.7236018521616,48.6481195168683,263118.823237589,0.0,1.0
2023-08-11,51.95,52.045,51.205,51.42,390815,48.0286926815148,48.116521859662,47.3399270213083,47.5386983192203,422723.128956082,0.0,1.0
2023-08-14,51.34,51.78,50.81,51.48,333389,47.4647369060437,47.8715246785147,46.9747425437492,47.5941693791027,360608.577561094,0.0,1.0
2023-08-15,49.59,50.61,49.55,50.61,268595,45.8468309928069,46.7898390108078,45.8098502862187,46.7898390108078,290524.465084397,0.0,1.0
2023-08-16,48.4,50.07,48.34,49.9,291790,44.7466549718059,46.2905994718662,44.6911839119235,46.133431468866,315613.223131392,0.0,1.0
2023-08-17,48.4,48.94,47.87,48.82,285911,44.7466549718059,45.2458945107476,44.2566606095113,45.1349523909828,309254.231600533,0.0,1.0
2023-08-18,48.58,49.031,47.91,47.91,257921,44.9130681514531,45.3300256182359,44.2936413160996,44.2936413160996,278978.985308859,0.0,1.0
2023-08-21,47.88,48.83,47.71,48.83,298208,44.2659057861584,45.1441975676298,44.1087377831583,45.1441975676298,322555.221370048,0.0,1.0
2023-08-22,46.86,48.04,46.28,47.77,243484,43.3228977681576,44.4138286125115,42.7866775226276,44.1642088430407,263363.275029726,0.0,1.0
2023-08-23,47.27,47.73,46.985,47.07,207788,43.7019500106873,44.1272281364524,43.4384624762459,43.517046477746,224752.871613235,0.0,1.0
2023-08-24,47.04,47.955,46.74,47.15,204646,43.4893109478048,44.3352446110114,43.2119556483927,43.5910078909225,221354.342715469,0.0,1.0
2023-08-25,47.1,47.71,46.56,47.37,296182,43.5447820076872,44.1087377831583,43.0455424687455,43.794401777158,320363.808401597,0.0,1.0
2023-08-28,47.08,47.97,46.95,47.37,174157,43.526291654393,44.349112375982,43.4061043579812,43.794401777158,188376.065324014,0.0,1.0
2023-08-29,47.13,47.405,46.72,47.07,204595,43.5725175376284,43.8267598954227,43.1934652950986,43.517046477746,221299.178815474,0.0,1.0
2023-08-30,46.57,47.09,46.27,46.88,153733,43.0547876453926,43.5355368310401,42.7774323459806,43.3413881214517,166284.545843443,0.0,1.0
2023-08-31,47.55,47.71,46.53,46.53,289201,43.9608149568052,44.1087377831583,43.0178069388043,43.0178069388043,312812.843972795,0.0,1.0
2023-09-01,47.47,48.505,47.035,48.05,291498,43.8868535436287,44.8437293266001,43.4846883594812,44.4230737891586,315297.38276279,0.0,1.0
2023-09-05,45.63,47.195,45.49,46.78,258791,42.1857410405683,43.6326111858343,42.0563085675093,43.248936354981,279920.016544076,0.0,1.0
2023-09-06,44.91,46.27,44.74,45.67,267363,41.5200883219794,42.7774323459806,41.3629203189793,42.2227217471565,289191.878323721,0.0,1.0
2023-09-07,44.64,45.13,44.245,44.76,411312,41.2704685525086,41.7234822082149,40.9052840749494,41.3814106722734,444893.608528802,0.0,1.0
2023-09-08,45.4,45.67,44.385,45.16,246516,41.9731019776857,42.2227217471565,41.0347165480084,41.7512177381561,266642.822966717,0.0,1.0
2023-09-11,44.47,45.96,44.4,45.56,347858,41.1133005495085,42.4908318699215,41.048584312979,42.1210248040388,376258.90048336,0.0,1.0
2023-09-12,44.13,45.0,43.89,44.71,215218,40.7989645435082,41.603294911803,40.5770803039786,41.3351847890381,232789.494691017,0.0,1.0
2023-09-13,43.53,44.28,43.27,44.28,273081,40.2442539446841,40.9376421932142,40.0038793518604,40.9376421932142,295376.72499381,0.0,1.0
2023-09-14,44.26,44.36,43.28,43.48,225593,41.3351847890381,41.4285765305407,40.4199457223129,40.606729205318,241555.61976943,0.45,1.0
2023-09-15,43.64,44.22,43.32,43.83,1111956,40.7561559917221,41.2978280924371,40.4573024189139,40.933600300577,1190636.32619956,0.0,1.0
2023-09-18,42.41,43.83,42.4,43.83,316482,39.6074375712405,40.933600300577,39.5980983970903,40.933600300577,338875.788060218,0.0,1.0
2023-09-19,42.41,42.875,41.86,42.44,443215,39.6074375712405,40.0417091692275,39.0937829929764,39.6354550936913,474576.223624438,0.0,1.0
2023-09-20,41.91,43.1,41.91,42.74,232991,39.1404788637277,40.2518405876083,39.1404788637277,39.915630318199,249477.091069755,0.0,1.0
2023-09-21,41.03,41.875,40.895,41.68,484137,38.318631538505,39.1077917542018,38.1925526874766,38.9256778582717,518393.802504122,0.0,1.0
2023-09-22,40.66,41.3825,40.55,41.11,436628,37.9730820949455,38.6478374273016,37.8703511792927,38.3933449317071,467523.13745855,0.0,1.0
2023-09-25,41.89,41.93,40.26,40.29,392957,39.1218005154271,39.1591572120282,37.5995151289352,37.627532651386,420762.043493087,0.0,1.0
2023-09-26,41.34,42.48,41.31,41.4,517853,38.608145937163,39.6728117902923,38.5801284147122,38.6641809820645,554495.495713336,0.0,1.0
2023-09-27,41.61,41.995,41.04,41.57,355812,38.8603036392199,39.2198618440048,38.3279707126553,38.8229469426189,380988.719425693,0.0,1.0
2023-09-28,42.4,42.62,41.73,41.73,297546,39.5980983970903,39.8035602283959,38.972373729023,38.972373729023,318599.905315833,0.0,1.0
2023-09-29,42.21,43.08,42.11,42.71,401290,39.4206540882354,40.2331622393077,39.3272623467328,39.8876127957482,429684.673980462,0.0,1.0
2023-10-02,41.93,42.17,41.52,42.17,379357,39.1591572120282,39.3832973916343,38.7762510718676,39.3832973916343,406199.72804507,0.0,1.0
2023-10-03,42.08,42.11,41.13,41.48,281002,39.299244824282,39.3272623467328,38.4120232800076,38.7388943752666,300885.276876718,0.0,1.0
2023-10-04,42.05,42.31,41.67,42.16,217847,39.2712273018313,39.5140458297379,38.9163386841215,39.3739582174841,233261.524514993,0.0,1.0
2023-10-05,42.34,42.64,41.8,42.07,307602,39.5420633521887,39.8222385766964,39.0377479480748,39.2899056501318,329367.452679454,0.0,1.0
2023-10-06,42.32,42.885,41.195,41.66,244977,39.5233850038882,40.0510483433777,38.4727279119843,38.9069995099712,262311.202316808,0.0,1.0
2023-10-09,42.4,42.77,41.73,42.02,227128,39.5980983970903,39.9436478406498,38.972373729023,39.2432097793805,243199.234049775,0.0,1.0
2023-10-10,42.61,43.2,42.48,42.6,333289,39.7942210542457,40.3452323291108,39.6728117902923,39.7848818800954,356872.025981894,0.0,1.0
2023-10-11,42.62,43.2,42.185,42.71,135060,39.8035602283959,40.3452323291108,39.3973061528597,39.8876127957482,144616.641500664,0.0,1.0
2023-10-12,41.85,42.66,41.56,42.63,182432,39.0844438188261,39.8409169249969,38.8136077684687,39.8128994025462,195340.612633267,0.0,1.0
2023-10-13,41.05,42.18,40.81,42.18,323747,38.3373098868055,39.3926365657846,38.1131697071994,39.3926365657846,346654.848481529,0.0,1.0
2023-10-16,42.37,42.41,41.33,41.6,248253,39.5700808746395,39.6074375712405,38.5988067630127,38.8509644650697,265819.007126197,0.0,1.0
2023-10-17,42.48,43.66,41.89,41.89,231404,39.6728117902923,40.7748343400227,39.1218005154271,39.1218005154271,247777.79734799,0.0,1.0
2023-10-18,42.24,42.7,41.69,41.93,366210,39.4486716106861,39.878273621598,38.935017032422,39.1591572120282,392122.466192493,0.0,1.0
2023-10-19,41.59,42.6,41.56,42.27,392264,38.8416252909194,39.7848818800954,38.8136077684687,39.4766891331369,420020.007860331,0.0,1.0
2023-10-20,39.94,41.79,39.865,41.79,327378,37.300661556127,39.0284087739246,37.2306177500001,39.0284087739246,350542.772554452,0.0,1.0
2023-10-23,39.73,40.78,39.65,39.66,394864,37.1045388989716,38.0851521847486,37.0298255057695,37.0391646799198,422803.979931275,0.0,1.0
2023-10-24,37.57,37.61,35.38,36.7,785567,35.0872772825161,35.1246339791171,33.0419981436097,34.2747691314437,841152.533790549,0.0,1.0
2023-10-25,37.82,38.15,36.42,37.1,377895,35.3207566362725,35.628949383231,34.0132722552365,34.648336097454,404634.279134409,0.0,1.0
2023-10-26,39.05,39.37,38.12,38.12,299925,36.4694750567541,36.7683286295623,35.6009318607802,35.6009318607802,321147.239760747,0.0,1.0
2023-10-27,38.65,39.08,37.99,38.95,238878,36.0959080907438,36.4974925792049,35.4795225968269,36.3760833152515,255780.646293466,0.0,1.0
2023-10-30,39.27,39.68,38.53,38.9,299396,36.6749368880598,37.0578430282203,35.9838380009407,36.3293874445003,320580.808520159,0.0,1.0
2023-10-31,39.95,40.07,39.1,39.1,411842,37.3100007302773,37.4220708200803,36.5161709275054,36.5161709275054,440983.31755454,0.0,1.0
2023-11-01,39.9,40.14,39.05,39.76,266167,37.263304859526,37.4874450391321,36.4694750567541,37.1325564214224,285000.574695003,0.0,1.0
2023-11-02,42.06,42.14,40.55,40.55,365046,39.2805664759815,39.3552798691836,37.8703511792927,37.8703511792927,390876.1033115,0.0,1.0
2023-11-03,43.8,44.52,43.22,43.22,393471,40.9055827781263,41.5780033169448,40.3639106774113,40.3639106774113,421312.413356342,0.0,1.0
2023-11-06,43.77,43.91,43.2209,43.5,224048,40.8775652556755,41.0083136937791,40.3647512030849,40.6254075536185,239901.297904196,0.0,1.0
2023-11-07,42.7,43.58,42.63,43.58,214425,39.878273621598,40.7001209468206,39.8128994025462,40.7001209468206,229597.388966235,0.0,1.0
2023-11-08,42.38,42.75,42.12,42.75,193180,39.5794200487897,39.9249694923493,39.3366015208831,39.9249694923493,206849.124871155,0.0,1.0
2023-11-09,41.35,42.63,40.96,42.38,236237,38.6174851113133,39.8128994025462,38.2532573194532,39.5794200487897,252952.77312448,0.0,1.0
2023-11-10,41.25,41.74,40.87,41.6,220362,38.5240933698107,38.9817129031733,38.1692047521009,38.8509644650697,235954.482114388,0.0,1.0
2023-11-13,41.39,41.51,40.74,40.95,132972,38.6548418079143,38.7669118977174,38.0477954881476,38.243918145303,142380.897775997,0.0,1.0
2023-11-14,44.87,45.25,42.0,43.21,334537,41.9048744122038,42.2597630299135,39.22453143108,40.3545715032611,358208.332575947,0.0,1.0
2023-11-15,45.23,45.85,44.66,44.66,415153,42.241084681613,42.820113478929,41.7087517550484,41.7087517550484,444528.598911039,0.0,1.0
2023-11-16,44.91,45.24,44.45,45.15,326677,41.9422311088048,42.2504238557633,41.512629097893,42.166371288411,349792.170853785,0.0,1.0
2023-11-17,45.51,45.98,45.18,45.2,318134,42.5025815578202,42.9415227428823,42.1943888108617,42.2130671591623,340644.681083756,0.0,1.0
2023-11-20,45.41,45.6,44.685,45.38,159643,42.4091898163176,42.5866341251725,41.732099690424,42.3811722938669,170939.097431441,0.0,1.0
2023-11-21,44.83,45.605,44.68,45.17,157073,41.8675177156027,42.5913037122477,41.7274301033489,42.1850496367115,168187.248115162,0.0,1.0
2023-11-22,44.9,45.49,44.64,45.43,180798,41.9328919346545,42.4839032095197,41.6900734067478,42.4278681646182,193590.993262528,0.0,1.0
2023-11-24,44.73,45.025,44.535,44.92,66478,41.7741259741002,42.0496316115328,41.5920120781701,41.9515702829551,71181.8828200881,0.0,1.0
2023-11-27,44.55,44.67,44.01,44.45,153779,41.6060208393955,41.7180909291986,41.1017054352817,41.512629097893,164660.169652973,0.0,1.0
2023-11-28,44.46,44.47,43.7611,44.46,236937,41.5219682720432,41.5313074461935,40.8692533906817,41.5219682720432,253702.304066657,0.0,1.0
2023-11-29,44.81,45.608,44.66,44.99,259814,41.8488393673022,42.5941054644927,41.7087517550484,42.0169445020069,278198.0460155,0.0,1.0
2023-11-30,44.36,45.26,43.76,45.04,391927,41.4285765305407,42.2691022040638,40.8682260815252,42.0636403727581,419659.162249596,0.0,1.0
2023-12-01,46.93,47.265,43.84,44.19,287415,43.8287442871567,44.1416066211903,40.9429394747273,41.2698105699863,307752.05106555,0.0,1.0
2023-12-04,47.9,48.24,46.4,46.4,328428,44.7346441797317,45.0521761008404,43.3337680571931,43.3337680571931,351667.068967717,0.0,1.0
2023-12-05,47.43,47.68,46.841,47.61,223818,44.2957029946696,44.529182348426,43.7456256372194,44.4638081293742,239655.023451766,0.0,1.0
2023-12-06,47.41,49.27,47.28,47.99,457389,44.2770246463691,46.0141110383169,44.1556153824157,44.818696747084,489753.154445039,0.0,1.0
2023-12-07,48.38,48.41,47.2113,47.66,283731,45.182924538944,45.2109420613948,44.0914552560035,44.5105040001255,303807.37679272,0.0,1.0
2023-12-08,48.76,48.97,47.98,48.33,172651,45.5378131566538,45.7339358138092,44.8093575729337,45.1362286681927,184867.523854073,0.0,1.0
2023-12-11,48.71,48.845,48.36,48.42,169918,45.4911172859025,45.617196136931,45.1642461906435,45.2202812355451,181941.140904115,0.0,1.0
2023-12-12,48.37,49.225,48.25,48.64,225284,45.1735853647938,45.9720847546407,45.0615152749907,45.4257430668507,241224.755396383,0.0,1.0
2023-12-13,51.11,51.47,48.25,48.4,462651,47.7325190819642,48.0687293513735,45.0615152749907,45.2016028872445,495387.485613235,0.0,1.0
2023-12-14,51.86,53.13,50.9,51.12,373855,48.8532199799951,50.0495869174149,47.9488796178509,48.1561242841756,396864.737021208,0.45,1.0
2023-12-15,51.76,52.635,51.06,51.86,1606678,48.7590178589384,49.5832864181844,48.0996030115416,48.8532199799951,1705564.56901141,0.0,1.0
2023-12-18,51.4,52.18,51.16,52.15,274211,48.4198902231343,49.1546667673765,48.1938051325983,49.1264061310595,291087.925541514,0.0,1.0
2023-12-19,52.35,52.85,51.36,51.77,308058,49.3148103731728,49.7858209784562,48.3822093747117,48.7684380710441,327018.114395366,0.0,1.0
2023-12-20,51.93,54.075,51.81,52.21,483153,48.9191614647348,50.9397969614006,48.8061189194667,49.1829274036935,512889.725390881,0.0,1.0
2023-12-21,52.71,52.87,51.81,52.29,230516,49.6539380089769,49.8046614026676,48.8061189194667,49.2582891005388,244703.619636439,0.0,1.0
2023-12-22,53.09,53.7,52.66,53.13,268574,50.0119060689923,50.586539007438,49.6068369484485,50.0495869174149,285103.983845967,0.0,1.0
2023-12-26,53.67,53.84,52.84,53.42,218609,50.558278371121,50.7184219769174,49.7764007663506,50.3227730684793,232063.776853244,0.0,1.0
2023-12-27,53.19,53.955,53.0,53.63,254740,50.1061081900489,50.8267544161326,49.9271241600413,50.5205975226983,270418.539564223,0.0,1.0
2023-12-28,52.84,53.28,52.62,52.7,154729,49.7764007663506,50.190890099,49.5691561000259,49.6445177968712,164252.14025372,0.0,1.0
2023-12-29,52.11,52.84,51.92,52.84,259975,49.0887252826368,49.7764007663506,48.9097412526291,49.7764007663506,275975.73927616,0.0,1.0
2024-01-02,52.61,53.48,51.81,51.81,252835,49.5597358879202,50.3792943411133,48.8061189194667,48.8061189194667,268396.292104579,0.0,1.0
2024-01-03,50.37,52.38,50.06,52.38,420810,47.4496083762505,49.3430710094898,47.1575818009748,49.3430710094898,446709.686872972,0.0,1.0
2024-01-04,50.36,50.975,50.01,50.63,361761,47.4401881641449,48.0195312086434,47.1104807404465,47.6945338909979,384026.384907329,0.0,1.0
2024-01-05,50.86,51.065,49.85,49.87,270233,47.9111987694283,48.1043131175945,46.9597573467558,46.9785977709671,286865.090688776,0.0,1.0
2024-01-08,51.25,51.3,50.29,50.63,323657,48.2785870415493,48.3256881020777,47.3742466794052,47.6945338909979,343577.189525547,0.0,1.0
2024-01-09,50.2,50.59,49.98,50.42,234776,47.2894647704542,47.6568530425752,47.0822201041295,47.4967094367789,249225.810806038,0.0,1.0
2024-01-10,50.25,50.34,49.35,49.85,277585,47.3365658309825,47.4213477399335,46.4887467414724,46.9597573467558,294669.585871614,0.0,1.0
2024-01-11,49.64,49.865,48.77,49.82,637811,46.7619328925367,46.9738876649143,45.9423744393436,46.9314967104388,677066.495791776,0.0,1.0
2024-01-12,49.19,50.39,48.8,50.21,185944,46.3380233477817,47.4684488004619,45.9706350756606,47.2988849825598,197388.336816872,0.0,1.0
2024-01-16,48.36,48.935,48.16,48.39,178252,45.5561457430112,46.0978079390871,45.3677415008979,45.5844063793282,189222.915578244,0.0,1.0
2024-01-17,47.82,48.5,47.39,47.39,189791,45.0474542893051,45.6880287124906,44.6423851687614,44.6423851687614,201472.108983409,0.0,1.0
2024-01-18,47.76,48.54,47.38,48.25,158923,44.9909330166711,45.7257095609133,44.6329649566557,45.4525234098489,168704.269306607,0.0,1.0
2024-01-19,49.32,49.33,47.47,47.93,248699,46.4604861051554,46.469906317261,44.7177468656068,45.1510766224675,264005.732790621,0.0,1.0
2024-01-22,50.63,50.76,49.5,49.83,286216,47.6945338909979,47.8169966483716,46.6300499230574,46.9409169225444,303831.799952554,0.0,1.0
2024-01-23,49.04,50.455,49.01,50.13,361833,46.1967201661967,47.5296801791487,46.1684595298797,47.2235232857145,384102.816307378,0.0,1.0
2024-01-24,48.33,50.18,48.29,49.62,643241,45.5278851066942,47.2706243462428,45.4902042582715,46.7430924683254,682830.697212179,0.0,1.0
2024-01-25,47.98,49.42,47.67,48.89,415238,45.1981776829958,46.5546882262121,44.9061511077201,46.0554169846116,440794.745746914,0.0,1.0
2024-01-26,48.66,48.97,48.14,48.46,692849,45.8387521061813,46.130778681457,45.3489010766865,45.6503478640679,735491.931846323,0.0,1.0
2024-01-29,49.28,49.3,48.51,48.76,444390,46.4228052567327,46.441645680944,45.6974489245962,45.9329542272379,471740.970389201,0.0,1.0
2024-01-30,48.21,49.115,48.19,48.87,207858,45.4148425614262,46.2673717569892,45.3960021372149,46.0365765604003,220651.082659733,0.0,1.0
2024-01-31,45.77,47.92,45.6,47.31,403285,43.1163108076432,45.1416564103618,42.9561672018468,44.5670234719161,428106.071791465,0.0,1.0
2024-02-01,45.38,46.54,43.58,46.14,361575,42.7489225355221,43.8416671397796,41.0532843565018,43.4648586555529,383828.937123868,0.0,1.0
2024-02-02,45.09,45.56,43.95,44.25,335854,42.4757363844577,42.9184863534241,41.4018322044116,41.6844385675816,356524.881003387,0.0,1.0
2024-02-05,44.28,44.82,43.86,44.53,211169,41.7126992038986,42.2213906576047,41.3170502954606,41.9482045065403,224165.86551479,0.0,1.0
2024-02-06,44.09,44.9,43.79,44.19,225497,41.5337151738909,42.29675235445,41.2511088107209,41.6279172949476,239375.714124651,0.0,1.0
2024-02-07,43.66,44.09,42.96,44.09,270238,41.1286460533472,41.5337151738909,40.4692312059504,41.5337151738909,286870.39842489,0.0,1.0
2024-02-08,44.04,44.23,43.52,43.54,183580,41.4866141133626,41.6655981433703,40.9967630838678,41.0156035080792,194878.839181911,0.0,1.0
2024-02-09,44.88,44.985,43.66,44.08,226715,42.2779119302387,42.3768241573482,41.1286460533472,41.5242949617853,240668.678642156,0.0,1.0
2024-02-12,45.49,46.24,44.8,44.8,250074,42.8525448686845,43.5590607766096,42.2025502333934,42.2025502333934,265465.360222123,0.0,1.0
2024-02-13,43.25,44.4,42.34,43.79,350829,40.7424173570148,41.8257417491666,39.885178055399,41.2511088107209,372421.550666471,0.0,1.0
2024-02-14,44.54,44.74,43.15,43.78,326596,41.957624718646,42.1460289607594,40.6482152359581,41.2416885986152,346697.076813681,0.0,1.0
2024-02-15,46.15,46.34,44.865,44.97,248639,43.4742788676586,43.6532628976663,42.2637816120802,42.3626938391897,263942.039957246,0.0,1.0
2024-02-16,45.85,46.11,45.14,45.69,306519,43.1916725044885,43.4365980192359,42.5228374449861,43.0409491107978,325384.393219307,0.0,1.0
2024-02-20,45.27,46.1125,45.065,45.23,207796,42.6453002023598,43.4389530722623,42.4521858541936,42.6076193539371,220585.266731912,0.0,1.0
2024-02-21,44.81,45.19,44.66,45.19,212290,42.211970445499,42.5699385055144,42.070667263914,42.5699385055144,225355.859951672,0.0,1.0
2024-02-22,44.38,44.78,43.95,44.57,180969,41.8069013249553,42.183709809182,41.4018322044116,41.985885354963,192107.139382892,0.0,1.0
2024-02-23,44.36,44.83,43.82,44.16,137046,41.788060900744,42.2308108697104,41.2793694470379,41.5996566586306,145480.800710994,0.0,1.0
2024-02-26,44.04,44.59,43.81,43.98,162609,41.4866141133626,42.0047257791743,41.2699492349322,41.4300928407286,172617.132370255,0.0,1.0
2024-02-27,44.46,44.57,44.06,44.33,186889,41.8822630218006,41.985885354963,41.5054545375739,41.759800264427,198391.498942522,0.0,1.0
2024-02-28,44.3,44.82,43.96,43.96,232074,41.7315396281099,42.2213906576047,41.4112524165172,41.4112524165172,246357.510209734,0.0,1.0
2024-02-29,45.3,46.09,44.925,45.18,299700,42.6735608386768,43.4177575950246,42.3203028847142,42.5605182934087,318145.702706279,0.0,1.0
2024-03-01,45.19,45.37,44.1,45.02,238553,42.5699385055144,42.7395023234164,41.5431353859966,42.4097948997181,253235.274666971,0.0,1.0
2024-03-04,44.92,46.03,44.67,45.26,288012,42.3155927786614,43.3612363223905,42.0800874760197,42.6358799902541,305738.338764902,0.0,1.0
2024-03-05,46.75,46.78,44.71,44.71,223788,44.0394915939986,44.0677522303157,42.1177683244423,42.1177683244423,237561.529920697,0.0,1.0
2024-03-06,46.93,47.73,45.85,46.75,814333,44.2090554119007,44.9626723803541,43.1916725044885,44.0394915939986,864452.934674384,0.0,1.0
2024-03-07,47.23,47.95,47.1,47.57,514347,44.4916617750707,45.1699170466788,44.369199017697,44.8119489866634,546003.629462352,0.0,1.0
2024-03-08,47.22,48.04,47.2,48.0,380674,44.4822415629651,45.2546989556298,44.4634011387537,45.2170181072072,404103.427534235,0.0,1.0
2024-03-11,47.24,47.7,47.05,47.05,279641,44.5010819871764,44.9344117440371,44.3220979571687,44.3220979571687,296852.126961918,0.0,1.0
2024-03-12,46.05,46.99,46.01,46.99,251493,43.3800767466019,44.2655766845347,43.3423958981792,44.2655766845347,266971.695731433,0.0,1.0
2024-03-13,45.74,46.72,45.58,45.97,250034,43.0880501713262,44.0112309576816,42.9373267776355,43.3047150497565,265422.898333206,0.0,1.0
2024-03-14,43.65,45.12,42.86,45.01,357393,41.5431353859966,42.9421825570714,40.7912664981401,42.8374919524331,375518.22473319,0.45,1.0
2024-03-15,44.49,44.68,43.48,43.48,824409,42.342590912325,42.5234201385184,41.381340815192,41.381340815192,866218.991793529,0.0,1.0
2024-03-18,44.3,44.67,43.9,44.67,321616,42.1617616861317,42.513902810824,41.7810685783562,42.513902810824,337926.790300285,0.0,1.0
2024-03-19,44.27,44.64,43.94,44.15,251028,42.1332097030485,42.4853508277408,41.8191378891338,42.0190017707159,263758.91222918,0.0,1.0
2024-03-20,45.98,46.45,44.04,44.06,305527,43.7606727387886,44.2079871404248,41.9143111660777,41.9333458214664,321021.834921382,0.0,1.0
2024-03-21,46.26,46.77,46.06,46.23,271388,44.0271579142314,44.5125416266451,43.8368113603437,43.9986059311483,285151.471836021,0.0,1.0
2024-03-22,45.45,46.29,45.035,46.28,175704,43.2562543709861,44.0557098973146,42.8612852716691,44.0461925696202,184614.847404735,0.0,1.0
2024-03-25,45.48,46.18,45.1408,45.35,166484,43.2848063540693,43.9510192926763,42.9619785986757,43.1610810940423,174927.25410537,0.0,1.0
2024-03-26,45.65,46.155,45.17,45.81,206393,43.4466009248739,43.9272259734404,42.9897691955433,43.598878167984,216860.243366147,0.0,1.0
2024-03-27,47.4,47.42,45.96,45.96,209730,45.1121332713915,45.1311679267803,43.7416380833998,43.7416380833998,220366.479682847,0.0,1.0
2024-03-28,48.03,48.21,47.24,47.32,391890,45.7117249161378,45.8830368146368,44.9598560282813,45.0359946498364,411764.743827355,0.0,1.0
2024-04-01,47.23,48.19,46.92,48.19,204262,44.9503387005869,45.864002159248,44.6553015420609,45.864002159248,214621.169470165,0.0,1.0
2024-04-02,46.38,47.53,45.88,46.92,281731,44.1413658465641,45.2358585314185,43.6654994618448,44.6553015420609,296019.018202109,0.0,1.0
2024-04-03,46.06,46.65,45.97,45.97,222535,43.8368113603437,44.3983336943125,43.7511554110942,43.7511554110942,233820.886645794,0.0,1.0
2024-04-04,45.64,47.14,45.57,46.65,185929,43.4370835971795,44.8646827513374,43.3704623033188,44.3983336943125,195358.409388033,0.0,1.0
2024-04-05,45.16,45.7,45.0865,45.48,159674,42.9802518678489,43.4941875633458,42.9102995092952,43.2848063540693,167771.884217227,0.0,1.0
2024-04-08,46.08,46.08,45.39,45.47,179608,43.8558460157325,43.8558460157325,43.1991504048198,43.2752890263749,188716.839187893,0.0,1.0
2024-04-09,46.6,46.8,46.14,46.31,148260,44.3507470558406,44.5410936097283,43.9129499818988,44.0747445527034,155779.021970052,0.0,1.0
2024-04-10,43.52,46.1499,43.17,45.36,306550,41.4194101259696,43.9223721363162,41.086303656666,43.1705984217367,322096.716477265,0.0,1.0
2024-04-11,43.49,44.09,43.18,43.9,194596,41.3908581428864,41.9618978045496,41.0958209843604,41.7810685783562,204464.957232458,0.0,1.0
2024-04-12,42.92,43.29,42.71,43.01,171429,40.8483704643064,41.2005115889987,40.6485065827243,40.9340264135559,180123.040316363,0.0,1.0
2024-04-15,42.56,43.55,41.94,42.92,244364,40.5057466673085,41.4479621090527,39.9156723502565,40.8483704643064,256756.946746862,0.0,1.0
2024-04-16,41.69,42.14,41.59,42.11,244885,39.6777391578969,40.1060189041442,39.582565880953,40.0774669210611,257304.369318333,0.0,1.0
2024-04-17,41.53,42.33,41.53,42.01,215301,39.5254619147867,40.2868481303376,39.5254619147867,39.9822936441172,226220.013551694,0.0,1.0
2024-04-18,42.48,42.86,41.5,41.54,376006,40.4296080457534,40.7912664981401,39.4969099317035,39.5349792424811,395075.185045672,0.0,1.0
2024-04-19,44.5,44.59,42.44,42.44,428596,42.3521082400194,42.4377641892689,40.3915387349758,40.3915387349758,450332.292595956,0.0,1.0
2024-04-22,44.45,45.2,44.245,44.64,264171,42.3045216015475,43.0183211786265,42.1094163838126,42.4853508277408,277568.460898763,0.0,1.0
2024-04-23,44.57,45.105,44.155,44.33,286117,42.4187295338801,42.9279065655298,42.0237604345631,42.1903136692149,300627.454667512,0.0,1.0
2024-04-24,45.35,45.37,43.82,44.09,246845,43.1610810940423,43.180115749431,41.7049299568012,41.9618978045496,259363.77093078,0.0,1.0
2024-04-25,44.69,45.37,44.02,45.31,265644,42.5329374662128,43.180115749431,41.8952765106889,43.1230117832647,279116.164253422,0.0,1.0
2024-04-26,44.64,44.855,44.225,44.49,211852,42.4853508277408,42.6899733731701,42.0903817284238,42.342590912325,222596.097142853,0.0,1.0
2024-04-29,43.79,45.04,43.79,44.97,246542,41.676377973718,42.8660439355163,41.676377973718,42.7994226416556,259045.404252938,0.0,1.0
2024-04-30,43.22,43.71,43.11,43.38,275977,41.133890295138,41.6002393521629,41.0291996904997,41.2861675382482,289973.203468427,0.0,1.0
2024-05-01,44.31,45.09,43.29,43.85,312742,42.1712790138261,42.9136305739882,41.2005115889987,41.7334819398843,328602.744428423,0.0,1.0
2024-05-02,45.12,45.195,44.46,44.84,151905,42.9421825570714,43.0135625147793,42.3140389292419,42.6756973816286,159608.878540137,0.0,1.0
2024-05-03,46.0,46.48,45.7,46.19,288899,43.7797073941774,44.2365391235079,43.4941875633458,43.9605366203707,303550.544099056,0.0,1.0
2024-05-06,47.06,47.3,46.13,46.33,205149,44.7885441297823,45.0169599944476,43.9034326542044,44.0937792080921,215553.153771308,0.0,1.0
2024-05-07,46.7,47.48,46.68,47.17,228037,44.4459203327844,45.1882718929466,44.4268856773957,44.8932347344206,239601.921172162,0.0,1.0
2024-05-08,46.92,46.98,46.18,46.44,125058,44.6553015420609,44.7124055082272,43.9510192926763,44.1984698127304,131400.330025164,0.0,1.0
2024-05-09,47.27,47.39,46.77,46.91,239411,44.9884080113645,45.1026159436971,44.5125416266451,44.6457842143665,251552.754815001,0.0,1.0
2024-05-10,47.23,47.57,46.55,47.31,135043,44.9503387005869,45.2739278421961,44.3031604173686,45.026477322142,141891.720382448,0.0,1.0
2024-05-13,47.12,47.95,47.04,47.58,177656,44.8456480959487,45.6355862945827,44.7695094743936,45.2834451698904,186665.843296314,0.0,1.0
2024-05-14,47.64,47.87,46.98,47.83,150457,45.3405491360568,45.5594476730276,44.7124055082272,45.5213783622501,158087.443063187,0.0,1.0
2024-05-15,47.83,48.61,47.31,48.0,165772,45.5213783622501,46.2637299224122,45.026477322142,45.6831729330547,174179.144948195,0.0,1.0
2024-05-16,48.31,48.32,47.625,47.71,154368,45.9782100915806,45.987727419275,45.3262731445152,45.4071704299175,162196.789852104,0.0,1.0
2024-05-17,48.57,49.06,48.34,48.39,188273,46.2256606116347,46.6920096686596,46.0067620746638,46.0543487131357,197821.285602101,0.0,1.0
2024-05-20,48.06,48.68,47.96,48.46,182987,45.740276899221,46.3303512162729,45.6451036222771,46.1209700069964,192267.205539147,0.0,1.0
2024-05-21,48.67,48.77,47.89,47.96,301925,46.3208338885786,46.4160071655224,45.5784823284164,45.6451036222771,317237.159100957,0.0,1.0
2024-05-22,47.53,48.61,47.13,48.51,230937,45.2358585314185,46.2637299224122,44.8551654236431,46.1685566454684,242648.994986496,0.0,1.0
2024-05-23,46.41,47.53,46.345,47.53,419179,44.1699178296472,45.2358585314185,44.1080551996337,45.2358585314185,440437.708420237,0.0,1.0
2024-05-24,46.47,47.01,45.99,46.73,163192,44.2270217958135,44.7409574913104,43.770190066483,44.4744723158676,171468.299968547,0.0,1.0
2024-05-28,45.26,46.64,45.14,46.54,192974,43.0754251447928,44.3888163666181,42.9612172124602,44.2936430896742,202760.697326648,0.0,1.0
2024-05-29,44.22,44.42,43.885,44.38,303948,42.0856230645766,42.2759696184643,41.7667925868147,42.2379003076868,319362.755765232,0.0,1.0
2024-05-30,44.92,45.27,44.52,44.94,240829,42.7518360031837,43.0849424724872,42.3711428954082,42.7708706585724,253042.668838699,0.0,1.0
2024-05-31,45.46,46.03,45.125,45.15,388785,43.2657716986805,43.8082593772605,42.9469412209186,42.9707345401545,408502.273415801,0.0,1.0
2024-06-03,44.76,46.06,44.735,46.06,338082,42.5995587600735,43.8368113603437,42.5757654408375,43.8368113603437,355227.865275051,0.0,1.0
2024-06-04,44.71,44.85,44.27,44.34,254612,42.5519721216015,42.685214709323,42.1332097030485,42.1998309969092,267524.675177653,0.0,1.0
2024-06-05,45.03,45.39,44.58,45.08,215996,42.8565266078219,43.1991504048198,42.4282468615745,42.9041132462938,226950.260552026,0.0,1.0
2024-06-06,45.27,45.365,44.73,44.9,210072,43.0849424724872,43.1753570855839,42.5710067769903,42.7328013477949,220725.824249917,0.0,1.0
2024-06-07,44.99,45.14,44.65,44.68,336389,42.8184572970444,42.9612172124602,42.4948681554352,42.5234201385184,353449.004596545,0.0,1.0
2024-06-10,43.38,44.54,43.32,44.43,263442,41.2861675382482,42.390177550797,41.2290635720818,42.2854869461587,276802.489584745,0.0,1.0
2024-06-11,43.22,43.68,42.97,43.1,355935,41.133890295138,41.5716873690797,40.8959571027783,41.0196823628053,373986.282105155,0.0,1.0
2024-06-12,44.31,45.29,44.03,44.45,227573,42.1712790138261,43.103977127876,41.9047938383833,42.3045216015475,239114.389361868,0.0,1.0
2024-06-13,43.91,44.06,43.38,44.06,206445,41.7905859060506,41.9333458214664,41.2861675382482,41.9333458214664,216914.880551783,0.0,1.0
2024-06-14,43.15,43.29,42.82,43.19,184699,41.4955487475246,41.6301808871458,41.1782015612747,41.5340150731307,192063.054726453,0.45,1.0
2024-06-17,43.39,43.42,42.16,42.79,232765,41.7263467011609,41.7551964453655,40.5435071887749,41.1493518170702,242045.473626835,0.0,1.0
2024-06-18,44.03,44.18,43.22,43.24,211413,42.3418079108577,42.4860566318804,41.5628648173352,41.5820979801383,219842.15717943,0.0,1.0
2024-06-20,44.61,44.62,43.9,43.9,266262,42.8995696321454,42.9091862135469,42.2167923526381,42.2167923526381,276878.018167801,0.0,1.0
2024-06-21,43.8,44.55,43.62,44.38,1248879,42.1206265386229,42.8418701437363,41.9475280733957,42.6783882599106,1298672.5197414,0.0,1.0
2024-06-24,44.99,45.34,43.735,44.11,211710,43.2649997254029,43.6015800744558,42.0581187595131,42.4187405620698,220150.998739231,0.0,1.0
2024-06-25,44.69,45.1,44.54,44.84,281766,42.9765022833575,43.3707821208195,42.8322535623348,43.1207510043802,293000.171511776,0.0,1.0
2024-06-26,45.13,45.25,44.17,44.38,250186,43.399631865024,43.5150308418422,42.4764400504789,42.6783882599106,260161.058856801,0.0,1.0
2024-06-27,45.7,45.73,44.775,45.24,260457,43.9477770049102,43.9766267491148,43.0582432252704,43.5054142604407,270841.569498956,0.0,1.0
2024-06-28,47.21,47.3,46.15,46.15,1120407,45.3998807965386,45.4864300291522,44.3805231679783,44.3805231679783,1165078.26765115,0.0,1.0
2024-07-01,46.89,47.51,46.27,47.02,303692,45.0921501916902,45.6883782385839,44.4959221447964,45.2171657499098,315800.373667349,0.0,1.0
2024-07-02,47.07,47.35,46.65,46.65,200464,45.2652486569174,45.5345129361597,44.8613522380539,44.8613522380539,208456.614289647,0.0,1.0
2024-07-03,46.24,47.32,46.1,47.32,104442,44.4670724005919,45.5056631919552,44.3324402609707,45.5056631919552,108606.162251773,0.0,1.0
2024-07-05,45.86,46.26,45.64,46.15,236022,44.1016423073344,44.4863055633949,43.8900775165012,44.3805231679783,245432.332078933,0.0,1.0
2024-07-08,46.09,46.51,45.81,46.24,123547,44.3228236795692,44.7267200984327,44.0535594003269,44.4670724005919,128472.889524518,0.0,1.0
2024-07-09,46.97,47.02,45.72,45.95,164315,45.1690828429023,45.2171657499098,43.9670101677133,44.188191539948,170866.332992474,0.0,1.0
2024-07-10,48.17,48.2,46.82,47.04,394791,46.3230726110837,46.3519223552883,45.0248341218796,45.2363989127129,410531.542880638,0.0,1.0
2024-07-11,51.29,51.64,49.0,49.26,471761,49.3234460083555,49.6600263574084,47.1212488674092,47.3712799838485,490570.380786067,0.0,1.0
2024-07-12,52.08,52.87,51.61,51.88,402338,50.0831559390749,50.8428658697944,49.6311766132039,49.8908243110447,418379.446085423,0.0,1.0
2024-07-15,54.35,54.84,52.84,52.92,420866,52.2661199172182,52.7373324058923,50.8140161255899,50.890948776802,437646.168038284,0.0,1.0
2024-07-16,56.63,57.1,54.61,54.87,463980,54.4587004767629,54.910679802634,52.5161510336575,52.7661821500968,482479.1478675,0.0,1.0
2024-07-17,58.09,58.78,55.73,55.92,441041,55.8627213613837,56.526265478088,53.5932081506269,53.7759231972556,458625.556822773,0.0,1.0
2024-07-18,58.38,59.54,57.5,57.5,459581,56.1416022220276,57.257125664603,55.2953430586945,55.2953430586945,477904.757222495,0.0,1.0
2024-07-19,58.65,59.7799,58.13,58.26,407344,56.4012499198684,57.4878274524252,55.9011876869898,56.0262032452094,423585.038167462,0.0,1.0
2024-07-22,59.38,59.625,57.595,58.25,300156,57.1032603621788,57.3388666065158,55.3867005820089,56.0165866638079,312123.391325741,0.0,1.0
2024-07-23,61.43,62.49,57.86,58.61,455426,59.0746595494887,60.094017178049,55.6415399891489,56.3627835942623,473584.094996992,0.0,1.0
2024-07-24,60.13,62.02,59.59,61.21,541465,57.8245039672922,59.642037852178,57.3052085716105,58.8630947586555,563053.519117367,0.0,1.0
2024-07-25,62.59,63.03,60.5601,60.63,382145,60.1901829920641,60.6133125737307,58.2381131333712,58.3053330373678,397381.339630643,0.0,1.0
2024-07-26,62.82,63.95,61.995,63.06,322527,60.4113643642989,61.4980380626698,59.6179963986742,60.6421623179352,335386.335885731,0.0,1.0
2024-07-29,60.77,63.057,60.731,62.81,231582,58.4399651769889,60.6392773435148,58.402460509523,60.4017477828974,240815.306740488,0.0,1.0
2024-07-30,61.7,61.82,60.95,60.95,230150,59.3343072473296,59.4497062241477,58.6130636422162,58.6130636422162,239326.212081782,0.0,1.0
2024-07-31,61.68,63.29,60.71,61.45,953884,59.3150740845265,60.86334369017,58.3822656885799,59.0938927122918,991915.900436318,0.0,1.0
2024-08-01,60.02,61.605,58.295,61.57,421493,57.7187215718755,59.2429497240152,56.0598612801147,59.2092916891099,438298.166886754,0.0,1.0
2024-08-02,58.96,58.97,57.34,58.12,399580,56.6993639433153,56.7089805247168,55.1414777562703,55.8915711055882,415511.483048613,0.0,1.0
2024-08-05,57.31,58.35,55.31,56.38,313405,55.1126280120658,56.112752477823,53.1893117317633,54.2182859417251,325900.636530484,0.0,1.0
2024-08-06,57.45,58.27,56.69,57.13,217479,55.2472601516869,56.0358198266109,54.516399965172,54.9395295468385,226150.012067495,0.0,1.0
2024-08-07,56.72,58.93,56.58,58.36,199617,54.5452497093765,56.6705141991107,54.4106175697554,56.1223690592245,207575.843915399,0.0,1.0
2024-08-08,57.97,57.99,57.04,57.49,248283,55.7473223845656,55.7665555473686,54.8529803142249,55.285726477293,258182.185158814,0.0,1.0
2024-08-09,57.4,57.9,56.8,57.9,176717,55.1991772446794,55.680006314755,54.6221823605886,55.680006314755,183762.807822969,0.0,1.0
2024-08-12,56.13,58.505,55.925,57.87,199187,53.9778714066873,56.2618094895465,53.7807314879563,55.6511565705504,207128.699569559,0.0,1.0
2024-08-13,57.03,57.33,55.6,56.89,253955,54.8433637328234,55.1318611748688,53.4681925924072,54.7087315932023,264080.33104162,0.0,1.0
2024-08-14,56.89,57.39,56.0,57.39,150361,54.7087315932023,55.1895606632779,53.8528558484677,55.1895606632779,156355.979034668,0.0,1.0
2024-08-15,57.81,58.97,57.79,58.3,204096,55.5934570821414,56.7089805247168,55.5742239193383,56.0646695708155,212233.424206141,0.0,1.0
2024-08-16,59.22,59.59,57.72,57.72,234233,56.9493950597546,57.3052085716105,55.5069078495278,55.5069078495278,243572.003626122,0.0,1.0
2024-08-19,59.62,59.72,59.01,59.16,165649,57.334058315815,57.4302241298302,56.7474468503228,56.8916955713455,172253.520335151,0.0,1.0
2024-08-20,58.41,59.35,58.37,59.35,141475,56.1704519662321,57.0744106179742,56.131985640626,57.0744106179742,147115.689134347,0.0,1.0
2024-08-21,58.99,59.02,58.18,58.76,145376,56.7282136875198,56.7570634317243,55.9492705939973,56.507032315285,151172.224234634,0.0,1.0
2024-08-22,58.92,59.345,58.47,58.82,126166,56.6608976177092,57.0696023272735,56.2281514546412,56.5647318036941,131196.310551858,0.0,1.0
2024-08-23,61.49,62.9,59.11,59.45,287957,59.1323590378978,60.488297015511,56.8436126643379,57.1705764319894,299438.010221306,0.0,1.0
2024-08-26,61.2,62.89,61.11,62.3,183419,58.853478177254,60.4786804341095,58.7669289446404,59.9113021314203,190732.020394648,0.0,1.0
2024-08-27,60.74,61.075,60.23,60.71,198109,58.4111154327844,58.7332709097351,57.9206697813073,58.3822656885799,206007.719093242,0.0,1.0
2024-08-28,61.37,62.22,60.36,60.36,209266,59.0169600610797,59.8343694802082,58.0456853395269,58.0456853395269,217609.555061943,0.0,1.0
2024-08-29,60.82,62.03,60.77,62.03,240953,58.4880480839965,59.6516544335795,58.4399651769889,59.6516544335795,250559.933868093,0.0,1.0
2024-08-30,61.16,61.35,60.31,61.0,230709,58.8150118516479,58.9977268982766,57.9976024325194,58.6611465492237,239907.499731374,0.0,1.0
2024-09-03,60.71,61.205,60.2475,60.51,213906,58.3822656885799,58.8582864679547,57.9374987987599,58.1899340605496,222434.554514732,0.0,1.0
2024-09-04,60.06,61.47,59.76,60.55,194491,57.7571878974816,59.1131258750948,57.4686904554362,58.2284003861557,202245.467364753,0.0,1.0
2024-09-05,58.85,60.59,58.795,60.59,460650,56.5935815478986,58.2668667117617,56.5406903501903,58.2668667117617,479016.378863666,0.0,1.0
2024-09-06,57.98,60.255,57.885,59.15,187073,55.7569389659671,57.9447112348111,55.6655814426527,56.882078989944,194531.70746372,0.0,1.0
2024-09-09,57.44,58.25,57.15,57.85,249971,55.2376435702854,56.0165866638079,54.9587627096416,55.6319234077474,259937.486683881,0.0,1.0
2024-09-10,57.24,57.55,56.25,57.55,269555,55.0453119422552,55.343425965702,54.0932703835055,55.343425965702,280302.311960481,0.0,1.0
2024-09-11,56.32,56.7,55.2,56.5,257468,54.1605864533161,54.5260165465735,53.0835293363467,54.3336849185433,267733.396360079,0.0,1.0
2024-09-12,56.59,56.83,55.7865,56.83,195685,54.4202341511569,54.6510321047932,53.6475418355454,54.6510321047932,203487.072827389,0.0,1.0
2024-09-13,57.59,57.695,56.865,57.0,205955,55.8242550357777,55.9260356709358,55.1214839834953,55.2523448001272,212469.444373209,0.46,1.0
2024-09-16,57.97,58.43,56.71,57.83,179984,56.1926040011118,56.6385001170427,54.9712363792143,56.0568964875677,185676.970581281,0.0,1.0
2024-09-17,58.17,59.71,58.01,58.66,197027,56.3864718776035,57.8792545265894,56.2313775764102,56.8614481750081,203259.047930472,0.0,1.0
2024-09-18,58.16,60.46,57.38,58.25,254718,56.3767784837789,58.6062590634332,55.6206937654614,56.4640190282002,262774.838833022,0.0,1.0
2024-09-19,59.9,60.2915,58.69,59.82,256768,58.0634290092565,58.4429253774889,56.8905283564819,57.9858818586598,264889.681206187,0.0,1.0
2024-09-20,58.75,59.88,58.45,59.58,1220152,56.9486887194294,58.0440422216073,56.6578869046919,57.7532404068698,1258745.92746406,0.0,1.0
2024-09-23,59.11,59.38,58.53,59.15,233472,57.2976508971144,57.5593725303781,56.7354340552885,57.3364244724127,240856.818803631,0.0,1.0
2024-09-24,57.85,59.39,57.82,59.22,280960,56.0762832752168,57.5690659242027,56.0472030937431,57.4042782291848,289846.884470379,0.0,1.0
2024-09-25,57.5,58.13,57.32,57.84,219115,55.7370144913564,56.3476983023052,55.5625334025139,56.0665898813922,226045.700778499,0.0,1.0
2024-09-26,57.13,58.26,57.09,58.16,164026,55.3783589198468,56.4737124220248,55.3395853445485,56.3767784837789,169214.212244228,0.0,1.0
2024-09-27,57.2,58.175,56.88,57.9,202801,55.4462126766189,56.3913185745158,55.1360240742322,56.1247502443397,209215.682009814,0.0,1.0
2024-09-30,58.07,58.5,56.84,56.94,169664,56.2895379393577,56.7063538738148,55.0972504989339,55.1941844371797,175030.544585643,0.0,1.0
2024-10-01,56.38,57.64,55.97,57.64,176653,54.651354383003,55.8727220049006,54.2539252361951,55.8727220049006,182240.609632495,0.0,1.0
2024-10-02,56.88,57.56,56.27,56.33,197682,55.1360240742322,55.7951748543039,54.5447270509326,54.6028874138801,203934.765859458,0.0,1.0
2024-10-03,57.33,57.49,56.165,56.53,200306,55.5722267963385,55.7273210975318,54.4429464157745,54.7967552903718,206641.764097109,0.0,1.0
2024-10-04,58.17,58.95,58.0,58.65,189957,56.3864718776035,57.142556595921,56.2216841825856,56.8517547811835,195965.420819119,0.0,1.0
2024-10-07,57.31,57.79,57.03,57.79,136024,55.5528400086893,56.0181229122693,55.281424981601,56.0181229122693,140326.497057228,0.0,1.0
2024-10-08,56.92,57.68,56.88,57.68,122250,55.1747976495305,55.9114955801989,55.1360240742322,55.9114955801989,126116.819570415,0.0,1.0
2024-10-09,57.84,58.3,56.62,56.62,188317,56.0665898813922,56.5124859973231,54.883995834793,54.883995834793,194273.546920588,0.0,1.0
2024-10-10,57.75,57.78,56.79,57.29,307493,55.979349336971,56.0084295184447,55.048783529811,55.5334532210401,317219.134561682,0.0,1.0
2024-10-11,59.72,60.14,58.025,58.23,222300,57.888947920414,58.2960704610465,56.245917667147,56.444632240551,229331.443685098,0.0,1.0
2024-10-14,60.85,61.24,59.15,59.61,249497,58.9843014225919,59.3623437817507,57.3364244724127,57.7823205883436,257388.696379222,0.0,1.0
2024-10-15,61.37,62.89,60.68,61.23,188948,59.4883579014703,60.961753762807,58.819513727574,59.3526503879261,194924.505719352,0.0,1.0
2024-10-16,62.5,63.04,61.575,61.77,248207,60.5837114036483,61.1071546701758,59.6870724748743,59.8760936544536,256057.893129767,0.0,1.0
2024-10-17,62.72,63.335,62.025,62.54,180314,60.7969660677891,61.393109788001,60.1232751969805,60.6224849789466,186017.408621839,0.0,1.0
2024-10-18,60.86,62.67,60.71,62.67,305164,58.9939948164165,60.7484990986662,58.8485939090478,60.7484990986662,314816.467299682,0.0,1.0
2024-10-21,58.85,60.79,58.685,60.67,176553,57.0456226576752,58.9261410596444,56.8856816595696,58.8098203337494,182137.446589902,0.0,1.0
2024-10-22,57.82,58.835,55.92,58.62,262462,56.0472030937431,57.0310825669383,54.2054582670722,56.8226745997098,270763.784851454,0.0,1.0
2024-10-23,58.12,58.65,57.66,57.66,185020,56.3380049084806,56.8517547811835,55.8921087925497,55.8921087925497,190872.261406284,0.0,1.0
2024-10-24,58.41,58.77,57.055,58.42,228835,56.6191133293935,56.9680755070785,55.3056584661624,56.6288067232181,236073.148518576,0.0,1.0
2024-10-25,56.52,58.69,56.35,58.69,177208,54.7870618965472,56.8905283564819,54.6222742015293,56.8905283564819,182813.164518888,0.0,1.0
2024-10-28,61.0,61.22,57.7825,58.66,283834,59.1297023299607,59.3429569941015,56.0108528669009,56.8614481750081,292811.790314513,0.0,1.0
2024-10-29,60.7,60.81,59.65,60.56,208116,58.8389005152232,58.9455278472936,57.8210941636419,58.703193001679,214698.797723652,0.0,1.0
2024-10-30,61.81,62.35,60.38,60.38,308649,59.914867229752,60.4383104962795,58.5287119128365,58.5287119128365,318411.699334061,0.0,1.0
2024-10-31,61.14,62.01,60.9725,61.97,491505,59.2654098435049,60.1087351062437,59.1030454969431,60.0699615309453,507051.512498624,0.0,1.0
2024-11-01,61.25,61.9,60.9,61.47,286124,59.3720371755753,60.0021077741732,59.0327683917149,59.5852918397161,295174.223989901,0.0,1.0
2024-11-04,60.81,61.79,59.54,60.66,331190,58.9455278472936,59.8954804421028,57.7144668315715,58.8001269399249,341665.680765037,0.0,1.0
2024-11-05,62.2,62.405,60.705,60.89,261368,60.2929095889107,60.4916241623147,58.8437472121355,59.0230749978903,269635.181165483,0.0,1.0
2024-11-06,70.79,71.49,66.57,66.7,829601,68.6195348842282,69.298072451949,64.5289226902538,64.6549368099734,855841.63298516,0.0,1.0
2024-11-07,67.58,70.38,67.3,69.4,505780,65.5079554665368,68.2221057374202,65.2365404394484,67.272153142611,521778.03682883,0.0,1.0
2024-11-08,69.17,69.59,67.43,68.27,312962,67.0492050846456,67.4563276252781,65.362554559168,66.1767996404331,322861.121361114,0.0,1.0
2024-11-11,70.99,72.295,70.4,70.59,260745,68.8134027607198,70.078390654828,68.2414925250694,68.4256670077365,268992.475410126,0.0,1.0
2024-11-12,69.65,72.0,69.6,70.88,252194,67.5144879882256,69.7924355370028,67.4660210191027,68.7067754286494,260171.003637965,0.0,1.0
2024-11-13,68.53,70.635,68.35,70.19,213859,66.4288278798722,68.4692872799471,66.2543467910297,68.0379312547531,220623.451259791,0.0,1.0
2024-11-14,68.64,69.9299,68.11,69.36,204357,66.5354552119427,67.7858060813757,66.0217053392397,67.2333795673127,210820.898952567,0.0,1.0
2024-11-15,69.07,69.87,67.8,69.16,228230,66.9522711463998,67.7277426523665,65.7212101306776,67.039511690821,235449.012110886,0.0,1.0
2024-11-18,68.05,69.74,67.99,69.2,143137,65.9635449762922,67.6017285326469,65.9053846133447,67.0782852661194,147664.484276896,0.0,1.0
2024-11-19,68.21,68.645,66.8594,66.88,138119,66.1186392774856,66.540301908855,64.8094495075373,64.8294178988159,142487.762799559,0.0,1.0
2024-11-20,67.85,68.1,67.0,67.85,103393,65.7696770998005,66.0120119454151,64.9457386247109,65.7696770998005,106663.36462858,0.0,1.0
2024-11-21,68.91,70.3,68.18,68.18,171372,66.7971768452064,68.1445585868236,66.0895590960118,66.0895590960118,176792.569353138,0.0,1.0
2024-11-22,70.86,71.47,68.96,69.38,213860,68.6873886410003,69.2786856642999,66.8456438143293,67.2527663549618,220624.482890216,0.0,1.0
2024-11-25,71.45,73.3857,71.44,71.79,297620,69.2592988766507,71.1356491192754,69.2496054828261,69.5888742666865,307033.847366437,0.0,1.0
2024-11-26,70.06,71.04,69.691,70.93,221223,67.9119171350335,68.8618697298428,67.5542309029064,68.7552423977723,228220.377716368,0.0,1.0
2024-11-27,69.6,71.405,69.6,71.04,149606,67.4660210191027,69.2156786044401,67.4660210191027,68.8618697298428,154338.101502262,0.0,1.0
2024-11-29,69.23,70.78,68.79,70.36,134916,67.1073654475931,68.6098414904036,66.6808561193114,68.2027189497711,139183.450545293,0.0,1.0
2024-12-02,69.1,69.9,68.6,69.86,209526,66.9813513278735,67.7568228338402,66.4966816366443,67.7180492585419,216153.396624219,0.0,1.0
2024-12-03,68.01,69.29,67.87,69.01,153352,65.9247714009939,67.1655258105406,65.7890638874497,66.8941107834523,158202.58907781,0.0,1.0
2024-12-04,69.33,69.51,67.7,68.12,183766,67.2042993858389,67.3787804746814,65.6242761924318,66.0313987330643,189578.596852163,0.0,1.0
2024-12-05,68.3,69.975,68.195,69.33,176634,66.2058798219068,67.8295232875246,66.1040991867487,67.2042993858389,182221.008654402,0.0,1.0
2024-12-06,68.68,69.15,67.705,68.9,133390,66.574228787241,67.0298182969964,65.6291228893441,66.7874834513818,137609.182515318,0.0,1.0
2024-12-09,67.69,69.24,67.63,69.2,151655,65.6145827986072,67.1170588414177,65.5564224356597,67.0782852661194,156451.912245,0.0,1.0
2024-12-10,67.94,69.16,66.85,67.61,188487,65.8569176442218,67.039511690821,64.8003377173422,65.5370356480105,194448.924092996,0.0,1.0
2024-12-11,68.55,69.69,68.095,68.91,209042,66.4482146675214,67.5532615635239,66.0071652485028,66.7971768452064,215654.087498067,0.0,1.0
2024-12-12,67.29,68.45,67.08,68.34,135538,65.2268470456239,66.3512807292756,65.0232857753076,66.2446533972052,139825.124670224,0.0,1.0
2024-12-13,66.68,67.27,65.85,66.86,153134,65.0814461382551,65.6573017654532,64.2713441542306,65.2571309058749,156895.332324184,0.46,1.0
2024-12-16,67.54,67.57,66.195,66.68,189381,65.9208289168829,65.9501097114861,64.6080732921685,65.0814461382551,194032.64416058,0.0,1.0
2024-12-17,65.25,67.365,65.05,67.07,219674,63.6857282621647,65.750024281697,63.4905229648094,65.4620964680979,225069.711709893,0.0,1.0
2024-12-18,61.23,65.88,60.62,65.88,318466,59.7621017853233,64.3006249488339,59.1667256283897,64.3006249488339,326288.276306722,0.0,1.0
2024-12-19,61.12,62.81,60.99,62.19,396422,59.6547388717779,61.3042236344302,59.527855428497,60.6990872126287,406159.059585837,0.0,1.0
2024-12-20,62.64,63.37,60.84,60.84,1205923,61.1382991316781,61.850798467025,59.3814514554805,59.3814514554805,1235543.31397584,0.0,1.0
2024-12-23,62.58,62.79,61.8,62.05,169498,61.0797375424716,61.2847031046946,60.3184368827859,60.56244350448,173661.270771249,0.0,1.0
2024-12-24,62.98,62.98,62.21,62.29,64396,61.4701481371821,61.4701481371821,60.7186077423643,60.7966898613064,65977.7176874381,0.0,1.0
2024-12-26,63.27,63.42,62.1,62.56,145112,61.7531958183473,61.8995997913638,60.6112448288189,61.060217012736,148676.293078134,0.0,1.0
2024-12-27,62.31,63.675,61.5001,62.44,214517,60.8162103910419,62.1484865454918,60.0257265394017,60.9430938343229,219786.043623147,0.0,1.0
2024-12-30,61.92,62.385,61.12,61.68,96910,60.4355600611991,60.8894123775501,59.6547388717779,60.2013137043727,99290.3382366858,0.0,1.0
2024-12-31,61.68,62.6,61.545,62.37,92711,60.2013137043727,61.0992580722071,60.0695501286579,60.8747719802485,94988.2008901185,0.0,1.0
2025-01-02,61.07,62.8,60.86,62.0,200798,59.6059375474391,61.2944633695624,59.400971985216,60.5136421801412,205730.072616345,0.0,1.0
2025-01-03,61.97,62.094,60.59,61.14,139129,60.4843613855379,60.6053886698982,59.1374448337864,59.6742594015134,142546.336482632,0.0,1.0
2025-01-06,61.56,62.88,61.33,61.94,165722,60.0841905259596,61.3725454885045,59.859704434001,60.4550805909346,169792.523302652,0.0,1.0
2025-01-07,60.39,61.8,59.62,61.75,224775,58.9422395364311,60.3184368827859,58.1906991416132,60.2696355584471,230296.00430452,0.0,1.0
2025-01-08,60.49,60.825,59.45,59.88,169033,59.0398421851087,59.3668110581789,58.0247746388612,58.4444660281751,173184.84927419,0.0,1.0
2025-01-10,58.68,59.49,57.67,58.93,298803,57.2732342440433,58.0638156983323,56.2874474923991,57.5172408657374,306142.30663643,0.0,1.0
2025-01-13,59.58,59.6,58.04,58.14,166780,58.1516580821421,58.1711786118777,56.6485772925064,56.746179941184,170876.510278758,0.0,1.0
2025-01-14,61.6,61.61,59.695,59.96,143093,60.1232315854306,60.1329918502984,58.2639011281214,58.5225481471172,146607.701674771,0.0,1.0
2025-01-15,62.42,63.89,61.8,63.87,188736,60.9235733045873,62.3583322401487,60.3184368827859,62.3388117104132,193371.801438852,0.0,1.0
2025-01-16,62.6,62.73,61.595,62.01,291078,61.0992580722071,61.226141515488,60.1183514529967,60.523402445009,298227.562411083,0.0,1.0
2025-01-17,63.26,63.39,62.055,63.34,301625,61.7434355534796,61.8703189967605,60.5673236369139,61.8215176724217,309033.621614285,0.0,1.0
2025-01-21,65.33,65.96,63.7522,64.01,298794,63.7638103811069,64.378707067776,62.2238357902709,62.4754554185619,306133.085575196,0.0,1.0
2025-01-22,64.87,65.61,64.18,64.71,433420,63.3148381971897,64.0370977974043,62.6413799213139,63.1586739593054,444065.817754044,0.0,1.0
2025-01-23,64.99,65.07,64.21,64.21,289584,63.4319613756028,63.510043494545,62.6706607159172,62.6706607159172,296696.866246336,0.0,1.0
2025-01-24,65.65,66.3,64.36,64.51,286094,64.0761388568753,64.71055607328,62.8170646889337,62.9634686619502,293121.14361249,0.0,1.0
2025-01-27,66.3,66.997,65.765,66.16,267107,64.71055607328,65.3908465345632,64.1883819028546,64.5739123651313,273667.778097064,0.0,1.0
2025-01-28,65.34,66.63,65.26,65.8,217800,63.7735706459746,65.0326448139163,63.6954885270325,64.2225428298918,223149.681848624,0.0,1.0
2025-01-29,65.02,65.86,64.25,64.97,213614,63.4612421702061,64.2811044190984,62.7097017753883,63.4124408458673,218860.863812728,0.0,1.0
2025-01-30,65.56,66.47,64.985,65.83,151594,63.9882964730654,64.876480576032,63.427081243169,64.2518236244951,155317.506290911,0.0,1.0
2025-01-31,65.53,66.2,65.01,65.56,323279,63.9590156784622,64.6129534246024,63.4514819053384,63.9882964730654,331219.494941879,0.0,1.0
2025-02-03,64.4,65.4,63.14,64.19,184211,62.8561057484047,63.8321322351812,61.6263123750664,62.6511401861817,188735.656763163,0.0,1.0
2025-02-04,66.64,66.65,64.31,64.31,165445,65.042405078784,65.0521653436518,62.7682633645949,62.7682633645949,169508.719529135,0.0,1.0
2025-02-05,67.1,67.17,66.3271,67.0,136715,65.4913772627012,65.5596991167756,64.7370063910717,65.3937746140236,140073.042947358,0.0,1.0
2025-02-06,67.99,68.11,66.7932,67.57,163457,66.3600408359323,66.4771640143454,65.1919323365582,65.9501097114861,167471.88955891,0.0,1.0
2025-02-07,66.89,67.67,66.51,67.67,247619,65.2864117004782,66.0477123601638,64.9155216355031,66.0477123601638,253701.106839644,0.0,1.0
2025-02-10,66.22,67.06,66.07,67.03,233083,64.6324739543379,65.4523362032301,64.4860699813214,65.4230554086269,238808.068385321,0.0,1.0
2025-02-11,67.01,67.455,65.7,65.7,168515,65.4035348788913,65.8378666655069,64.1249401812142,64.1249401812142,172654.125972089,0.0,1.0
2025-02-12,64.71,66.41,64.63,65.73,188947,63.1586739593054,64.8179189868254,63.0805918403633,64.1542209758175,193587.984096658,0.0,1.0
2025-02-13,65.2,65.395,64.62,65.23,123094,63.6369269378259,63.8272521027473,63.0708315754956,63.6662077324292,126117.479051766,0.0,1.0
2025-02-14,65.05,66.35,64.85,65.48,83621,63.4905229648094,64.7593573976188,63.2953176674541,63.9102143541233,85674.9290443702,0.0,1.0
2025-02-18,65.53,66.03,64.79,64.96,156845,63.9590156784622,64.4470289218504,63.2367560782476,63.4026805809996,160697.483239428,0.0,1.0
2025-02-19,65.14,65.665,64.69,64.69,155121,63.5783653486193,64.090779254177,63.1391534295699,63.1391534295699,158931.13773205,0.0,1.0
2025-02-20,63.94,65.1,63.35,64.71,153877,62.4071335644876,63.5393242891483,61.8312779372894,63.1586739593054,157656.58215712,0.0,1.0
2025-02-21,63.15,66.81,62.93,65.25,259365,61.6360726399341,65.208329581536,61.4213468128433,63.6857282621647,265735.616311609,0.0,1.0
2025-02-24,62.28,63.58,62.21,63.58,166213,60.7869295964386,62.055764029248,60.7186077423643,62.055764029248,170295.583421053,0.0,1.0
2025-02-25,62.87,63.44,62.5,62.75,226143,61.3627852236367,61.9191203210993,61.0016554235294,61.2456620452236,231697.605611999,0.0,1.0
2025-02-26,63.13,63.825,62.23,62.68,193892,61.6165521101986,62.2948905185083,60.7381282720998,61.1773401911492,198654.444963239,0.0,1.0
2025-02-27,63.12,63.97,62.85,63.08,122493,61.6067918453309,62.4364143590909,61.3432646939012,61.5677507858598,125501.717073845,0.0,1.0
2025-02-28,63.29,64.09,62.85,63.39,325304,61.7727163480829,62.553537537504,61.3432646939012,61.8703189967605,333294.233719398,0.0,1.0
2025-03-03,64.04,65.35,63.42,63.48,270892,62.5047362131652,63.7833309108424,61.8995997913638,61.9581613805704,277545.746626894,0.0,1.0
2025-03-04,60.66,63.29,60.55,63.29,324711,59.2057666878607,61.7727163480829,59.0984037743153,61.7727163480829,332686.668240352,0.0,1.0
2025-03-05,59.94,61.365,59.32,60.8,360088,58.5030276173817,59.8938653610381,57.8978911955803,59.3424103960094,368932.610824184,0.0,1.0
2025-03-06,59.53,60.13,58.59,59.53,215853,58.1028567578033,58.6884726498692,57.1853918602334,58.1028567578033,221154.858935129,0.0,1.0
2025-03-07,59.56,59.775,58.46,59.47,240043,58.1321375524066,58.3419832470636,57.0585084169525,58.0442951685967,245939.022405828,0.0,1.0
2025-03-10,56.63,59.03,56.41,58.64,245245,55.2723799461516,57.6148435144151,55.0576541190607,57.2341931845723,251268.795798741,0.0,1.0
2025-03-11,56.3,57.582,56.0,56.89,302252,54.9502912055153,56.2015571615628,54.6574832594824,55.5261468327134,309676.022213546,0.0,1.0
2025-03-12,57.08,57.63,56.03,56.72,259221,55.711591865201,56.248406432928,54.6867640540857,55.3602223299614,265588.079331874,0.0,1.0
2025-03-13,56.08,57.6,55.98,57.46,191954,54.7355653784245,56.2191256383247,54.6379627297468,56.082481930176,196668.843110977,0.0,1.0
2025-03-14,57.23,57.34,55.99,56.08,191082,56.3069680221346,56.415193891127,55.0869673171294,55.1755157553959,194214.379572012,0.46,1.0
2025-03-17,57.12,57.6436,56.92,56.99,243950,56.1987421531422,56.713897289546,56.0019678458833,56.0708388534239,247949.037044789,0.0,1.0
2025-03-18,58.1,58.14,57.06,57.06,302496,57.1629362587108,57.2022911201626,56.1397098609646,56.1397098609646,307454.773149828,0.0,1.0
2025-03-19,57.98,58.655,57.41,58.1,324944,57.0448716743555,57.7089849613543,56.4840648986676,57.1629362587108,330270.759965083,0.0,1.0
2025-03-20,57.16,58.65,57.06,57.06,206506,56.238097014594,57.7040656036728,56.1397098609646,56.1397098609646,209891.222971802,0.0,1.0
2025-03-21,57.59,57.775,56.39,57.07,684662,56.6611617752006,56.8431780094151,55.4805159316472,56.1495485763275,695885.565079563,0.0,1.0
2025-03-24,58.3,58.84,57.69,58.57,192356,57.3597105659697,57.8910011955688,56.7595489288301,57.6253558807693,195509.264069635,0.0,1.0
2025-03-25,58.27,58.63,57.94,58.62,196202,57.3301944198809,57.6843881729469,57.0055168129037,57.674549457584,199418.31099103,0.0,1.0
2025-03-26,58.11,59.1,57.87,58.42,122247,57.1727749740738,58.1468077950053,56.9366458053631,57.4777751503251,124250.97737903,0.0,1.0
2025-03-27,57.87,58.6,57.57,58.6,153609,56.9366458053631,57.6548720268581,56.6414843444747,57.6548720268581,156127.090106222,0.0,1.0
2025-03-28,56.75,58.115,56.45,57.58,115962,55.8347096847133,57.1776943317553,55.5395482238249,56.6513230598377,117862.948283615,0.0,1.0
2025-03-31,56.86,57.02,55.95,55.95,214356,55.9429355537056,56.1003549995128,55.0476124556777,55.0476124556777,217869.906885726,0.0,1.0
2025-04-01,56.85,56.99,55.815,56.03,235478,55.9330968383427,56.0708388534239,54.9147897982779,55.1263221785812,239338.156774883,0.0,1.0
2025-04-02,57.52,57.56,55.96,55.96,250580,56.59229076766,56.6316456291118,55.0574511710406,55.0574511710406,254687.721675275,0.0,1.0
2025-04-03,53.27,54.8,52.46,54.5,393151,52.4108367384084,53.916160188939,51.6139007940098,53.6209987280506,399595.867444951,0.0,1.0
2025-04-04,51.56,52.04,50.03,50.83,410064,50.7284164113448,51.2006747487661,49.2230929608142,50.0101901898498,416786.119806248,0.0,1.0
2025-04-07,51.21,54.35,49.44,49.91,372549,50.3840613736417,53.4734179976064,48.6426087544004,49.1050283764588,378656.141840537,0.0,1.0
2025-04-08,50.88,53.72,50.14,53.11,276366,50.0593837666645,52.8535789297409,49.3313188298066,52.2534172926012,280896.427841443,0.0,1.0
2025-04-09,54.31,55.47,49.4701,50.26,403031,53.4340631361547,54.5753541182563,48.6722232876429,49.4493834141619,409637.828855086,0.0,1.0
2025-04-10,51.47,53.35,50.0904,52.96,304612,50.6398679730783,52.4895464613119,49.2825188016064,52.1058365621571,309605.460431593,0.0,1.0
2025-04-11,51.47,51.89,50.18,51.89,271179,50.6398679730783,51.0530940183219,49.3706736912583,51.0530940183219,275624.398101122,0.0,1.0
2025-04-14,52.25,52.56,51.02,52.01,301704,51.407287771388,51.7122879476393,50.1971257817457,51.1711586026773,306649.790008448,0.0,1.0
2025-04-15,53.08,53.6024,52.43,52.43,191908,52.2239011465124,52.7378756370727,51.584384647921,51.584384647921,195053.920070471,0.0,1.0
2025-04-16,53.27,54.1,52.72,52.92,323315,52.4108367384084,53.2274501135328,51.8697073934464,52.0664817007053,328615.056003836,0.0,1.0
2025-04-17,53.38,53.94,53.105,53.14,274496,52.5190626074008,53.0700306677257,52.2484979349198,52.2829334386901,278995.773202076,0.0,1.0
2025-04-21,52.54,53.0,52.2,52.71,220867,51.6926105169134,52.1451914236088,51.3580941945732,51.8598686780834,224487.640766433,0.0,1.0
2025-04-22,54.16,54.55,52.67,53.34,215227,53.2864824057105,53.6701923048653,51.8205138166317,52.479707745949,218755.185062672,0.0,1.0
2025-04-23,55.23,56.665,54.87,55.82,193184,54.3392249495456,55.7510806041282,53.9850311964796,54.9197091559594,196350.837353804,0.0,1.0
2025-04-24,55.72,56.03,54.51,54.68,274552,54.8213220023299,55.1263221785812,53.6308374434136,53.7980956045836,279052.691201971,0.0,1.0
2025-04-25,55.23,55.475,54.59,54.85,149850,54.3392249495456,54.5802734759378,53.7095471663171,53.9653537657537,152306.469363237,0.0,1.0
2025-04-28,55.65,57.18,54.67,55.4,203835,54.7524509947893,56.2577744453199,53.7882568892207,54.5064831107157,207176.437655358,0.0,1.0
2025-04-29,54.5,55.3,52.775,54.25,347210,53.6209987280506,54.4080959570862,51.9238203279426,53.375030843977,352901.763280677,0.0,1.0
2025-04-30,54.59,54.68,52.88,53.37,404997,53.7095471663171,53.7980956045836,52.0271268392535,52.5092238920378,411636.057208561,0.0,1.0
2025-05-01,55.07,55.6,53.64,54.42,328299,54.1818055037385,54.7032574179746,52.7748692068373,53.5422890051471,333680.757994536,0.0,1.0
2025-05-02,56.85,57.12,55.04,55.97,298355,55.9330968383427,56.1987421531422,54.1522893576496,55.0672898864035,303245.890336126,0.0,1.0
2025-05-05,56.36,57.14,56.14,56.14,170161,55.4509997855584,56.2184195838681,55.2345480475736,55.2345480475736,172950.424646765,0.0,1.0
2025-05-06,55.84,56.38,55.425,55.54,161542,54.9393865866853,55.4706772162843,54.531079899123,54.6442251257969,164190.134627134,0.0,1.0
2025-05-07,55.87,56.7,55.455,56.42,159597,54.9689027327741,55.7855161078985,54.5605960452119,55.5100320777361,162213.25052362,0.0,1.0
2025-05-08,56.82,57.37,56.07,56.31,123764,55.9035806922539,56.4447100372158,55.165677040033,55.4018062087437,125792.845340485,0.0,1.0
2025-05-09,56.5,57.17,56.22,56.82,112322,55.5887418006396,56.247935729957,55.3132577704772,55.9035806922539,114163.278290407,0.0,1.0
2025-05-12,58.16,59.52,57.89,58.48,200948,57.2219685508885,58.560033840249,56.956323236089,57.5368074425027,204242.111482174,0.0,1.0
2025-05-13,57.78,58.52,57.56,58.5,192413,56.8480973670966,57.5761623039545,56.6316456291118,57.5564848732286,195567.198462386,0.0,1.0
2025-05-14,57.53,58.02,57.26,57.38,190806,56.602129483023,57.0842265358073,56.3364841682234,56.4545487525788,193933.855143956,0.0,1.0
2025-05-15,57.92,58.26,55.41,57.64,164664,56.9858393821778,57.320355704518,54.5163218260786,56.7103553520154,167363.313121308,0.0,1.0
2025-05-16,58.07,58.125,57.35,57.76,215537,57.133420112622,57.1875330471182,56.42503260649,56.8284199363707,219070.266847808,0.0,1.0
2025-05-19,57.81,57.96,57.23,57.23,159765,56.8776135131854,57.0251942436296,56.3069680221346,56.3069680221346,162384.004523307,0.0,1.0
2025-05-20,58.04,58.295,57.57,57.79,129887,57.1039039665332,57.3547912082883,56.6414843444747,56.8579360824595,132016.218793345,0.0,1.0
2025-05-21,56.42,57.61,56.32,57.2,275288,55.5100320777361,56.6808392059265,55.4116449241066,56.2774518760458,279800.756343455,0.0,1.0
2025-05-22,56.03,56.665,55.71,55.71,152163,55.1263221785812,55.7510806041282,54.811483286967,54.811483286967,154657.386037492,0.0,1.0
2025-05-23,55.66,55.87,54.87,54.87,155100,54.7622897101522,54.9689027327741,53.9850311964796,53.9850311964796,157642.53185344,0.0,1.0
2025-05-27,56.84,56.89,55.73,56.45,145587,55.9232581229798,55.9724516997945,54.8311607176929,55.5395482238249,147973.586621191,0.0,1.0
2025-05-28,56.12,57.01,56.1,56.71,143888,55.2148706168477,56.0905162841498,55.1951931861218,55.7953548232615,146246.735160076,0.0,1.0
2025-05-29,56.68,56.71,55.87,56.34,146291,55.7658386771726,55.7953548232615,54.9689027327741,55.4313223548325,148689.127191307,0.0,1.0
2025-05-30,56.24,56.56,55.94,56.35,189665,55.3329352012031,55.6477740928173,55.0377737403147,55.4411610701954,192774.150896085,0.0,1.0
2025-06-02,55.4,56.11,55.165,56.11,159085,54.5064831107157,55.2050319014848,54.2752732996865,55.2050319014848,161692.857381718,0.0,1.0
2025-06-03,56.38,56.51,54.905,55.08,171673,55.4706772162843,55.5985805160026,54.0194667002499,54.1916442191014,174487.210643944,0.0,1.0
2025-06-04,55.88,56.48,55.5,56.1,155737,54.978741448137,55.5690643699137,54.6048702643451,55.1951931861218,158289.974102252,0.0,1.0
2025-06-05,55.61,55.905,55.275,55.85,160915,54.7130961333375,55.0033382365444,54.3834991686789,54.9492253020482,163552.856306875,0.0,1.0
2025-06-06,56.63,56.885,55.86,56.65,114222,55.7166451003579,55.967532342113,54.9590640174111,55.7363225310838,116094.424715433,0.0,1.0
2025-06-09,57.27,57.63,56.79,56.79,181170,56.3463228835864,56.7005166366524,55.874064546165,55.874064546165,184139.893590508,0.0,1.0
2025-06-10,57.97,58.17,57.16,57.33,104225,57.0350329589926,57.2318072662515,56.238097014594,56.4053551757641,105933.54534123,0.0,1.0
2025-06-11,57.26,58.48,56.94,58.1,184067,56.3364841682234,57.5368074425027,56.0216452766092,57.1629362587108,187084.383692245,0.0,1.0
2025-06-12,57.11,57.21,55.94,56.99,104524,56.1889034377793,56.2872905914087,55.0377737403147,56.0708388534239,106237.446804958,0.0,1.0
2025-06-13,55.13,56.26,54.97,55.96,170809,54.6934187026116,55.8144700926706,54.5346857624263,55.5168458298231,172172.454993207,0.46,1.0
2025-06-16,54.91,55.93,54.7,55.93,154286,54.4751609098568,55.4870834035383,54.2668239258635,55.4870834035383,155517.562839674,0.0,1.0
2025-06-17,53.94,54.86,53.9,54.29,118854,53.5128424599831,54.4255568660489,53.4731592249368,53.8600707666386,119802.732676631,0.0,1.0
2025-06-18,54.25,54.76,53.55,53.68,162428,53.8203875315923,54.326348778433,53.1259309182814,53.254901432182,163724.555027174,0.0,1.0
2025-06-20,54.06,54.65,53.94,54.45,369102,53.6318921651222,54.2172198820556,53.5128424599831,54.0188037068239,372048.296535326,0.0,1.0
2025-06-23,55.81,55.845,53.74,53.74,205328,55.3680336983993,55.4027565290649,53.3144262847515,53.3144262847515,206966.997282609,0.0,1.0
2025-06-24,56.21,57.215,56.18,56.37,142249,55.7648660488627,56.7619073294019,55.7351036225779,55.923598989048,143384.479449728,0.0,1.0
2025-06-25,55.84,56.2,55.62,56.08,127725,55.3977961246841,55.7549452401011,55.1795383319292,55.6358955349621,128744.543987772,0.0,1.0
2025-06-26,57.15,57.255,56.09,56.46,136765,56.6974220724516,56.8015905644482,55.6458163437237,56.0128862679023,137856.704313859,0.0,1.0
2025-06-27,57.11,57.81,56.9,57.45,551402,56.6577388374052,57.3521954507161,56.449401853412,56.9950463352991,555803.4765625,0.0,1.0
2025-06-30,56.87,57.7,56.77,57.6,153935,56.4196394271272,57.2430665543387,56.3204313395114,57.1438584667228,155163.761039402,0.0,1.0
2025-07-01,58.53,59.11,56.43,56.43,200904,58.0664936815501,58.641900589722,55.9831238416175,55.9831238416175,202507.683423913,0.0,1.0
2025-07-02,59.17,59.33,58.38,58.85,300351,58.7014254422915,58.8601583824768,57.9176815501264,58.3839595619208,302748.502887228,0.0,1.0
2025-07-03,60.08,60.27,59.175,59.45,102930,59.6042190395956,59.7927144060657,58.7063858466723,58.9792080876158,103751.621942935,0.0,1.0
2025-07-07,59.11,60.38,58.96,59.77,197086,58.641900589722,59.9018433024431,58.4930884582982,59.2966739679865,198659.206861413,0.0,1.0
2025-07-08,59.46,60.035,59.07,59.07,261421,58.9891288963774,59.5595754001685,58.6022173546757,58.6022173546757,263507.750509511,0.0,1.0
2025-07-09,59.63,59.83,59.0,59.59,197843,59.1577826453244,59.356198820556,58.5327716933446,59.118099410278,199422.249490489,0.0,1.0
2025-07-10,59.5,60.1746,59.2568,59.45,292266,59.0288121314238,59.6980698904802,58.787538062342,58.9792080876158,294598.965692935,0.0,1.0
2025-07-11,58.15,59.15,58.07,59.0,297714,57.6895029486099,58.6815838247683,57.6101364785173,58.5327716933446,300090.453464674,0.0,1.0
2025-07-14,58.37,58.9,57.99,58.18,385970,57.9077607413648,58.4335636057287,57.5307700084246,57.7192653748947,389050.942595109,0.0,1.0
2025-07-15,56.4,58.385,56.38,58.08,265501,55.9533614153328,57.9226419545072,55.9335197978096,57.6200572872789,267620.318444293,0.0,1.0
2025-07-16,56.99,57.2575,55.78,56.66,245829,56.5386891322662,56.8040707666386,55.3382712721146,56.2113024431339,247791.289911685,0.0,1.0
2025-07-17,58.4,58.71,57.205,57.35,278296,57.9375231676495,58.2450682392586,56.7519865206403,56.8958382476832,280517.452445652,0.0,1.0
2025-07-18,58.43,58.91,58.12,58.53,263837,57.9672855939343,58.4434844144903,57.6597405223252,58.0664936815501,265943.035835598,0.0,1.0
2025-07-21,57.92,58.97,57.77,58.43,218910,57.4613243470935,58.5030092670598,57.3125122156698,57.9672855939343,220657.413383152,0.0,1.0
2025-07-22,55.77,57.5,55.27,57.5,481317,55.328350463353,57.044650379107,54.8323100252738,57.044650379107,485159.034476902,0.0,1.0
2025-07-23,55.39,56.28,54.44,56.06,290136,54.9513597304128,55.8343117101938,54.0088828980623,55.6160539174389,292451.963315217,0.0,1.0
2025-07-24,54.46,55.29,54.2,55.0,239536,54.0287245155855,54.852151642797,53.7707834877843,54.564448188711,241448.057065217,0.0,1.0
2025-07-25,54.29,54.66,53.54,54.48,301911,53.8600707666386,54.2271406908172,53.1160101095198,54.0485661331087,304320.95533288,0.0,1.0
2025-07-28,54.21,54.53,53.97,54.53,266669,53.7807042965459,54.0981701769166,53.5426048862679,54.0981701769166,268797.641813859,0.0,1.0
2025-07-29,54.0,54.68,53.8,54.68,216389,53.5723673125527,54.2469823083404,53.373951137321,54.2469823083404,218116.289911685,0.0,1.0
2025-07-30,53.29,54.76,53.04,54.08,262123,52.8679898904802,54.326348778433,52.6199696714406,53.6517337826453,264215.354110054,0.0,1.0
2025-07-31,52.7,53.115,52.51,52.76,321272,52.2826621735468,52.6943757371525,52.0941668070767,52.3421870261163,323836.501358695,0.0,1.0
2025-08-01,51.46,52.225,51.12,51.98,258314,51.0524818871104,51.8114237573715,50.7151743892165,51.5683639427127,260375.949388587,0.0,1.0
2025-08-04,52.4,52.43,51.26,51.92,277624,51.9850379106992,52.014800336984,50.8540657118787,51.5088390901432,279840.088315218,0.0,1.0
2025-08-05,52.86,53.02,51.73,52.49,299002,52.4413951137321,52.6001280539174,51.3203437236731,52.0743251895535,301388.734714674,0.0,1.0
2025-08-06,53.15,53.35,52.675,52.87,287237,52.729098567818,52.9275147430497,52.2578601516428,52.4513159224937,289529.822520381,0.0,1.0
2025-08-07,53.55,53.86,52.815,53.86,378590,53.1259309182814,53.4334759898905,52.396751474305,53.4334759898905,381612.032948369,0.0,1.0
2025-08-08,54.38,54.51,53.67,54.0,309833,53.9493580454928,54.0783285593934,53.2449806234204,53.5723673125527,312306.19140625,0.0,1.0
2025-08-11,56.55,56.56,54.122,54.42,824151,56.1021735467565,56.1120943555181,53.693401179444,53.9890412805392,830729.650985055,0.0,1.0
2025-08-12,58.84,59.305,57.35,57.35,941136,58.3740387531592,58.8353563605729,56.8958382476832,56.8958382476832,948648.464673913,0.0,1.0
2025-08-13,58.83,59.26,58.41,59.02,375638,58.3641179443976,58.7907127211457,57.9474439764111,58.5526133108677,378636.469089674,0.0,1.0
2025-08-14,58.3,58.84,57.84,58.28,293568,57.8383150800337,58.3740387531592,57.3819578770008,57.8184734625105,295911.358695652,0.0,1.0
2025-08-15,56.42,58.38,56.34,58.38,271446,55.9732030328559,57.9176815501264,55.8938365627633,57.9176815501264,273612.7734375,0.0,1.0
2025-08-18,57.14,57.345,56.19,56.35,319276,56.68750126369,56.8908778433024,55.7450244313395,55.9037573715249,321824.56861413,0.0,1.0
2025-08-19,57.1,57.8899,56.89,57.06,169886,56.6478180286436,57.4314627127211,56.4394810446504,56.6081347935973,171242.087296196,0.0,1.0
2025-08-20,57.14,57.69,56.78,57.3,136551,56.68750126369,57.2331457455771,56.330352148273,56.8462342038753,137640.99609375,0.0,1.0
2025-08-21,57.2,57.5099,56.66,56.66,197865,56.7470261162595,57.054471979781,56.2113024431339,56.2113024431339,199444.425101902,0.0,1.0
2025-08-22,60.23,60.66,57.46,57.65,301899,59.7530311710194,60.1796259477675,57.0049671440607,57.1934625105308,304308.859544837,0.0,1.0
2025-08-25,60.69,60.93,59.885,59.98,238885,60.2093883740522,60.4474877843302,59.4107632687447,59.5050109519798,240791.860563859,0.0,1.0
2025-08-26,60.97,61.32,60.1498,60.47,245331,60.4871710193766,60.834399326032,59.6734662847515,59.9911305812974,247289.31470788,0.0,1.0
2025-08-27,61.11,61.78,60.84,60.84,206664,60.6260623420388,61.2907565290649,60.358200505476,60.358200505476,208313.661684782,0.0,1.0
2025-08-28,60.54,61.58,60.07,61.29,221280,60.0605762426285,61.0923403538332,59.594298230834,60.8046368997473,223046.331521739,0.0,1.0
2025-08-29,59.89,61.31,59.8,60.69,192650,59.4157236731255,60.8244785172704,59.3264363942713,60.2093883740522,194187.797214674,0.0,1.0
2025-09-02,59.37,59.48,58.55,59.09,165549,58.8998416175232,59.0089705139006,58.0863352990733,58.6220589721988,166870.467900815,0.0,1.0
2025-09-03,59.36,60.0,58.93,58.99,165885,58.8899208087616,59.5248525695029,58.4633260320135,58.522850884583,167209.149966033,0.0,1.0
2025-09-04,60.82,60.82,59.4,59.78,175798,60.3383588879528,60.3383588879528,58.9296040438079,59.3065947767481,177201.278872283,0.0,1.0
2025-09-05,59.92,61.57,59.71,60.91,149360,59.4454860994103,61.0824195450716,59.237149115417,60.4276461668071,150552.241847826,0.0,1.0
2025-09-08,60.23,60.31,59.03,60.02,225669,59.7530311710194,59.8323976411121,58.5625341196293,59.5446941870261,227470.365998641,0.0,1.0
2025-09-09,59.13,60.45,58.805,59.95,176770,58.6617422072452,59.9712889637742,58.3393159224937,59.475248525695,178181.037703804,0.0,1.0
2025-09-10,59.14,59.7,58.87,58.87,144790,58.6716630160067,59.2272283066554,58.403801179444,58.403801179444,145945.762567935,0.0,1.0
2025-09-11,59.6,59.745,58.85,59.14,192494,59.1280202190396,59.2718719460826,58.3839595619208,58.6716630160067,194030.551970109,0.0,1.0
2025-09-12,58.88,59.46,58.505,59.01,131890,58.88,59.46,58.505,59.01,131890,0.47,1.0
2025-09-15,58.03,59.0,57.815,58.95,207007,58.03,59.0,57.815,58.95,207007,0.0,1.0
2025-09-16,58.16,58.21,56.64,57.56,280018,58.16,58.21,56.64,57.56,280018,0.0,1.0
2025-09-17,59.75,60.78,58.405,58.49,667304,59.75,60.78,58.405,58.49,667304,0.0,1.0
2025-09-18,62.05,62.09,59.94,59.94,562925,62.05,62.09,59.94,59.94,562925,0.0,1.0
2025-09-19,60.61,62.45,60.535,62.0,1222322,60.61,62.45,60.535,62.0,1222322,0.0,1.0
2025-09-22,60.01,60.59,59.486,60.32,233944,60.01,60.59,59.486,60.32,233944,0.0,1.0
2025-09-23,60.25,61.08,60.05,60.16,250662,60.25,61.08,60.05,60.16,250662,0.0,1.0
2025-09-24,59.94,60.775,59.76,60.04,180004,59.94,60.775,59.76,60.04,180004,0.0,1.0
2025-09-25,59.57,60.0,59.23,59.85,138863,59.57,60.0,59.23,59.85,138863,0.0,1.0
2025-09-26,59.72,60.19,59.2081,59.89,166581,59.72,60.19,59.2081,59.89,166581,0.0,1.0
2025-09-29,59.0,59.73,58.67,59.7,173439,59.0,59.73,58.67,59.7,173439,0.0,1.0
2025-09-30,58.64,59.2,57.9817,59.07,234423,58.64,59.2,57.9817,59.07,234423,0.0,1.0
2025-10-01,58.23,58.535,57.83,58.18,170174,58.23,58.535,57.83,58.18,170174,0.0,1.0
2025-10-02,57.88,58.35,57.225,58.01,158521,57.88,58.35,57.225,58.01,158521,0.0,1.0
2025-10-03,58.76,59.41,57.84,57.84,209605,58.76,59.41,57.84,57.84,209605,0.0,1.0
2025-10-06,59.01,59.92,58.275,59.13,188308,59.01,59.92,58.275,59.13,188308,0.0,1.0
2025-10-07,58.22,59.7,58.13,59.02,175310,58.22,59.7,58.13,59.02,175310,0.0,1.0
2025-10-08,57.91,58.56,57.76,58.39,178033,57.91,58.56,57.76,58.39,178033,0.0,1.0
2025-10-09,57.01,58.16,56.61,57.83,249262,57.01,58.16,56.61,57.83,249262,0.0,1.0
2025-10-10,55.4,58.0492,55.26,57.26,290909,55.4,58.0492,55.26,57.26,290909,0.0,1.0
2025-10-13,56.19,56.4,55.1102,56.09,180584,56.19,56.4,55.1102,56.09,180584,0.0,1.0
2025-10-14,58.48,58.84,55.93,55.93,190193,58.48,58.84,55.93,55.93,190193,0.0,1.0
2025-10-15,57.59,58.71,57.32,58.62,180435,57.59,58.71,57.32,58.62,180435,0.0,1.0
2025-10-16,55.01,57.23,54.595,57.12,316728,55.01,57.23,54.595,57.12,316728,0.0,1.0
2025-10-17,55.63,55.84,54.66,55.44,235163,55.63,55.84,54.66,55.44,235163,0.0,1.0
2025-10-20,56.04,56.65,55.89,55.9,232166,56.04,56.65,55.89,55.9,232166,0.0,1.0
2025-10-21,56.18,56.6,54.86,56.6,260945,56.18,56.6,54.86,56.6,260945,0.0,1.0
2025-10-22,56.34,56.98,55.96,56.5,180547,56.34,56.98,55.96,56.5,180547,0.0,1.0
2025-10-23,56.59,56.96,55.65,56.14,156081,56.59,56.96,55.65,56.14,156081,0.0,1.0
2025-10-24,57.39,57.69,56.76,56.91,133987,57.39,57.69,56.76,56.91,133987,0.0,1.0
2025-10-27,57.38,58.045,56.75,57.47,219097,57.38,58.045,56.75,57.47,219097,0.0,1.0
2025-10-28,57.36,57.8,56.34,57.29,189773,57.36,57.8,56.34,57.29,189773,0.0,1.0
2025-10-29,55.97,57.64,55.48,56.8,293794,55.97,57.64,55.48,56.8,293794,0.0,1.0
2025-10-30,56.07,56.705,55.42,55.42,232350,56.07,56.705,55.42,55.42,232350,0.0,1.0
2025-10-31,55.48,56.0,54.99,55.58,287747,55.48,56.0,54.99,55.58,287747,0.0,1.0
2025-11-03,55.95,56.0,54.22,55.36,303550,55.95,56.0,54.22,55.36,303550,0.0,1.0
2025-11-04,55.69,55.9,55.22,55.62,264289,55.69,55.9,55.22,55.62,264289,0.0,1.0
2025-11-05,56.69,57.02,55.48,55.51,159508,56.69,57.02,55.48,55.51,159508,0.0,1.0
2025-11-06,56.28,57.17,56.16,56.17,226481,56.28,57.17,56.16,56.17,226481,0.0,1.0
2025-11-07,56.85,57.01,56.01,56.31,157382,56.85,57.01,56.01,56.31,157382,0.0,1.0
2025-11-10,56.45,57.83,56.31,57.05,180215,56.45,57.83,56.31,57.05,180215,0.0,1.0
2025-11-11,57.36,57.45,56.24,56.73,97918,57.36,57.45,56.24,56.73,97918,0.0,1.0
2025-11-12,57.12,58.73,57.09,57.4,201189,57.12,58.73,57.09,57.4,201189,0.0,1.0
2025-11-13,56.27,57.48,55.97,56.97,181104,56.27,57.48,55.97,56.97,181104,0.0,1.0
2025-11-14,56.48,56.69,55.265,56.13,136256,56.48,56.69,55.265,56.13,136256,0.0,1.0
2025-11-17,54.68,56.72,54.41,56.53,250192,54.68,56.72,54.41,56.53,250192,0.0,1.0
2025-11-18,53.67,56.025,53.46,54.39,335957,53.67,56.025,53.46,54.39,335957,0.0,1.0
2025-11-19,54.25,54.57,53.55,53.82,236993,54.25,54.57,53.55,53.82,236993,0.0,1.0
2025-11-20,54.87,55.52,54.335,55.03,388526,54.87,55.52,54.335,55.03,388526,0.0,1.0
2025-11-21,56.98,57.55,55.18,55.18,213613,56.98,57.55,55.18,55.18,213613,0.0,1.0
2025-11-24,56.68,57.12,56.022,56.78,181979,56.68,57.12,56.022,56.78,181979,0.0,1.0
2025-11-25,57.99,58.8399,56.77,57.29,249422,57.99,58.8399,56.77,57.29,249422,0.0,1.0
2025-11-26,57.32,58.28,57.29,57.69,352232,57.32,58.28,57.29,57.69,352232,0.0,1.0