date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1990-05-18,22.75,22.75,22.75,22.75,200,0.159779012066136,0.159779012066136,0.159779012066136,0.159779012066136,28476.8314759429,0.0,1.0
1990-05-21,22.0,22.0,22.0,22.0,1100,0.154511572107912,0.154511572107912,0.154511572107912,0.154511572107912,156622.573117686,0.0,1.0
1990-05-22,22.25,22.5,22.25,22.5,1100,0.15626738542732,0.158023198746728,0.15626738542732,0.158023198746728,156622.573117686,0.0,1.0
1990-05-23,23.0,23.0,23.0,23.0,100,0.161534825385544,0.161534825385544,0.161534825385544,0.161534825385544,14238.4157379715,0.0,1.0
1990-05-24,22.25,22.25,22.25,22.25,500,0.15626738542732,0.15626738542732,0.15626738542732,0.15626738542732,71192.0786898571,0.0,1.0
1990-05-25,22.25,22.25,22.25,22.25,500,0.15626738542732,0.15626738542732,0.15626738542732,0.15626738542732,71192.0786898571,0.0,1.0
1990-05-29,22.75,22.75,22.25,22.25,1000,0.159779012066136,0.159779012066136,0.15626738542732,0.15626738542732,142384.157379714,0.0,1.0
1990-05-30,22.0,22.0,22.0,22.0,1000,0.154511572107912,0.154511572107912,0.154511572107912,0.154511572107912,142384.157379714,0.0,1.0
1990-05-31,22.75,22.75,22.75,22.75,1400,0.159779012066136,0.159779012066136,0.159779012066136,0.159779012066136,199337.8203316,0.0,1.0
1990-06-01,22.0,22.25,22.0,22.0,13100,0.154511572107912,0.15626738542732,0.154511572107912,0.154511572107912,1865232.46167426,0.0,1.0
1990-06-04,22.25,22.63,22.0,22.63,10100,0.15626738542732,0.15893622167282,0.154511572107912,0.15893622167282,1438079.98953511,0.0,1.0
1990-06-05,22.13,22.75,22.0,22.75,7100,0.155424595034004,0.159779012066136,0.154511572107912,0.159779012066136,1010927.51739597,0.0,1.0
1990-06-06,22.0,22.38,22.0,22.38,28500,0.154511572107912,0.157180408353412,0.154511572107912,0.157180408353412,4057948.48532185,0.0,1.0
1990-06-07,22.0,22.5,22.0,22.5,2000,0.154511572107912,0.158023198746728,0.154511572107912,0.158023198746728,284768.314759428,0.0,1.0
1990-06-08,22.0,22.0,22.0,22.0,0,0.154511572107912,0.154511572107912,0.154511572107912,0.154511572107912,0,0.0,1.0
1990-06-11,22.5,22.5,22.25,22.25,5500,0.158023198746728,0.158023198746728,0.15626738542732,0.15626738542732,783112.865588429,0.0,1.0
1990-06-12,22.5,22.5,22.5,22.5,0,0.158023198746728,0.158023198746728,0.158023198746728,0.158023198746728,0,0.0,1.0
1990-06-13,22.75,22.75,22.25,22.25,1500,0.159779012066136,0.159779012066136,0.15626738542732,0.15626738542732,213576.236069572,0.0,1.0
1990-06-14,22.75,22.75,22.75,22.75,0,0.159779012066136,0.159779012066136,0.159779012066136,0.159779012066136,0,0.0,1.0
1990-06-15,23.0,23.0,22.75,23.0,4200,0.161534825385544,0.161534825385544,0.159779012066136,0.161534825385544,598013.460994801,0.0,1.0
1990-06-18,22.0,22.75,22.0,22.75,11500,0.154511572107912,0.159779012066136,0.154511572107912,0.159779012066136,1637417.80986671,0.0,1.0
1990-06-19,23.0,23.0,22.25,22.75,2100,0.161534825385544,0.161534825385544,0.15626738542732,0.159779012066136,299006.7304974,0.0,1.0
1990-06-20,23.25,23.25,23.25,23.25,100,0.163290638704952,0.163290638704952,0.163290638704952,0.163290638704952,14238.4157379715,0.0,1.0
1990-06-21,23.25,23.25,23.25,23.25,0,0.163290638704952,0.163290638704952,0.163290638704952,0.163290638704952,0,0.0,1.0
1990-06-22,23.0,23.0,22.5,22.5,1300,0.161534825385544,0.161534825385544,0.158023198746728,0.158023198746728,185099.404593629,0.0,1.0
1990-06-25,23.0,23.0,23.0,23.0,0,0.161534825385544,0.161534825385544,0.161534825385544,0.161534825385544,0,0.0,1.0
1990-06-26,23.0,23.0,23.0,23.0,1000,0.161534825385544,0.161534825385544,0.161534825385544,0.161534825385544,142384.157379715,0.0,1.0
1990-06-27,23.0,23.0,22.5,22.5,1100,0.161534825385544,0.161534825385544,0.158023198746728,0.158023198746728,156622.573117686,0.0,1.0
1990-06-28,22.5,22.5,22.5,22.5,2500,0.158023198746728,0.158023198746728,0.158023198746728,0.158023198746728,355960.393449286,0.0,1.0
1990-06-29,22.5,22.5,22.5,22.5,0,0.158023198746728,0.158023198746728,0.158023198746728,0.158023198746728,0,0.0,1.0
1990-07-02,23.0,23.0,23.0,23.0,800,0.161534825385544,0.161534825385544,0.161534825385544,0.161534825385544,113907.325903772,0.0,1.0
1990-07-03,22.75,22.75,22.75,22.75,100,0.159779012066136,0.159779012066136,0.159779012066136,0.159779012066136,14238.4157379714,0.0,1.0
1990-07-05,23.0,23.0,23.0,23.0,500,0.161534825385544,0.161534825385544,0.161534825385544,0.161534825385544,71192.0786898573,0.0,1.0
1990-07-06,23.25,23.25,23.25,23.25,800,0.163290638704952,0.163290638704952,0.163290638704952,0.163290638704952,113907.325903772,0.0,1.0
1990-07-09,23.25,23.25,23.25,23.25,100,0.163290638704952,0.163290638704952,0.163290638704952,0.163290638704952,14238.4157379715,0.0,1.0
1990-07-10,23.25,23.25,23.0,23.25,1000,0.163290638704952,0.163290638704952,0.161534825385544,0.163290638704952,142384.157379715,0.0,1.0
1990-07-11,23.25,23.25,23.13,23.25,1000,0.163290638704952,0.163290638704952,0.162447848311636,0.163290638704952,142384.157379715,0.0,1.0
1990-07-12,23.0,23.0,22.5,22.75,1800,0.161534825385544,0.161534825385544,0.158023198746728,0.159779012066136,256291.483283486,0.0,1.0
1990-07-13,22.5,22.5,22.5,22.5,200,0.158023198746728,0.158023198746728,0.158023198746728,0.158023198746728,28476.8314759429,0.0,1.0
1990-07-16,23.25,23.25,22.5,22.5,500,0.163290638704952,0.163290638704952,0.158023198746728,0.158023198746728,71192.0786898573,0.0,1.0
1990-07-17,23.25,23.5,22.5,23.5,400,0.163290638704952,0.16504645202436,0.158023198746728,0.16504645202436,56953.6629518858,0.0,1.0
1990-07-18,22.5,22.63,22.5,22.5,3400,0.158023198746728,0.15893622167282,0.158023198746728,0.158023198746728,484106.135091029,0.0,1.0
1990-07-19,22.5,22.5,22.5,22.5,0,0.158023198746728,0.158023198746728,0.158023198746728,0.158023198746728,0,0.0,1.0
1990-07-20,22.5,22.75,22.5,22.75,3400,0.158023198746728,0.159779012066136,0.158023198746728,0.159779012066136,484106.135091029,0.0,1.0
1990-07-23,23.25,23.25,22.25,23.0,2300,0.163290638704952,0.163290638704952,0.15626738542732,0.161534825385544,327483.561973344,0.0,1.0
1990-07-24,23.25,23.25,23.25,23.25,0,0.163290638704952,0.163290638704952,0.163290638704952,0.163290638704952,0,0.0,1.0
1990-07-25,23.25,23.25,23.25,23.25,0,0.163290638704952,0.163290638704952,0.163290638704952,0.163290638704952,0,0.0,1.0
1990-07-26,22.0,23.0,22.0,23.0,3100,0.154511572107912,0.161534825385544,0.154511572107912,0.161534825385544,441390.887877114,0.0,1.0
1990-07-27,21.75,22.0,21.75,21.88,5900,0.152755758788504,0.154511572107912,0.152755758788504,0.153668781714596,840066.528540313,0.0,1.0
1990-07-30,21.5,21.5,21.5,21.5,2000,0.150999945469096,0.150999945469096,0.150999945469096,0.150999945469096,284768.314759428,0.0,1.0
1990-07-31,21.5,21.5,21.5,21.5,0,0.150999945469096,0.150999945469096,0.150999945469096,0.150999945469096,0,0.0,1.0
1990-08-01,21.88,21.88,21.25,21.25,300,0.153668781714596,0.153668781714596,0.149244132149687,0.149244132149687,42715.2472139143,0.0,1.0
1990-08-02,21.88,21.88,21.88,21.88,0,0.153668781714596,0.153668781714596,0.153668781714596,0.153668781714596,0,0.0,1.0
1990-08-03,21.0,21.25,21.0,21.25,4400,0.147488318830279,0.149244132149687,0.147488318830279,0.149244132149687,626490.292470745,0.0,1.0
1990-08-06,20.5,21.0,19.75,21.0,4700,0.143976692191463,0.147488318830279,0.138709252233239,0.147488318830279,669205.539684659,0.0,1.0
1990-08-07,20.5,20.5,20.5,20.5,0,0.143976692191463,0.143976692191463,0.143976692191463,0.143976692191463,0,0.0,1.0
1990-08-08,19.75,20.75,19.63,20.38,10800,0.138709252233239,0.145732505510871,0.137866461839923,0.143133901798147,1537748.89970092,0.0,1.0
1990-08-09,19.75,19.75,19.75,19.75,0,0.138709252233239,0.138709252233239,0.138709252233239,0.138709252233239,0,0.0,1.0
1990-08-10,20.25,20.25,20.25,20.25,200,0.142220878872055,0.142220878872055,0.142220878872055,0.142220878872055,28476.8314759429,0.0,1.0
1990-08-13,19.63,19.63,19.5,19.5,5000,0.137866461839923,0.137866461839923,0.136953438913831,0.136953438913831,711920.786898573,0.0,1.0
1990-08-14,19.62,19.62,19.62,19.62,0,0.137796229307147,0.137796229307147,0.137796229307147,0.137796229307147,0,0.0,1.0
1990-08-15,20.0,20.25,19.63,20.0,7400,0.140465065552647,0.142220878872055,0.137866461839923,0.140465065552647,1053642.76460989,0.0,1.0
1990-08-16,19.5,19.75,19.5,19.5,6700,0.136953438913831,0.138709252233239,0.136953438913831,0.136953438913831,953973.854444086,0.0,1.0
1990-08-17,19.5,20.0,19.25,19.25,9200,0.136953438913831,0.140465065552647,0.135197625594423,0.135197625594423,1309934.24789337,0.0,1.0
1990-08-20,19.25,19.25,19.25,19.25,400,0.135197625594423,0.135197625594423,0.135197625594423,0.135197625594423,56953.6629518857,0.0,1.0
1990-08-21,19.75,19.75,19.75,19.75,1000,0.138709252233239,0.138709252233239,0.138709252233239,0.138709252233239,142384.157379714,0.0,1.0
1990-08-22,19.5,20.0,19.5,19.5,3000,0.136953438913831,0.140465065552647,0.136953438913831,0.136953438913831,427152.472139143,0.0,1.0
1990-08-23,19.0,19.75,19.0,19.75,2300,0.133441812275015,0.138709252233239,0.133441812275015,0.138709252233239,327483.561973342,0.0,1.0
1990-08-24,19.25,19.5,18.5,19.5,2500,0.135197625594423,0.136953438913831,0.129930185636198,0.136953438913831,355960.393449285,0.0,1.0
1990-08-27,19.0,19.25,18.5,19.25,1500,0.133441812275015,0.135197625594423,0.129930185636198,0.135197625594423,213576.236069571,0.0,1.0
1990-08-28,19.5,19.5,18.75,19.25,7600,0.136953438913831,0.136953438913831,0.131685998955607,0.135197625594423,1082119.59608583,0.0,1.0
1990-08-29,19.38,19.75,19.38,19.75,6700,0.136110648520515,0.138709252233239,0.136110648520515,0.138709252233239,953973.854444087,0.0,1.0
1990-08-30,19.0,19.0,19.0,19.0,200,0.133441812275015,0.133441812275015,0.133441812275015,0.133441812275015,28476.8314759428,0.0,1.0
1990-08-31,19.5,19.63,19.5,19.63,500,0.136953438913831,0.137866461839923,0.136953438913831,0.137866461839923,71192.0786898571,0.0,1.0
1990-09-04,19.63,19.63,18.75,18.75,800,0.137866461839923,0.137866461839923,0.131685998955607,0.131685998955607,113907.325903772,0.0,1.0
1990-09-05,19.62,19.62,19.62,19.62,0,0.137796229307147,0.137796229307147,0.137796229307147,0.137796229307147,0,0.0,1.0
1990-09-06,19.62,19.62,19.62,19.62,0,0.137796229307147,0.137796229307147,0.137796229307147,0.137796229307147,0,0.0,1.0
1990-09-07,18.75,18.75,18.75,18.75,100,0.131685998955607,0.131685998955607,0.131685998955607,0.131685998955607,14238.4157379714,0.0,1.0
1990-09-10,19.13,19.13,19.0,19.0,1700,0.134354835201107,0.134354835201107,0.133441812275015,0.133441812275015,242053.067545514,0.0,1.0
1990-09-11,19.12,19.12,19.12,19.12,0,0.134284602668331,0.134284602668331,0.134284602668331,0.134284602668331,0,0.0,1.0
1990-09-12,19.12,19.12,19.12,19.12,0,0.134284602668331,0.134284602668331,0.134284602668331,0.134284602668331,0,0.0,1.0
1990-09-13,18.75,18.75,18.75,18.75,400,0.131685998955607,0.131685998955607,0.131685998955607,0.131685998955607,56953.6629518856,0.0,1.0
1990-09-14,19.0,19.5,18.75,19.0,1300,0.133441812275015,0.136953438913831,0.131685998955607,0.133441812275015,185099.404593628,0.0,1.0
1990-09-17,19.38,19.5,18.75,19.5,800,0.136110648520515,0.136953438913831,0.131685998955607,0.136953438913831,113907.325903772,0.0,1.0
1990-09-18,18.88,18.88,18.75,18.88,1000,0.132599021881699,0.132599021881699,0.131685998955607,0.132599021881699,142384.157379714,0.0,1.0
1990-09-19,19.25,19.25,18.5,18.75,3000,0.135197625594423,0.135197625594423,0.129930185636198,0.131685998955607,427152.472139143,0.0,1.0
1990-09-20,18.75,19.0,18.75,19.0,3200,0.131685998955607,0.133441812275015,0.131685998955607,0.133441812275015,455629.303615085,0.0,1.0
1990-09-21,18.13,18.13,18.13,18.13,400,0.127331581923475,0.127331581923475,0.127331581923475,0.127331581923475,56953.6629518856,0.0,1.0
1990-09-24,18.0,18.5,18.0,18.5,1400,0.126418558997382,0.129930185636198,0.126418558997382,0.129930185636198,199337.820331601,0.0,1.0
1990-09-25,18.13,18.13,18.13,18.13,600,0.127331581923475,0.127331581923475,0.127331581923475,0.127331581923475,85430.4944278284,0.0,1.0
1990-09-26,17.5,18.25,17.5,18.25,5200,0.122906932358566,0.12817437231679,0.122906932358566,0.12817437231679,740397.618374516,0.0,1.0
1990-09-27,17.0,17.88,17.0,17.88,400,0.11939530571975,0.125575768604066,0.11939530571975,0.125575768604066,56953.6629518858,0.0,1.0
1990-09-28,17.5,17.5,17.5,17.5,100,0.122906932358566,0.122906932358566,0.122906932358566,0.122906932358566,14238.4157379715,0.0,1.0
1990-10-01,17.75,17.75,17.75,17.75,1000,0.124662745677974,0.124662745677974,0.124662745677974,0.124662745677974,142384.157379715,0.0,1.0
1990-10-02,18.25,18.25,18.25,18.25,200,0.12817437231679,0.12817437231679,0.12817437231679,0.12817437231679,28476.831475943,0.0,1.0
1990-10-03,18.25,18.25,18.25,18.25,0,0.12817437231679,0.12817437231679,0.12817437231679,0.12817437231679,0,0.0,1.0
1990-10-04,18.25,18.25,18.25,18.25,0,0.12817437231679,0.12817437231679,0.12817437231679,0.12817437231679,0,0.0,1.0
1990-10-05,18.0,18.0,18.0,18.0,800,0.126418558997382,0.126418558997382,0.126418558997382,0.126418558997382,113907.325903772,0.0,1.0
1990-10-08,18.0,18.0,18.0,18.0,0,0.126418558997382,0.126418558997382,0.126418558997382,0.126418558997382,0,0.0,1.0
1990-10-09,18.0,18.0,18.0,18.0,0,0.126418558997382,0.126418558997382,0.126418558997382,0.126418558997382,0,0.0,1.0
1990-10-10,18.0,18.0,18.0,18.0,0,0.126418558997382,0.126418558997382,0.126418558997382,0.126418558997382,0,0.0,1.0
1990-10-11,17.75,17.75,17.5,17.75,24000,0.124662745677974,0.124662745677974,0.122906932358566,0.124662745677974,3417219.77711315,0.0,1.0
1990-10-12,17.75,17.75,17.75,17.75,0,0.124662745677974,0.124662745677974,0.124662745677974,0.124662745677974,0,0.0,1.0
1990-10-15,18.0,18.0,17.0,17.0,900,0.126418558997382,0.126418558997382,0.11939530571975,0.11939530571975,128145.741641743,0.0,1.0
1990-10-16,18.0,18.0,18.0,18.0,0,0.126418558997382,0.126418558997382,0.126418558997382,0.126418558997382,0,0.0,1.0
1990-10-17,18.0,18.0,18.0,18.0,0,0.126418558997382,0.126418558997382,0.126418558997382,0.126418558997382,0,0.0,1.0
1990-10-18,18.0,18.0,18.0,18.0,0,0.126418558997382,0.126418558997382,0.126418558997382,0.126418558997382,0,0.0,1.0
1990-10-19,17.0,17.0,17.0,17.0,600,0.11939530571975,0.11939530571975,0.11939530571975,0.11939530571975,85430.4944278286,0.0,1.0
1990-10-22,17.63,18.0,17.5,17.5,3800,0.123819955284658,0.126418558997382,0.122906932358566,0.122906932358566,541059.798042916,0.0,1.0
1990-10-23,18.0,18.0,18.0,18.0,200,0.126418558997382,0.126418558997382,0.126418558997382,0.126418558997382,28476.831475943,0.0,1.0
1990-10-24,17.5,17.75,17.25,17.25,4700,0.122906932358566,0.124662745677974,0.121151119039158,0.121151119039158,669205.539684659,0.0,1.0
1990-10-25,17.5,17.5,17.5,17.5,0,0.122906932358566,0.122906932358566,0.122906932358566,0.122906932358566,0,0.0,1.0
1990-10-26,17.5,17.5,17.5,17.5,2700,0.122906932358566,0.122906932358566,0.122906932358566,0.122906932358566,384437.224925229,0.0,1.0
1990-10-29,17.5,17.5,17.5,17.5,0,0.122906932358566,0.122906932358566,0.122906932358566,0.122906932358566,0,0.0,1.0
1990-10-30,17.5,17.75,17.5,17.75,2000,0.122906932358566,0.124662745677974,0.122906932358566,0.124662745677974,284768.314759429,0.0,1.0
1990-10-31,17.5,18.0,17.25,17.25,5200,0.122906932358566,0.126418558997382,0.121151119039158,0.121151119039158,740397.618374516,0.0,1.0
1990-11-01,17.5,17.88,17.5,17.88,1300,0.122906932358566,0.125575768604066,0.122906932358566,0.125575768604066,185099.404593629,0.0,1.0
1990-11-02,17.5,17.5,17.5,17.5,0,0.122906932358566,0.122906932358566,0.122906932358566,0.122906932358566,0,0.0,1.0
1990-11-05,17.25,18.0,17.25,18.0,600,0.121151119039158,0.126418558997382,0.121151119039158,0.126418558997382,85430.4944278287,0.0,1.0
1990-11-06,17.25,17.75,17.25,17.5,18400,0.121151119039158,0.124662745677974,0.121151119039158,0.122906932358566,2619868.49578675,0.0,1.0
1990-11-07,17.5,17.75,17.38,17.38,700,0.122906932358566,0.124662745677974,0.12206414196525,0.12206414196525,99668.9101658002,0.0,1.0
1990-11-08,17.5,17.5,17.5,17.5,1000,0.125013908341856,0.125013908341856,0.125013908341856,0.125013908341856,139984.424390169,0.3,1.0
1990-11-09,17.5,17.5,17.5,17.5,0,0.125013908341856,0.125013908341856,0.125013908341856,0.125013908341856,0,0.0,1.0
1990-11-12,17.5,17.5,17.5,17.5,0,0.125013908341856,0.125013908341856,0.125013908341856,0.125013908341856,0,0.0,1.0
1990-11-13,17.5,17.5,17.5,17.5,0,0.125013908341856,0.125013908341856,0.125013908341856,0.125013908341856,0,0.0,1.0
1990-11-14,17.5,17.5,17.5,17.5,0,0.125013908341856,0.125013908341856,0.125013908341856,0.125013908341856,0,0.0,1.0
1990-11-15,17.5,17.5,17.5,17.5,0,0.125013908341856,0.125013908341856,0.125013908341856,0.125013908341856,0,0.0,1.0
1990-11-16,17.5,17.5,17.5,17.5,0,0.125013908341856,0.125013908341856,0.125013908341856,0.125013908341856,0,0.0,1.0
1990-11-19,17.5,17.5,17.25,17.25,1200,0.125013908341856,0.125013908341856,0.123227995365544,0.123227995365544,167981.309268202,0.0,1.0
1990-11-20,17.5,17.5,17.5,17.5,0,0.125013908341856,0.125013908341856,0.125013908341856,0.125013908341856,0,0.0,1.0
1990-11-21,17.5,17.5,17.5,17.5,0,0.125013908341856,0.125013908341856,0.125013908341856,0.125013908341856,0,0.0,1.0
1990-11-23,17.5,17.5,17.5,17.5,0,0.125013908341856,0.125013908341856,0.125013908341856,0.125013908341856,0,0.0,1.0
1990-11-26,17.5,17.5,17.5,17.5,0,0.125013908341856,0.125013908341856,0.125013908341856,0.125013908341856,0,0.0,1.0
1990-11-27,17.5,18.0,17.5,18.0,4700,0.125013908341856,0.12858573429448,0.125013908341856,0.12858573429448,657926.794633792,0.0,1.0
1990-11-28,17.5,17.5,17.5,17.5,0,0.125013908341856,0.125013908341856,0.125013908341856,0.125013908341856,0,0.0,1.0
1990-11-29,17.5,17.5,17.5,17.5,0,0.125013908341856,0.125013908341856,0.125013908341856,0.125013908341856,0,0.0,1.0
1990-11-30,17.75,18.0,17.63,18.0,13700,0.126799821318168,0.12858573429448,0.125942583089538,0.12858573429448,1917786.61414531,0.0,1.0
1990-12-03,17.75,17.75,17.63,17.63,1900,0.126799821318168,0.126799821318168,0.125942583089538,0.125942583089538,265970.406341321,0.0,1.0
1990-12-04,17.63,17.75,17.25,17.25,2700,0.125942583089538,0.126799821318168,0.123227995365544,0.123227995365544,377957.945853456,0.0,1.0
1990-12-05,17.25,17.63,17.25,17.63,600,0.123227995365544,0.125942583089538,0.123227995365544,0.125942583089538,83990.654634101,0.0,1.0
1990-12-06,17.75,17.75,17.25,17.75,900,0.126799821318168,0.126799821318168,0.123227995365544,0.126799821318168,125985.981951152,0.0,1.0
1990-12-07,17.75,17.75,17.75,17.75,0,0.126799821318168,0.126799821318168,0.126799821318168,0.126799821318168,0,0.0,1.0
1990-12-10,17.63,17.75,17.63,17.75,1100,0.125942583089538,0.126799821318168,0.125942583089538,0.126799821318168,153982.866829186,0.0,1.0
1990-12-11,17.25,17.25,17.25,17.25,100,0.123227995365544,0.123227995365544,0.123227995365544,0.123227995365544,13998.4424390168,0.0,1.0
1990-12-12,17.5,17.5,17.25,17.25,900,0.125013908341856,0.125013908341856,0.123227995365544,0.123227995365544,125985.981951152,0.0,1.0
1990-12-13,18.88,20.25,17.75,17.75,41500,0.134872147971099,0.14465895108129,0.126799821318168,0.126799821318168,5809353.61219202,0.0,1.0
1990-12-14,20.0,20.0,18.75,18.75,51700,0.142873038104978,0.142873038104978,0.133943473223417,0.133943473223417,7237194.74097173,0.0,1.0
1990-12-17,19.25,19.25,18.75,18.75,2200,0.137515299176041,0.137515299176041,0.133943473223417,0.133943473223417,307965.733658372,0.0,1.0
1990-12-18,19.38,19.5,18.5,19.38,50300,0.138443973923724,0.139301212152354,0.132157560247105,0.138443973923724,7041216.54682547,0.0,1.0
1990-12-19,19.13,19.13,18.5,18.5,6300,0.136658060947412,0.136658060947412,0.132157560247105,0.132157560247105,881901.87365806,0.0,1.0
1990-12-20,19.25,19.25,19.0,19.0,300,0.137515299176041,0.137515299176041,0.135729386199729,0.135729386199729,41995.3273170507,0.0,1.0
1990-12-21,19.5,19.5,19.5,19.5,2000,0.139301212152354,0.139301212152354,0.139301212152354,0.139301212152354,279968.848780337,0.0,1.0
1990-12-24,19.0,19.38,19.0,19.38,300,0.135729386199729,0.138443973923724,0.135729386199729,0.138443973923724,41995.3273170507,0.0,1.0
1990-12-26,19.38,19.5,19.25,19.25,3800,0.138443973923724,0.139301212152354,0.137515299176041,0.137515299176041,531940.81268264,0.0,1.0
1990-12-27,19.25,19.5,19.25,19.5,3500,0.137515299176041,0.139301212152354,0.137515299176041,0.139301212152354,489945.485365592,0.0,1.0
1990-12-28,19.25,19.25,19.25,19.25,0,0.137515299176041,0.137515299176041,0.137515299176041,0.137515299176041,0,0.0,1.0
1990-12-31,19.38,19.38,19.13,19.13,600,0.138443973923724,0.138443973923724,0.136658060947412,0.136658060947412,83990.6546341011,0.0,1.0
1991-01-02,19.38,19.38,19.38,19.38,300,0.138443973923724,0.138443973923724,0.138443973923724,0.138443973923724,41995.3273170505,0.0,1.0
1991-01-03,19.0,19.0,18.75,18.75,4700,0.135729386199729,0.135729386199729,0.133943473223417,0.133943473223417,657926.794633794,0.0,1.0
1991-01-04,18.5,18.5,18.5,18.5,2200,0.132157560247105,0.132157560247105,0.132157560247105,0.132157560247105,307965.733658371,0.0,1.0
1991-01-07,18.0,18.0,18.0,18.0,300,0.12858573429448,0.12858573429448,0.12858573429448,0.12858573429448,41995.3273170507,0.0,1.0
1991-01-08,18.75,18.75,18.75,18.75,100,0.133943473223417,0.133943473223417,0.133943473223417,0.133943473223417,13998.4424390169,0.0,1.0
1991-01-09,18.75,18.75,18.75,18.75,0,0.133943473223417,0.133943473223417,0.133943473223417,0.133943473223417,0,0.0,1.0
1991-01-10,18.38,18.38,18.38,18.38,200,0.131300322018475,0.131300322018475,0.131300322018475,0.131300322018475,27996.8848780337,0.0,1.0
1991-01-11,18.38,18.38,18.38,18.38,0,0.131300322018475,0.131300322018475,0.131300322018475,0.131300322018475,0,0.0,1.0
1991-01-14,17.75,18.5,17.75,18.5,500,0.126799821318168,0.132157560247105,0.126799821318168,0.132157560247105,69992.2121950844,0.0,1.0
1991-01-15,17.75,17.75,17.75,17.75,0,0.126799821318168,0.126799821318168,0.126799821318168,0.126799821318168,0,0.0,1.0
1991-01-16,17.75,17.75,17.75,17.75,0,0.126799821318168,0.126799821318168,0.126799821318168,0.126799821318168,0,0.0,1.0
1991-01-17,18.25,18.25,18.25,18.25,1100,0.130371647270793,0.130371647270793,0.130371647270793,0.130371647270793,153982.866829185,0.0,1.0
1991-01-18,18.25,18.25,18.25,18.25,0,0.130371647270793,0.130371647270793,0.130371647270793,0.130371647270793,0,0.0,1.0
1991-01-21,18.25,18.25,18.25,18.25,0,0.130371647270793,0.130371647270793,0.130371647270793,0.130371647270793,0,0.0,1.0
1991-01-22,18.25,18.25,18.25,18.25,0,0.130371647270793,0.130371647270793,0.130371647270793,0.130371647270793,0,0.0,1.0
1991-01-23,18.25,18.25,18.25,18.25,0,0.130371647270793,0.130371647270793,0.130371647270793,0.130371647270793,0,0.0,1.0
1991-01-24,18.5,19.0,18.5,19.0,4800,0.132157560247105,0.135729386199729,0.132157560247105,0.135729386199729,671925.237072808,0.0,1.0
1991-01-25,18.25,18.25,18.25,18.25,1000,0.130371647270793,0.130371647270793,0.130371647270793,0.130371647270793,139984.424390168,0.0,1.0
1991-01-28,19.0,19.0,19.0,19.0,1100,0.135729386199729,0.135729386199729,0.135729386199729,0.135729386199729,153982.866829186,0.0,1.0
1991-01-29,19.0,19.0,19.0,19.0,0,0.135729386199729,0.135729386199729,0.135729386199729,0.135729386199729,0,0.0,1.0
1991-01-30,18.75,18.75,18.5,18.5,4100,0.133943473223417,0.133943473223417,0.132157560247105,0.132157560247105,573936.139999692,0.0,1.0
1991-01-31,18.5,19.0,18.25,18.75,2300,0.132157560247105,0.135729386199729,0.130371647270793,0.133943473223417,321964.176097387,0.0,1.0
1991-02-01,18.5,18.5,18.5,18.5,0,0.132157560247105,0.132157560247105,0.132157560247105,0.132157560247105,0,0.0,1.0
1991-02-04,18.5,18.5,18.5,18.5,0,0.132157560247105,0.132157560247105,0.132157560247105,0.132157560247105,0,0.0,1.0
1991-02-05,18.5,18.5,18.5,18.5,0,0.132157560247105,0.132157560247105,0.132157560247105,0.132157560247105,0,0.0,1.0
1991-02-06,18.5,19.38,18.5,19.25,1100,0.132157560247105,0.138443973923724,0.132157560247105,0.137515299176041,153982.866829185,0.0,1.0
1991-02-07,19.25,19.5,19.0,19.5,15900,0.137515299176041,0.139301212152354,0.135729386199729,0.139301212152354,2225752.34780369,0.0,1.0
1991-02-08,19.0,19.5,18.75,19.25,4800,0.135729386199729,0.139301212152354,0.133943473223417,0.137515299176041,671925.237072811,0.0,1.0
1991-02-11,19.5,19.5,19.5,19.5,1900,0.139301212152354,0.139301212152354,0.139301212152354,0.139301212152354,265970.40634132,0.0,1.0
1991-02-12,19.0,19.75,19.0,19.75,21600,0.135729386199729,0.141087125128666,0.135729386199729,0.141087125128666,3023663.56682765,0.0,1.0
1991-02-13,19.63,19.63,19.63,19.63,900,0.140229886900036,0.140229886900036,0.140229886900036,0.140229886900036,125985.981951152,0.0,1.0
1991-02-14,19.62,19.62,19.62,19.62,0,0.140158450380984,0.140158450380984,0.140158450380984,0.140158450380984,0,0.0,1.0
1991-02-15,19.62,19.62,19.62,19.62,0,0.140158450380984,0.140158450380984,0.140158450380984,0.140158450380984,0,0.0,1.0
1991-02-19,19.5,19.75,19.5,19.75,3800,0.139301212152354,0.141087125128666,0.139301212152354,0.141087125128666,531940.81268264,0.0,1.0
1991-02-20,19.5,19.75,19.5,19.75,2000,0.139301212152354,0.141087125128666,0.139301212152354,0.141087125128666,279968.848780337,0.0,1.0
1991-02-21,19.0,19.75,19.0,19.75,200,0.135729386199729,0.141087125128666,0.135729386199729,0.141087125128666,27996.8848780338,0.0,1.0
1991-02-22,19.75,19.88,19.5,19.88,15200,0.141087125128666,0.142015799876348,0.139301212152354,0.142015799876348,2127763.25073056,0.0,1.0
1991-02-25,19.75,19.75,19.75,19.75,0,0.141087125128666,0.141087125128666,0.141087125128666,0.141087125128666,0,0.0,1.0
1991-02-26,19.75,19.75,19.75,19.75,0,0.141087125128666,0.141087125128666,0.141087125128666,0.141087125128666,0,0.0,1.0
1991-02-27,19.75,19.75,19.75,19.75,0,0.141087125128666,0.141087125128666,0.141087125128666,0.141087125128666,0,0.0,1.0
1991-02-28,19.5,19.5,19.5,19.5,200,0.139301212152354,0.139301212152354,0.139301212152354,0.139301212152354,27996.8848780337,0.0,1.0
1991-03-01,20.0,20.0,19.5,19.5,1100,0.142873038104978,0.142873038104978,0.139301212152354,0.139301212152354,153982.866829186,0.0,1.0
1991-03-04,20.25,20.25,19.5,20.25,9300,0.14465895108129,0.14465895108129,0.139301212152354,0.14465895108129,1301855.14682857,0.0,1.0
1991-03-05,21.0,21.25,20.5,20.5,1600,0.150016690010227,0.151802602986539,0.146444864057603,0.146444864057603,223975.07902427,0.0,1.0
1991-03-06,21.0,21.0,21.0,21.0,0,0.150016690010227,0.150016690010227,0.150016690010227,0.150016690010227,0,0.0,1.0
1991-03-07,20.5,21.25,20.5,21.25,1900,0.146444864057603,0.151802602986539,0.146444864057603,0.151802602986539,265970.40634132,0.0,1.0
1991-03-08,21.0,21.13,21.0,21.13,1000,0.150016690010227,0.150945364757909,0.150016690010227,0.150945364757909,139984.424390169,0.0,1.0
1991-03-11,21.0,21.38,20.5,21.38,2700,0.150016690010227,0.152731277734222,0.146444864057603,0.152731277734222,377957.945853456,0.0,1.0
1991-03-12,21.5,21.5,21.13,21.13,2000,0.153588515962851,0.153588515962851,0.150945364757909,0.150945364757909,279968.848780338,0.0,1.0
1991-03-13,20.5,20.88,20.5,20.5,1800,0.146444864057603,0.149159451781597,0.146444864057603,0.146444864057603,251971.963902303,0.0,1.0
1991-03-14,20.5,20.5,20.5,20.5,0,0.146444864057603,0.146444864057603,0.146444864057603,0.146444864057603,0,0.0,1.0
1991-03-15,20.75,21.0,20.75,20.75,4600,0.148230777033915,0.150016690010227,0.148230777033915,0.148230777033915,643928.352194775,0.0,1.0
1991-03-18,20.63,20.63,20.25,20.25,13000,0.147373538805285,0.147373538805285,0.14465895108129,0.14465895108129,1819797.51707219,0.0,1.0
1991-03-19,20.5,20.75,20.5,20.5,2200,0.146444864057603,0.148230777033915,0.146444864057603,0.146444864057603,307965.73365837,0.0,1.0
1991-03-20,20.75,20.75,20.75,20.75,1000,0.148230777033915,0.148230777033915,0.148230777033915,0.148230777033915,139984.424390169,0.0,1.0
1991-03-21,20.5,20.75,20.5,20.5,1800,0.146444864057603,0.148230777033915,0.146444864057603,0.146444864057603,251971.963902303,0.0,1.0
1991-03-22,20.75,20.75,20.75,20.75,700,0.148230777033915,0.148230777033915,0.148230777033915,0.148230777033915,97989.097073118,0.0,1.0
1991-03-25,20.75,21.5,20.75,21.5,3100,0.148230777033915,0.153588515962851,0.148230777033915,0.153588515962851,433951.715609522,0.0,1.0
1991-03-26,20.75,21.25,20.5,20.5,2400,0.148230777033915,0.151802602986539,0.146444864057603,0.146444864057603,335962.618536404,0.0,1.0
1991-03-27,20.75,20.75,20.75,20.75,0,0.148230777033915,0.148230777033915,0.148230777033915,0.148230777033915,0,0.0,1.0
1991-03-28,20.75,20.75,20.75,20.75,3000,0.148230777033915,0.148230777033915,0.148230777033915,0.148230777033915,419953.273170505,0.0,1.0
1991-04-01,21.0,21.25,20.5,20.5,3300,0.150016690010227,0.151802602986539,0.146444864057603,0.146444864057603,461948.600487557,0.0,1.0
1991-04-02,21.38,21.38,20.63,21.25,4800,0.152731277734222,0.152731277734222,0.147373538805285,0.151802602986539,671925.237072808,0.0,1.0
1991-04-03,21.25,21.75,21.0,21.38,6200,0.151802602986539,0.155374428939164,0.150016690010227,0.152731277734222,867903.431219047,0.0,1.0
1991-04-04,21.25,21.75,21.0,21.75,3400,0.151802602986539,0.155374428939164,0.150016690010227,0.155374428939164,475947.042926574,0.0,1.0
1991-04-05,21.25,21.25,21.25,21.25,0,0.151802602986539,0.151802602986539,0.151802602986539,0.151802602986539,0,0.0,1.0
1991-04-08,21.75,21.75,21.75,21.75,100,0.155374428939164,0.155374428939164,0.155374428939164,0.155374428939164,13998.4424390168,0.0,1.0
1991-04-09,21.63,21.63,21.25,21.5,10800,0.154517190710534,0.154517190710534,0.151802602986539,0.153588515962851,1511831.78341382,0.0,1.0
1991-04-10,21.75,21.75,21.75,21.75,200,0.155374428939164,0.155374428939164,0.155374428939164,0.155374428939164,27996.8848780337,0.0,1.0
1991-04-11,21.38,21.75,21.38,21.75,400,0.152731277734222,0.155374428939164,0.152731277734222,0.155374428939164,55993.7697560673,0.0,1.0
1991-04-12,21.38,21.38,21.38,21.38,0,0.152731277734222,0.152731277734222,0.152731277734222,0.152731277734222,0,0.0,1.0
1991-04-15,21.38,21.38,21.38,21.38,500,0.152731277734222,0.152731277734222,0.152731277734222,0.152731277734222,69992.2121950842,0.0,1.0
1991-04-16,21.38,21.38,21.38,21.38,0,0.152731277734222,0.152731277734222,0.152731277734222,0.152731277734222,0,0.0,1.0
1991-04-17,21.38,21.38,21.38,21.38,0,0.152731277734222,0.152731277734222,0.152731277734222,0.152731277734222,0,0.0,1.0
1991-04-18,21.75,21.75,21.75,21.75,200,0.155374428939164,0.155374428939164,0.155374428939164,0.155374428939164,27996.8848780337,0.0,1.0
1991-04-19,21.75,21.75,21.75,21.75,100,0.155374428939164,0.155374428939164,0.155374428939164,0.155374428939164,13998.4424390168,0.0,1.0
1991-04-22,21.0,21.75,21.0,21.75,300,0.150016690010227,0.155374428939164,0.150016690010227,0.155374428939164,41995.3273170506,0.0,1.0
1991-04-23,21.63,21.75,21.63,21.75,1300,0.154517190710534,0.155374428939164,0.154517190710534,0.155374428939164,181979.751707219,0.0,1.0
1991-04-24,21.62,21.62,21.62,21.62,0,0.154445754191481,0.154445754191481,0.154445754191481,0.154445754191481,0,0.0,1.0
1991-04-25,21.25,21.25,21.25,21.25,400,0.151802602986539,0.151802602986539,0.151802602986539,0.151802602986539,55993.7697560676,0.0,1.0
1991-04-26,21.25,21.25,21.25,21.25,0,0.151802602986539,0.151802602986539,0.151802602986539,0.151802602986539,0,0.0,1.0
1991-04-29,21.63,22.0,21.25,21.75,7800,0.154517190710534,0.157160341915476,0.151802602986539,0.155374428939164,1091878.51024331,0.0,1.0
1991-04-30,21.62,21.62,21.62,21.62,0,0.154445754191481,0.154445754191481,0.154445754191481,0.154445754191481,0,0.0,1.0
1991-05-01,21.25,22.0,21.25,22.0,7800,0.151802602986539,0.157160341915476,0.151802602986539,0.157160341915476,1091878.51024332,0.0,1.0
1991-05-02,22.0,22.0,22.0,22.0,200,0.157160341915476,0.157160341915476,0.157160341915476,0.157160341915476,27996.8848780337,0.0,1.0
1991-05-03,21.75,22.0,21.25,22.0,500,0.155374428939164,0.157160341915476,0.151802602986539,0.157160341915476,69992.2121950842,0.0,1.0
1991-05-06,21.75,21.75,21.75,21.75,0,0.155374428939164,0.155374428939164,0.155374428939164,0.155374428939164,0,0.0,1.0
1991-05-07,21.25,21.25,21.25,21.25,100,0.151802602986539,0.151802602986539,0.151802602986539,0.151802602986539,13998.4424390169,0.0,1.0
1991-05-08,21.25,21.25,21.25,21.25,0,0.151802602986539,0.151802602986539,0.151802602986539,0.151802602986539,0,0.0,1.0
1991-05-09,21.5,22.0,21.5,22.0,1400,0.155017246343901,0.158622298584457,0.155017246343901,0.158622298584457,194171.943508944,0.2,1.0
1991-05-10,21.5,21.5,21.5,21.5,0,0.155017246343901,0.155017246343901,0.155017246343901,0.155017246343901,0,0.0,1.0
1991-05-13,22.0,22.0,21.75,22.0,1000,0.158622298584457,0.158622298584457,0.156819772464179,0.158622298584457,138694.245363531,0.0,1.0
1991-05-14,21.25,22.25,21.25,22.0,800,0.153214720223623,0.160424824704735,0.153214720223623,0.158622298584457,110955.396290825,0.0,1.0
1991-05-15,21.5,21.75,21.25,21.5,5800,0.155017246343901,0.156819772464179,0.153214720223623,0.155017246343901,804426.623108482,0.0,1.0
1991-05-16,21.5,21.5,21.5,21.5,0,0.155017246343901,0.155017246343901,0.155017246343901,0.155017246343901,0,0.0,1.0
1991-05-17,21.75,21.75,21.25,21.25,900,0.156819772464179,0.156819772464179,0.153214720223623,0.153214720223623,124824.820827178,0.0,1.0
1991-05-20,21.75,21.75,21.75,21.75,0,0.156819772464179,0.156819772464179,0.156819772464179,0.156819772464179,0,0.0,1.0
1991-05-21,22.0,22.25,21.75,22.25,21100,0.158622298584457,0.160424824704735,0.156819772464179,0.160424824704735,2926448.57717051,0.0,1.0
1991-05-22,22.0,22.0,22.0,22.0,0,0.158622298584457,0.158622298584457,0.158622298584457,0.158622298584457,0,0.0,1.0
1991-05-23,22.0,22.0,22.0,22.0,0,0.158622298584457,0.158622298584457,0.158622298584457,0.158622298584457,0,0.0,1.0
1991-05-24,22.0,22.0,22.0,22.0,0,0.158622298584457,0.158622298584457,0.158622298584457,0.158622298584457,0,0.0,1.0
1991-05-28,22.0,22.0,22.0,22.0,200,0.158622298584457,0.158622298584457,0.158622298584457,0.158622298584457,27738.8490727063,0.0,1.0
1991-05-29,22.0,22.0,22.0,22.0,0,0.158622298584457,0.158622298584457,0.158622298584457,0.158622298584457,0,0.0,1.0
1991-05-30,22.0,22.0,22.0,22.0,0,0.158622298584457,0.158622298584457,0.158622298584457,0.158622298584457,0,0.0,1.0
1991-05-31,21.88,22.25,21.88,22.25,4800,0.157757086046724,0.160424824704735,0.157757086046724,0.160424824704735,665732.377744948,0.0,1.0
1991-06-03,22.13,22.13,21.75,21.75,1300,0.159559612167002,0.159559612167002,0.156819772464179,0.156819772464179,180302.51897259,0.0,1.0
1991-06-04,22.13,22.38,22.0,22.0,19100,0.159559612167002,0.16136213828728,0.158622298584457,0.158622298584457,2649060.08644344,0.0,1.0
1991-06-05,22.5,22.5,21.75,22.5,1200,0.162227350825013,0.162227350825013,0.156819772464179,0.162227350825013,166433.094436237,0.0,1.0
1991-06-06,22.38,22.5,21.75,22.5,2400,0.16136213828728,0.162227350825013,0.156819772464179,0.162227350825013,332866.188872474,0.0,1.0
1991-06-07,22.38,22.38,22.38,22.38,0,0.16136213828728,0.16136213828728,0.16136213828728,0.16136213828728,0,0.0,1.0
1991-06-10,22.13,22.5,22.13,22.5,1200,0.159559612167002,0.162227350825013,0.159559612167002,0.162227350825013,166433.094436237,0.0,1.0
1991-06-11,21.75,21.75,21.75,21.75,500,0.156819772464179,0.156819772464179,0.156819772464179,0.156819772464179,69347.1226817657,0.0,1.0
1991-06-12,22.0,22.0,21.75,21.75,3000,0.158622298584457,0.158622298584457,0.156819772464179,0.156819772464179,416082.736090594,0.0,1.0
1991-06-13,21.5,21.5,21.5,21.5,100,0.155017246343901,0.155017246343901,0.155017246343901,0.155017246343901,13869.4245363531,0.0,1.0
1991-06-14,21.5,21.5,21.5,21.5,0,0.155017246343901,0.155017246343901,0.155017246343901,0.155017246343901,0,0.0,1.0
1991-06-17,21.5,21.5,21.5,21.5,500,0.155017246343901,0.155017246343901,0.155017246343901,0.155017246343901,69347.1226817657,0.0,1.0
1991-06-18,21.75,22.25,21.75,22.25,400,0.156819772464179,0.160424824704735,0.156819772464179,0.160424824704735,55477.6981454125,0.0,1.0
1991-06-19,22.25,22.25,21.38,21.5,1500,0.160424824704735,0.160424824704735,0.154152033806168,0.155017246343901,208041.368045297,0.0,1.0
1991-06-20,21.5,22.5,21.25,21.25,2100,0.155017246343901,0.162227350825013,0.153214720223623,0.153214720223623,291257.915263416,0.0,1.0
1991-06-21,22.0,22.0,21.25,21.5,1200,0.158622298584457,0.158622298584457,0.153214720223623,0.155017246343901,166433.094436238,0.0,1.0
1991-06-24,21.63,22.25,21.63,22.25,1000,0.155954559926446,0.160424824704735,0.155954559926446,0.160424824704735,138694.245363531,0.0,1.0
1991-06-25,21.62,21.62,21.62,21.62,0,0.155882458881635,0.155882458881635,0.155882458881635,0.155882458881635,0,0.0,1.0
1991-06-26,21.5,21.75,21.5,21.75,300,0.155017246343901,0.156819772464179,0.155017246343901,0.156819772464179,41608.2736090594,0.0,1.0
1991-06-27,21.5,21.5,21.25,21.25,8500,0.155017246343901,0.155017246343901,0.153214720223623,0.153214720223623,1178901.08559002,0.0,1.0
1991-06-28,22.25,22.25,21.5,21.75,9100,0.160424824704735,0.160424824704735,0.155017246343901,0.156819772464179,1262117.63280813,0.0,1.0
1991-07-01,22.63,22.63,22.0,22.38,3400,0.163164664407557,0.163164664407557,0.158622298584457,0.16136213828728,471560.434236007,0.0,1.0
1991-07-02,23.0,23.0,22.0,22.0,13400,0.165832403065569,0.165832403065569,0.158622298584457,0.158622298584457,1858502.88787132,0.0,1.0
1991-07-03,22.0,22.0,22.0,22.0,300,0.158622298584457,0.158622298584457,0.158622298584457,0.158622298584457,41608.2736090594,0.0,1.0
1991-07-05,22.0,22.0,22.0,22.0,0,0.158622298584457,0.158622298584457,0.158622298584457,0.158622298584457,0,0.0,1.0
1991-07-08,22.0,22.75,21.75,22.75,8500,0.158622298584457,0.164029876945291,0.156819772464179,0.164029876945291,1178901.08559002,0.0,1.0
1991-07-09,22.5,22.5,22.0,22.0,8000,0.162227350825013,0.162227350825013,0.158622298584457,0.158622298584457,1109553.96290825,0.0,1.0
1991-07-10,22.5,22.5,22.5,22.5,0,0.162227350825013,0.162227350825013,0.162227350825013,0.162227350825013,0,0.0,1.0
1991-07-11,22.5,22.5,22.5,22.5,0,0.162227350825013,0.162227350825013,0.162227350825013,0.162227350825013,0,0.0,1.0
1991-07-12,22.5,22.5,22.5,22.5,0,0.162227350825013,0.162227350825013,0.162227350825013,0.162227350825013,0,0.0,1.0
1991-07-15,22.5,22.75,22.0,22.75,1600,0.162227350825013,0.164029876945291,0.158622298584457,0.164029876945291,221910.79258165,0.0,1.0
1991-07-16,22.5,22.5,22.5,22.5,0,0.162227350825013,0.162227350825013,0.162227350825013,0.162227350825013,0,0.0,1.0
1991-07-17,22.5,22.75,22.5,22.75,600,0.162227350825013,0.164029876945291,0.162227350825013,0.164029876945291,83216.5472181187,0.0,1.0
1991-07-18,22.5,22.5,22.5,22.5,0,0.162227350825013,0.162227350825013,0.162227350825013,0.162227350825013,0,0.0,1.0
1991-07-19,22.5,22.5,22.5,22.5,400,0.162227350825013,0.162227350825013,0.162227350825013,0.162227350825013,55477.6981454125,0.0,1.0
1991-07-22,22.13,22.5,22.0,22.5,3900,0.159559612167002,0.162227350825013,0.158622298584457,0.162227350825013,540907.55691777,0.0,1.0
1991-07-23,22.0,22.13,22.0,22.0,26900,0.158622298584457,0.159559612167002,0.158622298584457,0.158622298584457,3730875.20027899,0.0,1.0
1991-07-24,21.25,22.0,21.25,22.0,3100,0.153214720223623,0.158622298584457,0.153214720223623,0.158622298584457,429952.160626948,0.0,1.0
1991-07-25,21.25,22.0,21.25,22.0,1200,0.153214720223623,0.158622298584457,0.153214720223623,0.158622298584457,166433.094436238,0.0,1.0
1991-07-26,21.5,21.5,21.25,21.25,1400,0.155017246343901,0.155017246343901,0.153214720223623,0.153214720223623,194171.943508944,0.0,1.0
1991-07-29,21.75,21.75,21.0,21.0,1200,0.156819772464179,0.156819772464179,0.151412194103345,0.151412194103345,166433.094436238,0.0,1.0
1991-07-30,21.0,21.0,20.75,21.0,2100,0.151412194103345,0.151412194103345,0.149609667983067,0.151412194103345,291257.915263416,0.0,1.0
1991-07-31,21.5,21.5,20.75,21.0,10400,0.155017246343901,0.155017246343901,0.149609667983067,0.151412194103345,1442420.15178073,0.0,1.0
1991-08-01,21.38,21.5,21.0,21.5,1400,0.154152033806168,0.155017246343901,0.151412194103345,0.155017246343901,194171.943508944,0.0,1.0
1991-08-02,21.0,21.5,21.0,21.5,1900,0.151412194103345,0.155017246343901,0.151412194103345,0.155017246343901,263519.06619071,0.0,1.0
1991-08-05,20.75,20.75,20.75,20.75,200,0.149609667983067,0.149609667983067,0.149609667983067,0.149609667983067,27738.8490727063,0.0,1.0
1991-08-06,20.75,21.0,20.75,21.0,1300,0.149609667983067,0.151412194103345,0.149609667983067,0.151412194103345,180302.518972591,0.0,1.0
1991-08-07,21.5,21.5,21.5,21.5,300,0.155017246343901,0.155017246343901,0.155017246343901,0.155017246343901,41608.2736090594,0.0,1.0
1991-08-08,20.75,20.75,20.75,20.75,400,0.149609667983067,0.149609667983067,0.149609667983067,0.149609667983067,55477.6981454127,0.0,1.0
1991-08-09,21.0,21.5,20.75,20.75,4100,0.151412194103345,0.155017246343901,0.149609667983067,0.149609667983067,568646.405990479,0.0,1.0
1991-08-12,21.0,21.0,21.0,21.0,0,0.151412194103345,0.151412194103345,0.151412194103345,0.151412194103345,0,0.0,1.0
1991-08-13,21.0,21.0,21.0,21.0,0,0.151412194103345,0.151412194103345,0.151412194103345,0.151412194103345,0,0.0,1.0
1991-08-14,21.13,21.13,21.0,21.0,1400,0.15234950768589,0.15234950768589,0.151412194103345,0.151412194103345,194171.943508944,0.0,1.0
1991-08-15,20.75,20.75,20.75,20.75,100,0.149609667983067,0.149609667983067,0.149609667983067,0.149609667983067,13869.4245363532,0.0,1.0
1991-08-16,20.75,20.75,20.75,20.75,0,0.149609667983067,0.149609667983067,0.149609667983067,0.149609667983067,0,0.0,1.0
1991-08-19,21.0,21.0,21.0,21.0,100,0.151412194103345,0.151412194103345,0.151412194103345,0.151412194103345,13869.4245363532,0.0,1.0
1991-08-20,21.0,21.0,21.0,21.0,0,0.151412194103345,0.151412194103345,0.151412194103345,0.151412194103345,0,0.0,1.0
1991-08-21,21.38,21.75,21.0,21.5,5300,0.154152033806168,0.156819772464179,0.151412194103345,0.155017246343901,735079.500426715,0.0,1.0
1991-08-22,21.38,21.75,21.0,21.38,4100,0.154152033806168,0.156819772464179,0.151412194103345,0.154152033806168,568646.405990477,0.0,1.0
1991-08-23,21.38,21.38,21.0,21.0,6900,0.154152033806168,0.154152033806168,0.151412194103345,0.151412194103345,956990.293008365,0.0,1.0
1991-08-26,21.0,22.0,21.0,22.0,500,0.151412194103345,0.158622298584457,0.151412194103345,0.158622298584457,69347.1226817658,0.0,1.0
1991-08-27,21.0,21.0,21.0,21.0,0,0.151412194103345,0.151412194103345,0.151412194103345,0.151412194103345,0,0.0,1.0
1991-08-28,21.5,22.0,21.5,22.0,1600,0.155017246343901,0.158622298584457,0.155017246343901,0.158622298584457,221910.79258165,0.0,1.0
1991-08-29,21.25,22.0,21.0,21.0,7900,0.153214720223623,0.158622298584457,0.151412194103345,0.151412194103345,1095684.5383719,0.0,1.0
1991-08-30,21.63,21.63,21.63,21.63,2000,0.155954559926446,0.155954559926446,0.155954559926446,0.155954559926446,277388.490727062,0.0,1.0
1991-09-03,21.5,21.5,21.0,21.0,1400,0.155017246343901,0.155017246343901,0.151412194103345,0.151412194103345,194171.943508944,0.0,1.0
1991-09-04,21.0,21.0,21.0,21.0,2000,0.151412194103345,0.151412194103345,0.151412194103345,0.151412194103345,277388.490727063,0.0,1.0
1991-09-05,21.5,22.0,21.25,21.25,7300,0.155017246343901,0.158622298584457,0.153214720223623,0.153214720223623,1012467.99115378,0.0,1.0
1991-09-06,21.5,21.5,21.5,21.5,0,0.155017246343901,0.155017246343901,0.155017246343901,0.155017246343901,0,0.0,1.0
1991-09-09,22.0,22.5,22.0,22.0,9500,0.158622298584457,0.162227350825013,0.158622298584457,0.158622298584457,1317595.33095355,0.0,1.0
1991-09-10,22.25,22.5,22.13,22.5,8300,0.160424824704735,0.162227350825013,0.159559612167002,0.162227350825013,1151162.23651731,0.0,1.0
1991-09-11,22.5,22.5,22.13,22.13,1200,0.162227350825013,0.162227350825013,0.159559612167002,0.159559612167002,166433.094436237,0.0,1.0
1991-09-12,22.0,22.0,22.0,22.0,500,0.158622298584457,0.158622298584457,0.158622298584457,0.158622298584457,69347.1226817656,0.0,1.0
1991-09-13,22.0,22.0,22.0,22.0,0,0.158622298584457,0.158622298584457,0.158622298584457,0.158622298584457,0,0.0,1.0
1991-09-16,22.0,22.0,21.75,21.75,7300,0.158622298584457,0.158622298584457,0.156819772464179,0.156819772464179,1012467.99115378,0.0,1.0
1991-09-17,22.5,22.5,21.75,21.75,1600,0.162227350825013,0.162227350825013,0.156819772464179,0.156819772464179,221910.79258165,0.0,1.0
1991-09-18,22.5,22.5,22.5,22.5,0,0.162227350825013,0.162227350825013,0.162227350825013,0.162227350825013,0,0.0,1.0
1991-09-19,22.13,22.5,22.13,22.5,1100,0.159559612167002,0.162227350825013,0.159559612167002,0.162227350825013,152563.669899884,0.0,1.0
1991-09-20,22.0,22.5,22.0,22.5,1400,0.158622298584457,0.162227350825013,0.158622298584457,0.162227350825013,194171.943508944,0.0,1.0
1991-09-23,22.0,22.0,22.0,22.0,0,0.158622298584457,0.158622298584457,0.158622298584457,0.158622298584457,0,0.0,1.0
1991-09-24,21.88,21.88,21.75,21.75,3000,0.157757086046724,0.157757086046724,0.156819772464179,0.156819772464179,416082.736090593,0.0,1.0
1991-09-25,21.88,21.88,21.88,21.88,0,0.157757086046724,0.157757086046724,0.157757086046724,0.157757086046724,0,0.0,1.0
1991-09-26,21.88,21.88,21.88,21.88,0,0.157757086046724,0.157757086046724,0.157757086046724,0.157757086046724,0,0.0,1.0
1991-09-27,21.88,21.88,21.88,21.88,0,0.157757086046724,0.157757086046724,0.157757086046724,0.157757086046724,0,0.0,1.0
1991-09-30,21.88,21.88,21.88,21.88,0,0.157757086046724,0.157757086046724,0.157757086046724,0.157757086046724,0,0.0,1.0
1991-10-01,21.88,21.88,21.5,21.5,1100,0.157757086046724,0.157757086046724,0.155017246343901,0.155017246343901,152563.669899884,0.0,1.0
1991-10-02,21.75,21.75,21.5,21.5,8100,0.156819772464179,0.156819772464179,0.155017246343901,0.155017246343901,1123423.3874446,0.0,1.0
1991-10-03,21.75,21.75,21.75,21.75,0,0.156819772464179,0.156819772464179,0.156819772464179,0.156819772464179,0,0.0,1.0
1991-10-04,21.75,21.75,21.75,21.75,0,0.156819772464179,0.156819772464179,0.156819772464179,0.156819772464179,0,0.0,1.0
1991-10-07,21.75,21.75,21.5,21.5,1200,0.156819772464179,0.156819772464179,0.155017246343901,0.155017246343901,166433.094436238,0.0,1.0
1991-10-08,21.5,21.5,21.5,21.5,1200,0.155017246343901,0.155017246343901,0.155017246343901,0.155017246343901,166433.094436238,0.0,1.0
1991-10-09,21.75,21.75,21.5,21.5,2000,0.156819772464179,0.156819772464179,0.155017246343901,0.155017246343901,277388.490727063,0.0,1.0
1991-10-10,21.63,21.63,21.5,21.5,19500,0.155954559926446,0.155954559926446,0.155017246343901,0.155017246343901,2704537.78458885,0.0,1.0
1991-10-11,21.63,22.25,21.5,21.5,29000,0.155954559926446,0.160424824704735,0.155017246343901,0.155017246343901,4022133.1155424,0.0,1.0
1991-10-14,21.62,21.62,21.62,21.62,0,0.155882458881635,0.155882458881635,0.155882458881635,0.155882458881635,0,0.0,1.0
1991-10-15,21.62,21.62,21.62,21.62,0,0.155882458881635,0.155882458881635,0.155882458881635,0.155882458881635,0,0.0,1.0
1991-10-16,21.5,21.5,21.5,21.5,200,0.155017246343901,0.155017246343901,0.155017246343901,0.155017246343901,27738.8490727063,0.0,1.0
1991-10-17,21.5,21.5,21.5,21.5,0,0.155017246343901,0.155017246343901,0.155017246343901,0.155017246343901,0,0.0,1.0
1991-10-18,21.75,22.0,21.25,21.25,8900,0.156819772464179,0.158622298584457,0.153214720223623,0.153214720223623,1234378.78373543,0.0,1.0
1991-10-21,21.5,22.0,21.25,22.0,3000,0.155017246343901,0.158622298584457,0.153214720223623,0.158622298584457,416082.736090594,0.0,1.0
1991-10-22,21.75,21.75,21.25,21.25,600,0.156819772464179,0.156819772464179,0.153214720223623,0.153214720223623,83216.5472181188,0.0,1.0
1991-10-23,21.5,21.5,21.38,21.5,6700,0.155017246343901,0.155017246343901,0.154152033806168,0.155017246343901,929251.443935661,0.0,1.0
1991-10-24,21.75,21.75,21.75,21.75,100,0.156819772464179,0.156819772464179,0.156819772464179,0.156819772464179,13869.4245363531,0.0,1.0
1991-10-25,21.5,22.0,21.5,22.0,300,0.155017246343901,0.158622298584457,0.155017246343901,0.158622298584457,41608.2736090594,0.0,1.0
1991-10-28,21.5,21.5,21.5,21.5,100,0.155017246343901,0.155017246343901,0.155017246343901,0.155017246343901,13869.4245363531,0.0,1.0
1991-10-29,22.25,22.25,22.25,22.25,100,0.160424824704735,0.160424824704735,0.160424824704735,0.160424824704735,13869.4245363531,0.0,1.0
1991-10-30,21.63,21.63,21.5,21.5,1000,0.155954559926446,0.155954559926446,0.155017246343901,0.155017246343901,138694.245363531,0.0,1.0
1991-10-31,21.62,21.62,21.62,21.62,0,0.155882458881635,0.155882458881635,0.155882458881635,0.155882458881635,0,0.0,1.0
1991-11-01,21.5,21.5,21.5,21.5,100,0.155017246343901,0.155017246343901,0.155017246343901,0.155017246343901,13869.4245363531,0.0,1.0
1991-11-04,22.25,22.5,22.25,22.5,1600,0.160424824704735,0.162227350825013,0.160424824704735,0.162227350825013,221910.79258165,0.0,1.0
1991-11-05,22.25,22.25,22.25,22.25,0,0.160424824704735,0.160424824704735,0.160424824704735,0.160424824704735,0,0.0,1.0
1991-11-06,22.25,22.25,22.25,22.25,0,0.160424824704735,0.160424824704735,0.160424824704735,0.160424824704735,0,0.0,1.0
1991-11-07,22.25,22.75,22.25,22.75,1200,0.160424824704735,0.164029876945291,0.160424824704735,0.164029876945291,166433.094436237,0.0,1.0
1991-11-08,22.25,22.25,22.25,22.25,100,0.16330886649718,0.16330886649718,0.16330886649718,0.16330886649718,13624.4898867045,0.4,1.0
1991-11-11,22.25,22.25,22.25,22.25,0,0.16330886649718,0.16330886649718,0.16330886649718,0.16330886649718,0,0.0,1.0
1991-11-12,22.5,22.75,22.0,22.13,1100,0.165143797581418,0.166978728665656,0.161473935412942,0.162428099576745,149869.388753749,0.0,1.0
1991-11-13,22.38,22.38,22.38,22.38,100,0.164263030660983,0.164263030660983,0.164263030660983,0.164263030660983,13624.4898867045,0.0,1.0
1991-11-14,22.75,23.0,22.5,23.0,2800,0.166978728665656,0.168813659749894,0.165143797581418,0.168813659749894,381485.716827725,0.0,1.0
1991-11-15,23.0,23.0,23.0,23.0,1200,0.168813659749894,0.168813659749894,0.168813659749894,0.168813659749894,163493.878640454,0.0,1.0
1991-11-18,23.5,23.5,22.5,22.75,5700,0.17248352191837,0.17248352191837,0.165143797581418,0.166978728665656,776595.923542155,0.0,1.0
1991-11-19,23.13,23.5,22.75,22.75,3900,0.169767823913697,0.17248352191837,0.166978728665656,0.166978728665656,531355.105581477,0.0,1.0
1991-11-20,23.25,23.5,23.0,23.38,4400,0.170648590834132,0.17248352191837,0.168813659749894,0.171602754997935,599477.555014997,0.0,1.0
1991-11-21,23.25,23.25,23.25,23.25,0,0.170648590834132,0.170648590834132,0.170648590834132,0.170648590834132,0,0.0,1.0
1991-11-22,23.13,23.13,23.0,23.0,20100,0.169767823913697,0.169767823913697,0.168813659749894,0.168813659749894,2738522.46722761,0.0,1.0
1991-11-25,23.12,23.12,23.12,23.12,0,0.169694426670328,0.169694426670328,0.169694426670328,0.169694426670328,0,0.0,1.0
1991-11-26,23.12,23.12,23.12,23.12,0,0.169694426670328,0.169694426670328,0.169694426670328,0.169694426670328,0,0.0,1.0
1991-11-27,23.12,23.12,23.12,23.12,0,0.169694426670328,0.169694426670328,0.169694426670328,0.169694426670328,0,0.0,1.0
1991-11-29,23.12,23.12,23.12,23.12,0,0.169694426670328,0.169694426670328,0.169694426670328,0.169694426670328,0,0.0,1.0
1991-12-02,24.0,24.0,24.0,24.0,100,0.176153384086845,0.176153384086845,0.176153384086845,0.176153384086845,13624.4898867045,0.0,1.0
1991-12-03,24.0,24.0,24.0,24.0,0,0.176153384086845,0.176153384086845,0.176153384086845,0.176153384086845,0,0.0,1.0
1991-12-04,24.0,24.0,24.0,24.0,0,0.176153384086845,0.176153384086845,0.176153384086845,0.176153384086845,0,0.0,1.0
1991-12-05,24.0,24.0,24.0,24.0,0,0.176153384086845,0.176153384086845,0.176153384086845,0.176153384086845,0,0.0,1.0
1991-12-06,24.0,24.25,24.0,24.0,600,0.176153384086845,0.177988315171083,0.176153384086845,0.176153384086845,81746.9393202272,0.0,1.0
1991-12-09,24.25,24.5,24.0,24.0,2900,0.177988315171083,0.179823246255321,0.176153384086845,0.176153384086845,395110.206714432,0.0,1.0
1991-12-10,24.38,24.75,24.13,24.75,4300,0.178942479334887,0.181658177339559,0.177107548250649,0.181658177339559,585853.065128294,0.0,1.0
1991-12-11,24.38,24.75,24.13,24.75,700,0.178942479334887,0.181658177339559,0.177107548250649,0.181658177339559,95371.4292069316,0.0,1.0
1991-12-12,24.88,24.88,24.88,24.88,3300,0.182612341503363,0.182612341503363,0.182612341503363,0.182612341503363,449608.166261249,0.0,1.0
1991-12-13,25.25,25.25,24.75,24.75,3800,0.185328039508035,0.185328039508035,0.181658177339559,0.181658177339559,517730.615694772,0.0,1.0
1991-12-16,25.5,25.5,25.5,25.5,100,0.187162970592273,0.187162970592273,0.187162970592273,0.187162970592273,13624.4898867045,0.0,1.0
1991-12-17,25.75,25.75,25.75,25.75,100,0.188997901676511,0.188997901676511,0.188997901676511,0.188997901676511,13624.4898867045,0.0,1.0
1991-12-18,25.5,26.25,25.38,25.38,5600,0.187162970592273,0.192667763844987,0.186282203671839,0.186282203671839,762971.433655453,0.0,1.0
1991-12-19,25.5,26.5,25.5,25.75,5400,0.187162970592273,0.194502694929225,0.187162970592273,0.188997901676511,735722.453882044,0.0,1.0
1991-12-20,25.75,25.75,25.75,25.75,800,0.188997901676511,0.188997901676511,0.188997901676511,0.188997901676511,108995.919093636,0.0,1.0
1991-12-23,25.88,26.0,25.5,25.75,3200,0.189952065840315,0.190832832760749,0.187162970592273,0.188997901676511,435983.676374544,0.0,1.0
1991-12-24,25.5,25.5,25.5,25.5,3700,0.187162970592273,0.187162970592273,0.187162970592273,0.187162970592273,504106.125808068,0.0,1.0
1991-12-26,24.5,24.5,24.5,24.5,100,0.179823246255321,0.179823246255321,0.179823246255321,0.179823246255321,13624.4898867045,0.0,1.0
1991-12-27,24.5,24.5,24.5,24.5,0,0.179823246255321,0.179823246255321,0.179823246255321,0.179823246255321,0,0.0,1.0
1991-12-30,24.5,24.5,24.5,24.5,0,0.179823246255321,0.179823246255321,0.179823246255321,0.179823246255321,0,0.0,1.0
1991-12-31,25.0,25.0,25.0,25.0,300,0.183493108423797,0.183493108423797,0.183493108423797,0.183493108423797,40873.4696601136,0.0,1.0
1992-01-02,24.0,25.0,24.0,25.0,2800,0.176153384086845,0.183493108423797,0.176153384086845,0.183493108423797,381485.716827727,0.0,1.0
1992-01-03,24.25,24.75,24.0,24.0,6600,0.177988315171083,0.181658177339559,0.176153384086845,0.176153384086845,899216.332522499,0.0,1.0
1992-01-06,24.38,24.75,24.38,24.75,2100,0.178942479334887,0.181658177339559,0.178942479334887,0.181658177339559,286114.287620795,0.0,1.0
1992-01-07,24.38,24.38,24.38,24.38,0,0.178942479334887,0.178942479334887,0.178942479334887,0.178942479334887,0,0.0,1.0
1992-01-08,24.38,24.38,24.38,24.38,0,0.178942479334887,0.178942479334887,0.178942479334887,0.178942479334887,0,0.0,1.0
1992-01-09,23.25,23.25,23.25,23.25,1100,0.170648590834132,0.170648590834132,0.170648590834132,0.170648590834132,149869.388753749,0.0,1.0
1992-01-10,24.0,24.0,23.25,23.25,4200,0.176153384086845,0.176153384086845,0.170648590834132,0.170648590834132,572228.575241591,0.0,1.0
1992-01-13,23.5,23.5,23.5,23.5,1300,0.17248352191837,0.17248352191837,0.17248352191837,0.17248352191837,177118.368527158,0.0,1.0
1992-01-14,24.75,24.75,23.5,23.75,3700,0.181658177339559,0.181658177339559,0.17248352191837,0.174318453002608,504106.125808068,0.0,1.0
1992-01-15,24.38,24.5,24.25,24.25,6100,0.178942479334887,0.179823246255321,0.177988315171083,0.177988315171083,831093.883088976,0.0,1.0
1992-01-16,24.25,24.75,24.0,24.0,2500,0.177988315171083,0.181658177339559,0.176153384086845,0.176153384086845,340612.247167613,0.0,1.0
1992-01-17,24.38,24.5,24.25,24.25,3000,0.178942479334887,0.179823246255321,0.177988315171083,0.177988315171083,408734.696601136,0.0,1.0
1992-01-20,25.0,25.0,25.0,25.0,100,0.183493108423797,0.183493108423797,0.183493108423797,0.183493108423797,13624.4898867045,0.0,1.0
1992-01-21,24.25,24.25,24.25,24.25,500,0.177988315171083,0.177988315171083,0.177988315171083,0.177988315171083,68122.4494335227,0.0,1.0
1992-01-22,24.25,24.25,24.25,24.25,900,0.177988315171083,0.177988315171083,0.177988315171083,0.177988315171083,122620.408980341,0.0,1.0
1992-01-23,24.5,25.0,24.5,24.75,800,0.179823246255321,0.183493108423797,0.179823246255321,0.181658177339559,108995.919093636,0.0,1.0
1992-01-24,24.5,24.5,24.5,24.5,0,0.179823246255321,0.179823246255321,0.179823246255321,0.179823246255321,0,0.0,1.0
1992-01-27,24.5,24.5,24.5,24.5,0,0.179823246255321,0.179823246255321,0.179823246255321,0.179823246255321,0,0.0,1.0
1992-01-28,24.38,24.38,24.25,24.25,4300,0.178942479334887,0.178942479334887,0.177988315171083,0.177988315171083,585853.065128294,0.0,1.0
1992-01-29,24.38,24.38,24.25,24.25,3000,0.178942479334887,0.178942479334887,0.177988315171083,0.177988315171083,408734.696601136,0.0,1.0
1992-01-30,23.25,24.5,23.25,24.5,1600,0.170648590834132,0.179823246255321,0.170648590834132,0.179823246255321,217991.838187271,0.0,1.0
1992-01-31,24.5,24.5,24.25,24.25,400,0.179823246255321,0.179823246255321,0.177988315171083,0.177988315171083,54497.9595468181,0.0,1.0
1992-02-03,24.5,24.5,24.5,24.5,200,0.179823246255321,0.179823246255321,0.179823246255321,0.179823246255321,27248.9797734091,0.0,1.0
1992-02-04,24.5,24.5,24.25,24.25,600,0.179823246255321,0.179823246255321,0.177988315171083,0.177988315171083,81746.9393202272,0.0,1.0
1992-02-05,24.5,24.5,24.5,24.5,0,0.179823246255321,0.179823246255321,0.179823246255321,0.179823246255321,0,0.0,1.0
1992-02-06,24.5,24.5,24.5,24.5,0,0.179823246255321,0.179823246255321,0.179823246255321,0.179823246255321,0,0.0,1.0
1992-02-07,24.38,24.38,24.25,24.25,1100,0.178942479334887,0.178942479334887,0.177988315171083,0.177988315171083,149869.38875375,0.0,1.0
1992-02-10,24.38,24.38,24.38,24.38,0,0.178942479334887,0.178942479334887,0.178942479334887,0.178942479334887,0,0.0,1.0
1992-02-11,24.13,24.5,24.0,24.25,5000,0.177107548250649,0.179823246255321,0.176153384086845,0.177988315171083,681224.494335226,0.0,1.0
1992-02-12,24.5,24.5,24.5,24.5,400,0.179823246255321,0.179823246255321,0.179823246255321,0.179823246255321,54497.9595468181,0.0,1.0
1992-02-13,24.75,24.75,24.75,24.75,200,0.181658177339559,0.181658177339559,0.181658177339559,0.181658177339559,27248.9797734091,0.0,1.0
1992-02-14,24.75,24.75,24.5,24.5,1200,0.181658177339559,0.181658177339559,0.179823246255321,0.179823246255321,163493.878640454,0.0,1.0
1992-02-18,24.75,24.75,24.75,24.75,0,0.181658177339559,0.181658177339559,0.181658177339559,0.181658177339559,0,0.0,1.0
1992-02-19,24.75,24.75,24.75,24.75,100,0.181658177339559,0.181658177339559,0.181658177339559,0.181658177339559,13624.4898867045,0.0,1.0
1992-02-20,24.75,24.75,24.75,24.75,0,0.181658177339559,0.181658177339559,0.181658177339559,0.181658177339559,0,0.0,1.0
1992-02-21,24.5,24.75,24.5,24.75,600,0.179823246255321,0.181658177339559,0.179823246255321,0.181658177339559,81746.9393202272,0.0,1.0
1992-02-24,24.88,25.0,24.88,25.0,2300,0.182612341503363,0.183493108423797,0.182612341503363,0.183493108423797,313363.267394204,0.0,1.0
1992-02-25,25.0,25.0,24.5,24.5,800,0.183493108423797,0.183493108423797,0.179823246255321,0.179823246255321,108995.919093636,0.0,1.0
1992-02-26,24.63,24.75,24.5,24.5,2500,0.180777410419125,0.181658177339559,0.179823246255321,0.179823246255321,340612.247167613,0.0,1.0
1992-02-27,24.62,24.62,24.62,24.62,0,0.180704013175756,0.180704013175756,0.180704013175756,0.180704013175756,0,0.0,1.0
1992-02-28,24.63,24.63,24.5,24.5,2600,0.180777410419125,0.180777410419125,0.179823246255321,0.179823246255321,354236.737054317,0.0,1.0
1992-03-02,24.75,24.75,24.5,24.5,1100,0.181658177339559,0.181658177339559,0.179823246255321,0.179823246255321,149869.38875375,0.0,1.0
1992-03-03,24.5,24.5,24.25,24.25,4000,0.179823246255321,0.179823246255321,0.177988315171083,0.177988315171083,544979.595468181,0.0,1.0
1992-03-04,24.25,24.25,24.25,24.25,400,0.177988315171083,0.177988315171083,0.177988315171083,0.177988315171083,54497.9595468182,0.0,1.0
1992-03-05,24.38,24.63,24.25,24.25,6200,0.178942479334887,0.180777410419125,0.177988315171083,0.177988315171083,844718.37297568,0.0,1.0
1992-03-06,24.25,24.25,24.0,24.25,19300,0.177988315171083,0.177988315171083,0.176153384086845,0.177988315171083,2629526.54813398,0.0,1.0
1992-03-09,24.0,24.0,24.0,24.0,800,0.176153384086845,0.176153384086845,0.176153384086845,0.176153384086845,108995.919093636,0.0,1.0
1992-03-10,24.0,24.0,24.0,24.0,0,0.176153384086845,0.176153384086845,0.176153384086845,0.176153384086845,0,0.0,1.0
1992-03-11,24.75,25.0,24.75,25.0,1100,0.181658177339559,0.183493108423797,0.181658177339559,0.183493108423797,149869.38875375,0.0,1.0
1992-03-12,24.75,24.75,24.75,24.75,0,0.181658177339559,0.181658177339559,0.181658177339559,0.181658177339559,0,0.0,1.0
1992-03-13,24.25,24.25,24.25,24.25,100,0.177988315171083,0.177988315171083,0.177988315171083,0.177988315171083,13624.4898867045,0.0,1.0
1992-03-16,24.25,24.25,24.25,24.25,200,0.177988315171083,0.177988315171083,0.177988315171083,0.177988315171083,27248.9797734091,0.0,1.0
1992-03-17,24.25,24.25,24.25,24.25,0,0.177988315171083,0.177988315171083,0.177988315171083,0.177988315171083,0,0.0,1.0
1992-03-18,24.5,24.5,24.25,24.25,6400,0.179823246255321,0.179823246255321,0.177988315171083,0.177988315171083,871967.35274909,0.0,1.0
1992-03-19,24.38,24.38,24.25,24.25,9100,0.178942479334887,0.178942479334887,0.177988315171083,0.177988315171083,1239828.57969011,0.0,1.0
1992-03-20,24.25,24.25,24.25,24.25,300,0.177988315171083,0.177988315171083,0.177988315171083,0.177988315171083,40873.4696601136,0.0,1.0
1992-03-23,24.25,24.25,24.25,24.25,0,0.177988315171083,0.177988315171083,0.177988315171083,0.177988315171083,0,0.0,1.0
1992-03-24,24.25,24.25,24.25,24.25,200,0.177988315171083,0.177988315171083,0.177988315171083,0.177988315171083,27248.9797734091,0.0,1.0
1992-03-25,24.25,24.25,24.25,24.25,100,0.177988315171083,0.177988315171083,0.177988315171083,0.177988315171083,13624.4898867045,0.0,1.0
1992-03-26,24.5,24.5,24.25,24.5,2500,0.179823246255321,0.179823246255321,0.177988315171083,0.179823246255321,340612.247167613,0.0,1.0
1992-03-27,24.63,24.63,24.63,24.63,1200,0.180777410419125,0.180777410419125,0.180777410419125,0.180777410419125,163493.878640454,0.0,1.0
1992-03-30,24.62,24.62,24.62,24.62,0,0.180704013175756,0.180704013175756,0.180704013175756,0.180704013175756,0,0.0,1.0
1992-03-31,24.25,24.25,24.25,24.25,600,0.177988315171083,0.177988315171083,0.177988315171083,0.177988315171083,81746.9393202272,0.0,1.0
1992-04-01,24.88,24.88,24.88,24.88,300,0.182612341503363,0.182612341503363,0.182612341503363,0.182612341503363,40873.4696601135,0.0,1.0
1992-04-02,24.5,25.0,24.25,24.75,5200,0.179823246255321,0.183493108423797,0.177988315171083,0.181658177339559,708473.474108636,0.0,1.0
1992-04-03,24.5,24.5,24.5,24.5,0,0.179823246255321,0.179823246255321,0.179823246255321,0.179823246255321,0,0.0,1.0
1992-04-06,24.38,24.38,24.25,24.25,1000,0.178942479334887,0.178942479334887,0.177988315171083,0.177988315171083,136244.898867045,0.0,1.0
1992-04-07,24.38,24.38,24.38,24.38,0,0.178942479334887,0.178942479334887,0.178942479334887,0.178942479334887,0,0.0,1.0
1992-04-08,25.0,25.0,24.25,24.25,4800,0.183493108423797,0.183493108423797,0.177988315171083,0.177988315171083,653975.514561817,0.0,1.0
1992-04-09,24.38,24.38,24.25,24.25,29600,0.178942479334887,0.178942479334887,0.177988315171083,0.177988315171083,4032849.00646454,0.0,1.0
1992-04-10,25.0,25.0,24.25,24.25,1800,0.183493108423797,0.183493108423797,0.177988315171083,0.177988315171083,245240.817960682,0.0,1.0
1992-04-13,24.63,25.0,24.25,24.25,2500,0.180777410419125,0.183493108423797,0.177988315171083,0.177988315171083,340612.247167613,0.0,1.0
1992-04-14,24.25,24.25,24.25,24.25,100,0.177988315171083,0.177988315171083,0.177988315171083,0.177988315171083,13624.4898867045,0.0,1.0
1992-04-15,24.25,24.25,24.25,24.25,0,0.177988315171083,0.177988315171083,0.177988315171083,0.177988315171083,0,0.0,1.0
1992-04-16,24.5,25.0,24.5,25.0,1400,0.179823246255321,0.183493108423797,0.179823246255321,0.183493108423797,190742.858413863,0.0,1.0
1992-04-20,24.5,24.5,24.5,24.5,1800,0.179823246255321,0.179823246255321,0.179823246255321,0.179823246255321,245240.817960682,0.0,1.0
1992-04-21,24.5,24.5,24.5,24.5,0,0.179823246255321,0.179823246255321,0.179823246255321,0.179823246255321,0,0.0,1.0
1992-04-22,25.0,25.25,25.0,25.25,1200,0.183493108423797,0.185328039508035,0.183493108423797,0.185328039508035,163493.878640454,0.0,1.0
1992-04-23,24.88,24.88,24.5,24.5,7500,0.182612341503363,0.182612341503363,0.179823246255321,0.179823246255321,1021836.74150284,0.0,1.0
1992-04-24,25.25,25.25,25.25,25.25,200,0.185328039508035,0.185328039508035,0.185328039508035,0.185328039508035,27248.9797734091,0.0,1.0
1992-04-27,25.25,25.25,25.25,25.25,0,0.185328039508035,0.185328039508035,0.185328039508035,0.185328039508035,0,0.0,1.0
1992-04-28,25.25,25.25,25.25,25.25,0,0.185328039508035,0.185328039508035,0.185328039508035,0.185328039508035,0,0.0,1.0
1992-04-29,24.5,25.25,24.5,25.25,300,0.179823246255321,0.185328039508035,0.179823246255321,0.185328039508035,40873.4696601136,0.0,1.0
1992-04-30,25.25,25.25,25.25,25.25,100,0.185328039508035,0.185328039508035,0.185328039508035,0.185328039508035,13624.4898867045,0.0,1.0
1992-05-01,25.0,25.0,25.0,25.0,300,0.183493108423797,0.183493108423797,0.183493108423797,0.183493108423797,40873.4696601136,0.0,1.0
1992-05-04,25.0,25.0,25.0,25.0,100,0.183493108423797,0.183493108423797,0.183493108423797,0.183493108423797,13624.4898867045,0.0,1.0
1992-05-05,25.0,25.0,25.0,25.0,0,0.183493108423797,0.183493108423797,0.183493108423797,0.183493108423797,0,0.0,1.0
1992-05-06,25.0,25.0,25.0,25.0,0,0.183493108423797,0.183493108423797,0.183493108423797,0.183493108423797,0,0.0,1.0
1992-05-07,25.0,25.25,25.0,25.25,200,0.183493108423797,0.185328039508035,0.183493108423797,0.185328039508035,27248.9797734091,0.0,1.0
1992-05-08,25.0,25.13,25.0,25.13,1200,0.183493108423797,0.184447272587601,0.183493108423797,0.184447272587601,163493.878640454,0.0,1.0
1992-05-11,25.25,26.0,25.25,25.25,2900,0.186795984375426,0.192344379950933,0.186795984375426,0.186795984375426,392005.214913138,0.2,1.0
1992-05-12,25.5,25.5,25.25,25.25,1400,0.188645449567262,0.188645449567262,0.186795984375426,0.186795984375426,189243.896854618,0.0,1.0
1992-05-13,25.25,25.25,25.25,25.25,600,0.186795984375426,0.186795984375426,0.186795984375426,0.186795984375426,81104.5272234078,0.0,1.0
1992-05-14,25.25,25.25,25.25,25.25,200,0.186795984375426,0.186795984375426,0.186795984375426,0.186795984375426,27034.8424078026,0.0,1.0
1992-05-15,25.25,25.25,25.25,25.25,900,0.186795984375426,0.186795984375426,0.186795984375426,0.186795984375426,121656.790835112,0.0,1.0
1992-05-18,26.5,27.25,25.75,26.25,16100,0.196043310334605,0.201591705910113,0.190494914759098,0.194193845142769,2176304.81382812,0.0,1.0
1992-05-19,26.63,27.25,26.5,26.5,14600,0.19700503223436,0.201591705910113,0.196043310334605,0.196043310334605,1973543.49576959,0.0,1.0
1992-05-20,26.62,26.62,26.62,26.62,0,0.196931053626686,0.196931053626686,0.196931053626686,0.196931053626686,0,0.0,1.0
1992-05-21,26.5,26.5,26.5,26.5,300,0.196043310334605,0.196043310334605,0.196043310334605,0.196043310334605,40552.263611704,0.0,1.0
1992-05-22,27.25,27.25,27.0,27.0,1000,0.201591705910113,0.201591705910113,0.199742240718277,0.199742240718277,135174.212039013,0.0,1.0
1992-05-26,27.25,27.25,27.25,27.25,0,0.201591705910113,0.201591705910113,0.201591705910113,0.201591705910113,0,0.0,1.0
1992-05-27,27.0,27.25,26.5,26.5,500,0.199742240718277,0.201591705910113,0.196043310334605,0.196043310334605,67587.1060195066,0.0,1.0
1992-05-28,27.0,27.0,27.0,27.0,0,0.199742240718277,0.199742240718277,0.199742240718277,0.199742240718277,0,0.0,1.0
1992-05-29,27.0,27.25,26.88,27.25,3600,0.199742240718277,0.201591705910113,0.198854497426196,0.201591705910113,486627.163340448,0.0,1.0
1992-06-01,27.13,27.13,26.75,26.75,8300,0.200703962618032,0.200703962618032,0.197892775526441,0.197892775526441,1121945.95992381,0.0,1.0
1992-06-02,27.13,27.75,26.75,26.75,17500,0.200703962618032,0.205290636293785,0.197892775526441,0.197892775526441,2365548.71068273,0.0,1.0
1992-06-03,27.75,27.75,27.5,27.5,600,0.205290636293785,0.205290636293785,0.203441171101949,0.203441171101949,81104.5272234078,0.0,1.0
1992-06-04,27.5,27.75,27.5,27.75,1000,0.203441171101949,0.205290636293785,0.203441171101949,0.205290636293785,135174.212039013,0.0,1.0
1992-06-05,27.75,27.75,27.75,27.75,200,0.205290636293785,0.205290636293785,0.205290636293785,0.205290636293785,27034.8424078026,0.0,1.0
1992-06-08,27.75,27.75,27.75,27.75,100,0.205290636293785,0.205290636293785,0.205290636293785,0.205290636293785,13517.4212039013,0.0,1.0
1992-06-09,27.38,27.38,27.13,27.25,31400,0.202553427809868,0.202553427809868,0.200703962618032,0.201591705910113,4244470.25802501,0.0,1.0
1992-06-10,27.38,27.38,27.38,27.38,0,0.202553427809868,0.202553427809868,0.202553427809868,0.202553427809868,0,0.0,1.0
1992-06-11,27.0,27.75,27.0,27.38,5000,0.199742240718277,0.205290636293785,0.199742240718277,0.202553427809868,675871.060195066,0.0,1.0
1992-06-12,27.25,27.75,27.0,27.25,3600,0.201591705910113,0.205290636293785,0.199742240718277,0.201591705910113,486627.163340447,0.0,1.0
1992-06-15,27.5,27.5,27.5,27.5,500,0.203441171101949,0.203441171101949,0.203441171101949,0.203441171101949,67587.1060195066,0.0,1.0
1992-06-16,27.38,27.75,27.38,27.75,1400,0.202553427809868,0.205290636293785,0.202553427809868,0.205290636293785,189243.896854618,0.0,1.0
1992-06-17,27.63,27.63,27.5,27.63,3600,0.204402893001704,0.204402893001704,0.203441171101949,0.204402893001704,486627.163340446,0.0,1.0
1992-06-18,27.75,27.75,27.0,27.0,2400,0.205290636293785,0.205290636293785,0.199742240718277,0.199742240718277,324418.108893631,0.0,1.0
1992-06-19,27.38,27.75,27.38,27.75,1700,0.202553427809868,0.205290636293785,0.202553427809868,0.205290636293785,229796.160466322,0.0,1.0
1992-06-22,27.38,27.75,27.38,27.75,1100,0.202553427809868,0.205290636293785,0.202553427809868,0.205290636293785,148691.633242914,0.0,1.0
1992-06-23,27.25,27.25,27.25,27.25,100,0.201591705910113,0.201591705910113,0.201591705910113,0.201591705910113,13517.4212039013,0.0,1.0
1992-06-24,27.0,27.0,27.0,27.0,300,0.199742240718277,0.199742240718277,0.199742240718277,0.199742240718277,40552.263611704,0.0,1.0
1992-06-25,27.0,27.0,27.0,27.0,0,0.199742240718277,0.199742240718277,0.199742240718277,0.199742240718277,0,0.0,1.0
1992-06-26,27.63,27.63,27.0,27.0,200,0.204402893001704,0.204402893001704,0.199742240718277,0.199742240718277,27034.8424078026,0.0,1.0
1992-06-29,28.0,28.0,27.25,27.25,2000,0.207140101485621,0.207140101485621,0.201591705910113,0.201591705910113,270348.424078026,0.0,1.0
1992-06-30,28.25,28.25,27.5,28.0,6800,0.208989566677457,0.208989566677457,0.203441171101949,0.207140101485621,919184.641865288,0.0,1.0
1992-07-01,28.13,28.25,28.13,28.25,900,0.208101823385375,0.208989566677457,0.208101823385375,0.208989566677457,121656.790835112,0.0,1.0
1992-07-02,28.5,28.5,28.5,28.5,100,0.210839031869292,0.210839031869292,0.210839031869292,0.210839031869292,13517.4212039013,0.0,1.0
1992-07-06,28.25,28.25,28.25,28.25,900,0.208989566677457,0.208989566677457,0.208989566677457,0.208989566677457,121656.790835112,0.0,1.0
1992-07-07,28.5,29.25,28.5,29.25,700,0.210839031869292,0.2163874274448,0.210839031869292,0.2163874274448,94621.9484273094,0.0,1.0
1992-07-08,28.5,28.5,28.5,28.5,0,0.210839031869292,0.210839031869292,0.210839031869292,0.210839031869292,0,0.0,1.0
1992-07-09,29.25,29.25,29.25,29.25,100,0.2163874274448,0.2163874274448,0.2163874274448,0.2163874274448,13517.4212039013,0.0,1.0
1992-07-10,29.75,29.75,29.0,29.0,12100,0.220086357828472,0.220086357828472,0.214537962252964,0.214537962252964,1635607.96567206,0.0,1.0
1992-07-13,29.25,30.25,29.25,29.25,400,0.2163874274448,0.223785288212144,0.2163874274448,0.2163874274448,54069.6848156053,0.0,1.0
1992-07-14,29.25,29.25,29.25,29.25,100,0.2163874274448,0.2163874274448,0.2163874274448,0.2163874274448,13517.4212039013,0.0,1.0
1992-07-15,29.25,29.25,29.25,29.25,0,0.2163874274448,0.2163874274448,0.2163874274448,0.2163874274448,0,0.0,1.0
1992-07-16,29.25,29.63,29.25,29.5,3200,0.2163874274448,0.219198614536391,0.2163874274448,0.218236892636636,432557.478524843,0.0,1.0
1992-07-17,29.25,29.25,29.25,29.25,0,0.2163874274448,0.2163874274448,0.2163874274448,0.2163874274448,0,0.0,1.0
1992-07-20,29.38,29.38,29.25,29.25,5800,0.217349149344555,0.217349149344555,0.2163874274448,0.2163874274448,784010.429826276,0.0,1.0
1992-07-21,30.0,30.0,29.25,29.25,1900,0.221935823020308,0.221935823020308,0.2163874274448,0.2163874274448,256831.002874125,0.0,1.0
1992-07-22,29.5,29.5,29.5,29.5,400,0.218236892636636,0.218236892636636,0.218236892636636,0.218236892636636,54069.6848156053,0.0,1.0
1992-07-23,29.75,29.75,29.63,29.63,4200,0.220086357828472,0.220086357828472,0.219198614536391,0.219198614536391,567731.690563855,0.0,1.0
1992-07-24,29.25,29.38,29.25,29.38,2000,0.2163874274448,0.217349149344555,0.2163874274448,0.217349149344555,270348.424078027,0.0,1.0
1992-07-27,30.0,30.0,30.0,30.0,100,0.221935823020308,0.221935823020308,0.221935823020308,0.221935823020308,13517.4212039013,0.0,1.0
1992-07-28,30.0,30.0,30.0,30.0,0,0.221935823020308,0.221935823020308,0.221935823020308,0.221935823020308,0,0.0,1.0
1992-07-29,30.0,30.0,30.0,30.0,0,0.221935823020308,0.221935823020308,0.221935823020308,0.221935823020308,0,0.0,1.0
1992-07-30,30.0,30.0,30.0,30.0,0,0.221935823020308,0.221935823020308,0.221935823020308,0.221935823020308,0,0.0,1.0
1992-07-31,30.0,30.0,30.0,30.0,100,0.221935823020308,0.221935823020308,0.221935823020308,0.221935823020308,13517.4212039013,0.0,1.0
1992-08-03,30.25,30.25,29.5,30.0,17700,0.223785288212144,0.223785288212144,0.218236892636636,0.221935823020308,2392583.55309053,0.0,1.0
1992-08-04,30.0,30.0,30.0,30.0,200,0.221935823020308,0.221935823020308,0.221935823020308,0.221935823020308,27034.8424078026,0.0,1.0
1992-08-05,29.75,29.75,29.5,29.5,900,0.220086357828472,0.220086357828472,0.218236892636636,0.218236892636636,121656.790835112,0.0,1.0
1992-08-06,29.75,29.75,29.75,29.75,0,0.220086357828472,0.220086357828472,0.220086357828472,0.220086357828472,0,0.0,1.0
1992-08-07,29.75,29.75,29.75,29.75,0,0.220086357828472,0.220086357828472,0.220086357828472,0.220086357828472,0,0.0,1.0
1992-08-10,29.75,29.75,29.75,29.75,0,0.220086357828472,0.220086357828472,0.220086357828472,0.220086357828472,0,0.0,1.0
1992-08-11,29.75,29.75,29.75,29.75,0,0.220086357828472,0.220086357828472,0.220086357828472,0.220086357828472,0,0.0,1.0
1992-08-12,29.75,29.75,29.75,29.75,0,0.220086357828472,0.220086357828472,0.220086357828472,0.220086357828472,0,0.0,1.0
1992-08-13,29.75,29.75,29.75,29.75,0,0.220086357828472,0.220086357828472,0.220086357828472,0.220086357828472,0,0.0,1.0
1992-08-14,30.25,30.25,30.25,30.25,400,0.223785288212144,0.223785288212144,0.223785288212144,0.223785288212144,54069.6848156052,0.0,1.0
1992-08-17,29.75,29.75,29.25,29.75,2400,0.220086357828472,0.220086357828472,0.2163874274448,0.220086357828472,324418.108893632,0.0,1.0
1992-08-18,30.25,30.25,30.25,30.25,300,0.223785288212144,0.223785288212144,0.223785288212144,0.223785288212144,40552.2636117039,0.0,1.0
1992-08-19,30.25,30.25,30.25,30.25,0,0.223785288212144,0.223785288212144,0.223785288212144,0.223785288212144,0,0.0,1.0
1992-08-20,29.75,30.0,29.75,30.0,2100,0.220086357828472,0.221935823020308,0.220086357828472,0.221935823020308,283865.845281928,0.0,1.0
1992-08-21,29.5,29.5,29.5,29.5,800,0.218236892636636,0.218236892636636,0.218236892636636,0.218236892636636,108139.369631211,0.0,1.0
1992-08-24,29.63,29.63,29.5,29.5,6600,0.219198614536391,0.219198614536391,0.218236892636636,0.218236892636636,892149.799457486,0.0,1.0
1992-08-25,29.75,29.75,29.75,29.75,800,0.220086357828472,0.220086357828472,0.220086357828472,0.220086357828472,108139.369631211,0.0,1.0
1992-08-26,29.75,29.75,29.75,29.75,0,0.220086357828472,0.220086357828472,0.220086357828472,0.220086357828472,0,0.0,1.0
1992-08-27,29.75,29.75,29.75,29.75,0,0.220086357828472,0.220086357828472,0.220086357828472,0.220086357828472,0,0.0,1.0
1992-08-28,29.75,29.75,29.75,29.75,0,0.220086357828472,0.220086357828472,0.220086357828472,0.220086357828472,0,0.0,1.0
1992-08-31,29.88,29.88,29.75,29.88,3000,0.221048079728227,0.221048079728227,0.220086357828472,0.221048079728227,405522.636117039,0.0,1.0
1992-09-01,30.13,30.5,30.0,30.5,3700,0.222897544920062,0.22563475340398,0.221935823020308,0.22563475340398,500144.58454435,0.0,1.0
1992-09-02,30.12,30.12,30.12,30.12,0,0.222823566312389,0.222823566312389,0.222823566312389,0.222823566312389,0,0.0,1.0
1992-09-03,30.5,30.5,30.5,30.5,500,0.22563475340398,0.22563475340398,0.22563475340398,0.22563475340398,67587.1060195065,0.0,1.0
1992-09-04,30.5,30.5,30.5,30.5,0,0.22563475340398,0.22563475340398,0.22563475340398,0.22563475340398,0,0.0,1.0
1992-09-08,30.25,30.25,30.25,30.25,1000,0.223785288212144,0.223785288212144,0.223785288212144,0.223785288212144,135174.212039013,0.0,1.0
1992-09-09,30.25,30.25,30.25,30.25,0,0.223785288212144,0.223785288212144,0.223785288212144,0.223785288212144,0,0.0,1.0
1992-09-10,30.25,30.25,30.25,30.25,0,0.223785288212144,0.223785288212144,0.223785288212144,0.223785288212144,0,0.0,1.0
1992-09-11,30.25,30.25,30.25,30.25,0,0.223785288212144,0.223785288212144,0.223785288212144,0.223785288212144,0,0.0,1.0
1992-09-14,30.25,30.25,30.25,30.25,0,0.223785288212144,0.223785288212144,0.223785288212144,0.223785288212144,0,0.0,1.0
1992-09-15,29.75,29.75,29.75,29.75,200,0.220086357828472,0.220086357828472,0.220086357828472,0.220086357828472,27034.8424078026,0.0,1.0
1992-09-16,29.75,29.75,29.75,29.75,0,0.220086357828472,0.220086357828472,0.220086357828472,0.220086357828472,0,0.0,1.0
1992-09-17,30.0,30.0,29.75,29.88,5100,0.221935823020308,0.221935823020308,0.220086357828472,0.221048079728227,689388.481398967,0.0,1.0
1992-09-18,30.38,30.38,30.25,30.25,9800,0.224747010111898,0.224747010111898,0.223785288212144,0.223785288212144,1324707.27798233,0.0,1.0
1992-09-21,30.38,30.38,30.0,30.0,1700,0.224747010111898,0.224747010111898,0.221935823020308,0.221935823020308,229796.160466323,0.0,1.0
1992-09-22,30.25,30.75,30.0,30.0,2700,0.223785288212144,0.227484218595816,0.221935823020308,0.221935823020308,364970.372505335,0.0,1.0
1992-09-23,30.25,30.25,30.0,30.0,1200,0.223785288212144,0.223785288212144,0.221935823020308,0.221935823020308,162209.054446816,0.0,1.0
1992-09-24,30.25,30.25,30.25,30.25,0,0.223785288212144,0.223785288212144,0.223785288212144,0.223785288212144,0,0.0,1.0
1992-09-25,30.0,30.0,30.0,30.0,200,0.221935823020308,0.221935823020308,0.221935823020308,0.221935823020308,27034.8424078026,0.0,1.0
1992-09-28,30.0,30.0,30.0,30.0,0,0.221935823020308,0.221935823020308,0.221935823020308,0.221935823020308,0,0.0,1.0
1992-09-29,30.0,30.0,30.0,30.0,0,0.221935823020308,0.221935823020308,0.221935823020308,0.221935823020308,0,0.0,1.0
1992-09-30,30.38,30.38,30.25,30.25,17500,0.224747010111898,0.224747010111898,0.223785288212144,0.223785288212144,2365548.71068274,0.0,1.0
1992-10-01,31.0,31.0,30.5,30.5,1200,0.229333683787651,0.229333683787651,0.22563475340398,0.22563475340398,162209.054446816,0.0,1.0
1992-10-02,31.0,31.0,31.0,31.0,0,0.229333683787651,0.229333683787651,0.229333683787651,0.229333683787651,0,0.0,1.0
1992-10-05,30.5,30.5,30.5,30.5,1500,0.22563475340398,0.22563475340398,0.22563475340398,0.22563475340398,202761.318058519,0.0,1.0
1992-10-06,30.75,31.0,30.5,30.5,6200,0.227484218595816,0.229333683787651,0.22563475340398,0.22563475340398,838080.11464188,0.0,1.0
1992-10-07,30.5,31.0,30.5,30.5,900,0.22563475340398,0.229333683787651,0.22563475340398,0.22563475340398,121656.790835112,0.0,1.0
1992-10-08,31.0,31.0,30.75,30.75,19400,0.229333683787651,0.229333683787651,0.227484218595816,0.227484218595816,2622379.71355686,0.0,1.0
1992-10-09,31.0,31.0,31.0,31.0,100,0.229333683787651,0.229333683787651,0.229333683787651,0.229333683787651,13517.4212039013,0.0,1.0
1992-10-12,30.75,30.75,30.75,30.75,400,0.227484218595816,0.227484218595816,0.227484218595816,0.227484218595816,54069.6848156052,0.0,1.0
1992-10-13,30.75,30.75,30.75,30.75,0,0.227484218595816,0.227484218595816,0.227484218595816,0.227484218595816,0,0.0,1.0
1992-10-14,30.75,30.75,30.75,30.75,500,0.227484218595816,0.227484218595816,0.227484218595816,0.227484218595816,67587.1060195065,0.0,1.0
1992-10-15,30.75,30.75,30.75,30.75,0,0.227484218595816,0.227484218595816,0.227484218595816,0.227484218595816,0,0.0,1.0
1992-10-16,30.75,31.0,30.75,31.0,600,0.227484218595816,0.229333683787651,0.227484218595816,0.229333683787651,81104.5272234078,0.0,1.0
1992-10-19,30.75,30.75,30.75,30.75,0,0.227484218595816,0.227484218595816,0.227484218595816,0.227484218595816,0,0.0,1.0
1992-10-20,30.75,30.75,30.75,30.75,500,0.227484218595816,0.227484218595816,0.227484218595816,0.227484218595816,67587.1060195065,0.0,1.0
1992-10-21,30.75,30.75,30.75,30.75,500,0.227484218595816,0.227484218595816,0.227484218595816,0.227484218595816,67587.1060195065,0.0,1.0
1992-10-22,30.75,30.75,30.75,30.75,0,0.227484218595816,0.227484218595816,0.227484218595816,0.227484218595816,0,0.0,1.0
1992-10-23,30.75,30.75,30.75,30.75,400,0.227484218595816,0.227484218595816,0.227484218595816,0.227484218595816,54069.6848156052,0.0,1.0
1992-10-26,30.75,30.75,30.75,30.75,0,0.227484218595816,0.227484218595816,0.227484218595816,0.227484218595816,0,0.0,1.0
1992-10-27,31.0,31.5,31.0,31.5,200,0.229333683787651,0.233032614171323,0.229333683787651,0.233032614171323,27034.8424078027,0.0,1.0
1992-10-28,31.0,31.0,31.0,31.0,0,0.229333683787651,0.229333683787651,0.229333683787651,0.229333683787651,0,0.0,1.0
1992-10-29,31.0,31.0,31.0,31.0,500,0.229333683787651,0.229333683787651,0.229333683787651,0.229333683787651,67587.1060195067,0.0,1.0
1992-10-30,30.75,30.75,30.75,30.75,1000,0.227484218595816,0.227484218595816,0.227484218595816,0.227484218595816,135174.212039013,0.0,1.0
1992-11-02,31.5,31.75,31.0,31.0,6900,0.233032614171323,0.234882079363159,0.229333683787651,0.229333683787651,932702.063069192,0.0,1.0
1992-11-03,31.63,31.63,31.5,31.63,10000,0.233994336071078,0.233994336071078,0.233032614171323,0.233994336071078,1351742.12039013,0.0,1.0
1992-11-04,31.5,31.5,31.5,31.5,500,0.233032614171323,0.233032614171323,0.233032614171323,0.233032614171323,67587.1060195067,0.0,1.0
1992-11-05,31.5,31.5,31.5,31.5,200,0.233032614171323,0.233032614171323,0.233032614171323,0.233032614171323,27034.8424078027,0.0,1.0
1992-11-06,32.0,32.0,31.88,31.88,2000,0.236731544554995,0.236731544554995,0.235843801262914,0.235843801262914,270348.424078026,0.0,1.0
1992-11-09,33.0,33.0,32.75,33.0,8300,0.244129405322339,0.244129405322339,0.242279940130503,0.244129405322339,1121945.95992381,0.0,1.0
1992-11-10,33.0,33.0,33.0,33.0,0,0.247088549629276,0.247088549629276,0.247088549629276,0.247088549629276,0,0.4,1.0
1992-11-11,32.25,32.5,32.25,32.5,500,0.241472900774065,0.243344783725802,0.241472900774065,0.243344783725802,66777.6796001114,0.0,1.0
1992-11-12,32.25,32.25,32.25,32.25,0,0.241472900774065,0.241472900774065,0.241472900774065,0.241472900774065,0,0.0,1.0
1992-11-13,32.25,32.25,32.25,32.25,0,0.241472900774065,0.241472900774065,0.241472900774065,0.241472900774065,0,0.0,1.0
1992-11-16,32.25,32.25,32.25,32.25,5000,0.241472900774065,0.241472900774065,0.241472900774065,0.241472900774065,667776.796001114,0.0,1.0
1992-11-17,32.25,32.5,32.25,32.25,15700,0.241472900774065,0.243344783725802,0.241472900774065,0.241472900774065,2096819.1394435,0.0,1.0
1992-11-18,32.0,32.0,32.0,32.0,1100,0.239601017822328,0.239601017822328,0.239601017822328,0.239601017822328,146910.895120245,0.0,1.0
1992-11-19,32.13,32.13,32.13,32.13,800,0.240574396957231,0.240574396957231,0.240574396957231,0.240574396957231,106844.287360178,0.0,1.0
1992-11-20,32.13,32.13,32.13,32.13,500,0.240574396957231,0.240574396957231,0.240574396957231,0.240574396957231,66777.6796001115,0.0,1.0
1992-11-23,31.75,31.75,31.75,31.75,200,0.237729134870591,0.237729134870591,0.237729134870591,0.237729134870591,26711.0718400446,0.0,1.0
1992-11-24,31.75,31.75,31.75,31.75,0,0.237729134870591,0.237729134870591,0.237729134870591,0.237729134870591,0,0.0,1.0
1992-11-25,31.75,31.75,31.75,31.75,0,0.237729134870591,0.237729134870591,0.237729134870591,0.237729134870591,0,0.0,1.0
1992-11-27,32.5,32.5,32.5,32.5,600,0.243344783725802,0.243344783725802,0.243344783725802,0.243344783725802,80133.2155201336,0.0,1.0
1992-11-30,32.5,32.5,32.5,32.5,0,0.243344783725802,0.243344783725802,0.243344783725802,0.243344783725802,0,0.0,1.0
1992-12-01,33.0,33.0,32.25,32.25,2900,0.247088549629276,0.247088549629276,0.241472900774065,0.241472900774065,387310.541680646,0.0,1.0
1992-12-02,33.0,33.0,33.0,33.0,0,0.247088549629276,0.247088549629276,0.247088549629276,0.247088549629276,0,0.0,1.0
1992-12-03,33.0,33.0,33.0,33.0,0,0.247088549629276,0.247088549629276,0.247088549629276,0.247088549629276,0,0.0,1.0
1992-12-04,32.5,32.5,32.5,32.5,200,0.243344783725802,0.243344783725802,0.243344783725802,0.243344783725802,26711.0718400445,0.0,1.0
1992-12-07,33.25,33.25,33.25,33.25,400,0.248960432581013,0.248960432581013,0.248960432581013,0.248960432581013,53422.1436800891,0.0,1.0
1992-12-08,33.0,33.5,33.0,33.0,6400,0.247088549629276,0.25083231553275,0.247088549629276,0.247088549629276,854754.298881425,0.0,1.0
1992-12-09,33.75,33.75,33.0,33.63,700,0.252704198484487,0.252704198484487,0.247088549629276,0.251805694667653,93488.7514401558,0.0,1.0
1992-12-10,33.38,33.75,33.38,33.75,600,0.249933811715916,0.252704198484487,0.249933811715916,0.252704198484487,80133.2155201336,0.0,1.0
1992-12-11,33.5,33.75,33.5,33.75,300,0.25083231553275,0.252704198484487,0.25083231553275,0.252704198484487,40066.6077600668,0.0,1.0
1992-12-14,33.38,33.75,33.38,33.75,400,0.249933811715916,0.252704198484487,0.249933811715916,0.252704198484487,53422.1436800891,0.0,1.0
1992-12-15,33.0,33.0,33.0,33.0,100,0.247088549629276,0.247088549629276,0.247088549629276,0.247088549629276,13355.5359200223,0.0,1.0
1992-12-16,33.38,33.5,33.38,33.38,9200,0.249933811715916,0.25083231553275,0.249933811715916,0.249933811715916,1228709.30464205,0.0,1.0
1992-12-17,33.5,33.75,33.25,33.75,7400,0.25083231553275,0.252704198484487,0.248960432581013,0.252704198484487,988309.658081647,0.0,1.0
1992-12-18,34.25,34.25,34.25,34.25,100,0.256447964387961,0.256447964387961,0.256447964387961,0.256447964387961,13355.5359200222,0.0,1.0
1992-12-21,33.75,33.75,33.75,33.75,400,0.252704198484487,0.252704198484487,0.252704198484487,0.252704198484487,53422.143680089,0.0,1.0
1992-12-22,34.0,34.5,33.5,33.5,900,0.254576081436224,0.258319847339698,0.25083231553275,0.25083231553275,120199.8232802,0.0,1.0
1992-12-23,34.5,34.5,33.5,33.5,200,0.258319847339698,0.258319847339698,0.25083231553275,0.25083231553275,26711.0718400445,0.0,1.0
1992-12-24,34.5,34.5,34.5,34.5,1100,0.258319847339698,0.258319847339698,0.258319847339698,0.258319847339698,146910.895120245,0.0,1.0
1992-12-28,34.5,34.5,34.5,34.5,0,0.258319847339698,0.258319847339698,0.258319847339698,0.258319847339698,0,0.0,1.0
1992-12-29,34.0,34.0,34.0,34.0,10000,0.254576081436224,0.254576081436224,0.254576081436224,0.254576081436224,1335553.59200223,0.0,1.0
1992-12-30,34.5,34.5,33.75,33.75,1900,0.258319847339698,0.258319847339698,0.252704198484487,0.252704198484487,253755.182480423,0.0,1.0
1992-12-31,34.38,34.38,34.38,34.38,200,0.257421343522864,0.257421343522864,0.257421343522864,0.257421343522864,26711.0718400445,0.0,1.0
1993-01-04,35.0,35.0,34.0,34.0,2900,0.262063613243172,0.262063613243172,0.254576081436224,0.254576081436224,387310.541680645,0.0,1.0
1993-01-05,35.25,35.25,35.25,35.25,700,0.263935496194908,0.263935496194908,0.263935496194908,0.263935496194908,93488.751440156,0.0,1.0
1993-01-06,35.25,35.25,35.25,35.25,0,0.263935496194908,0.263935496194908,0.263935496194908,0.263935496194908,0,0.0,1.0
1993-01-07,35.25,35.25,34.5,35.25,4900,0.263935496194908,0.263935496194908,0.258319847339698,0.263935496194908,654421.260081092,0.0,1.0
1993-01-08,35.25,35.25,34.5,34.5,400,0.263935496194908,0.263935496194908,0.258319847339698,0.258319847339698,53422.1436800892,0.0,1.0
1993-01-11,35.0,35.5,35.0,35.25,5500,0.262063613243172,0.265807379146645,0.262063613243172,0.263935496194908,734554.475601223,0.0,1.0
1993-01-12,35.0,35.0,35.0,35.0,0,0.262063613243172,0.262063613243172,0.262063613243172,0.262063613243172,0,0.0,1.0
1993-01-13,35.0,35.0,35.0,35.0,0,0.262063613243172,0.262063613243172,0.262063613243172,0.262063613243172,0,0.0,1.0
1993-01-14,35.75,36.0,35.63,36.0,10400,0.267679262098382,0.269551145050119,0.266780758281549,0.269551145050119,1388975.73568232,0.0,1.0
1993-01-15,35.5,35.5,35.5,35.5,300,0.265807379146645,0.265807379146645,0.265807379146645,0.265807379146645,40066.6077600669,0.0,1.0
1993-01-18,35.5,35.5,35.5,35.5,0,0.265807379146645,0.265807379146645,0.265807379146645,0.265807379146645,0,0.0,1.0
1993-01-19,35.5,35.5,35.5,35.5,0,0.265807379146645,0.265807379146645,0.265807379146645,0.265807379146645,0,0.0,1.0
1993-01-20,35.75,36.0,35.5,36.0,10900,0.267679262098382,0.269551145050119,0.265807379146645,0.269551145050119,1455753.41528243,0.0,1.0
1993-01-21,36.0,36.0,36.0,36.0,100,0.269551145050119,0.269551145050119,0.269551145050119,0.269551145050119,13355.5359200223,0.0,1.0
1993-01-22,35.5,35.5,35.5,35.5,200,0.265807379146645,0.265807379146645,0.265807379146645,0.265807379146645,26711.0718400446,0.0,1.0
1993-01-25,35.5,35.5,35.5,35.5,0,0.265807379146645,0.265807379146645,0.265807379146645,0.265807379146645,0,0.0,1.0
1993-01-26,36.0,36.0,35.5,35.5,20500,0.269551145050119,0.269551145050119,0.265807379146645,0.265807379146645,2737884.86360457,0.0,1.0
1993-01-27,36.0,36.0,36.0,36.0,0,0.269551145050119,0.269551145050119,0.269551145050119,0.269551145050119,0,0.0,1.0
1993-01-28,35.5,35.5,35.5,35.5,800,0.265807379146645,0.265807379146645,0.265807379146645,0.265807379146645,106844.287360178,0.0,1.0
1993-01-29,35.63,36.0,35.25,36.0,1900,0.266780758281549,0.269551145050119,0.263935496194908,0.269551145050119,253755.182480423,0.0,1.0
1993-02-01,35.62,35.62,35.62,35.62,0,0.266705882963479,0.266705882963479,0.266705882963479,0.266705882963479,0,0.0,1.0
1993-02-02,35.62,35.62,35.62,35.62,0,0.266705882963479,0.266705882963479,0.266705882963479,0.266705882963479,0,0.0,1.0
1993-02-03,35.25,35.25,35.25,35.25,900,0.263935496194908,0.263935496194908,0.263935496194908,0.263935496194908,120199.823280201,0.0,1.0
1993-02-04,35.25,35.25,35.25,35.25,0,0.263935496194908,0.263935496194908,0.263935496194908,0.263935496194908,0,0.0,1.0
1993-02-05,36.0,36.0,36.0,36.0,200,0.269551145050119,0.269551145050119,0.269551145050119,0.269551145050119,26711.0718400446,0.0,1.0
1993-02-08,35.38,35.38,35.25,35.25,10400,0.264908875329812,0.264908875329812,0.263935496194908,0.263935496194908,1388975.73568231,0.0,1.0
1993-02-09,35.38,35.38,35.38,35.38,0,0.264908875329812,0.264908875329812,0.264908875329812,0.264908875329812,0,0.0,1.0
1993-02-10,35.38,35.38,35.38,35.38,0,0.264908875329812,0.264908875329812,0.264908875329812,0.264908875329812,0,0.0,1.0
1993-02-11,35.38,35.75,35.25,35.25,15500,0.264908875329812,0.267679262098382,0.263935496194908,0.263935496194908,2070108.06760345,0.0,1.0
1993-02-12,35.38,35.38,35.38,35.38,0,0.264908875329812,0.264908875329812,0.264908875329812,0.264908875329812,0,0.0,1.0
1993-02-16,35.0,35.0,35.0,35.0,100,0.262063613243172,0.262063613243172,0.262063613243172,0.262063613243172,13355.5359200222,0.0,1.0
1993-02-17,35.38,35.38,35.0,35.0,3000,0.264908875329812,0.264908875329812,0.262063613243172,0.262063613243172,400666.077600668,0.0,1.0
1993-02-18,35.38,35.38,35.25,35.25,3800,0.264908875329812,0.264908875329812,0.263935496194908,0.263935496194908,507510.364960846,0.0,1.0
1993-02-19,35.75,35.75,35.75,35.75,100,0.267679262098382,0.267679262098382,0.267679262098382,0.267679262098382,13355.5359200223,0.0,1.0
1993-02-22,35.75,35.75,35.75,35.75,300,0.267679262098382,0.267679262098382,0.267679262098382,0.267679262098382,40066.6077600669,0.0,1.0
1993-02-23,35.0,35.0,35.0,35.0,300,0.262063613243172,0.262063613243172,0.262063613243172,0.262063613243172,40066.6077600667,0.0,1.0
1993-02-24,34.75,35.25,34.75,35.0,2100,0.260191730291435,0.263935496194908,0.260191730291435,0.262063613243172,280466.254320467,0.0,1.0
1993-02-25,34.75,34.75,34.75,34.75,0,0.260191730291435,0.260191730291435,0.260191730291435,0.260191730291435,0,0.0,1.0
1993-02-26,34.75,35.25,34.75,35.25,1000,0.260191730291435,0.263935496194908,0.260191730291435,0.263935496194908,133555.359200222,0.0,1.0
1993-03-01,35.13,35.13,35.13,35.13,100,0.263036992378075,0.263036992378075,0.263036992378075,0.263036992378075,13355.5359200223,0.0,1.0
1993-03-02,35.25,35.25,34.75,34.75,1900,0.263935496194908,0.263935496194908,0.260191730291435,0.260191730291435,253755.182480423,0.0,1.0
1993-03-03,35.25,35.5,34.75,34.75,400,0.263935496194908,0.265807379146645,0.260191730291435,0.260191730291435,53422.1436800892,0.0,1.0
1993-03-04,35.38,35.5,35.38,35.5,900,0.264908875329812,0.265807379146645,0.264908875329812,0.265807379146645,120199.8232802,0.0,1.0
1993-03-05,35.0,35.0,35.0,35.0,100,0.262063613243172,0.262063613243172,0.262063613243172,0.262063613243172,13355.5359200222,0.0,1.0
1993-03-08,35.25,35.25,35.25,35.25,500,0.263935496194908,0.263935496194908,0.263935496194908,0.263935496194908,66777.6796001114,0.0,1.0
1993-03-09,36.0,36.0,35.25,35.25,500,0.269551145050119,0.269551145050119,0.263935496194908,0.263935496194908,66777.6796001114,0.0,1.0
1993-03-10,35.25,36.0,35.25,35.5,900,0.263935496194908,0.269551145050119,0.263935496194908,0.265807379146645,120199.823280201,0.0,1.0
1993-03-11,36.0,36.0,35.5,35.63,1300,0.269551145050119,0.269551145050119,0.265807379146645,0.266780758281549,173621.96696029,0.0,1.0
1993-03-12,36.25,36.25,35.88,35.88,1000,0.271423028001856,0.271423028001856,0.268652641233286,0.268652641233286,133555.359200223,0.0,1.0
1993-03-15,36.25,36.25,36.25,36.25,0,0.271423028001856,0.271423028001856,0.271423028001856,0.271423028001856,0,0.0,1.0
1993-03-16,36.25,36.25,36.25,36.25,0,0.271423028001856,0.271423028001856,0.271423028001856,0.271423028001856,0,0.0,1.0
1993-03-17,36.25,36.25,36.25,36.25,0,0.271423028001856,0.271423028001856,0.271423028001856,0.271423028001856,0,0.0,1.0
1993-03-18,36.25,36.25,36.25,36.25,200,0.271423028001856,0.271423028001856,0.271423028001856,0.271423028001856,26711.0718400445,0.0,1.0
1993-03-19,35.25,35.25,35.25,35.25,400,0.263935496194908,0.263935496194908,0.263935496194908,0.263935496194908,53422.1436800892,0.0,1.0
1993-03-22,35.25,35.25,35.25,35.25,0,0.263935496194908,0.263935496194908,0.263935496194908,0.263935496194908,0,0.0,1.0
1993-03-23,35.25,35.25,35.25,35.25,0,0.263935496194908,0.263935496194908,0.263935496194908,0.263935496194908,0,0.0,1.0
1993-03-24,35.25,35.25,35.25,35.25,1300,0.263935496194908,0.263935496194908,0.263935496194908,0.263935496194908,173621.96696029,0.0,1.0
1993-03-25,35.25,35.25,35.25,35.25,0,0.263935496194908,0.263935496194908,0.263935496194908,0.263935496194908,0,0.0,1.0
1993-03-26,35.25,35.25,35.25,35.25,0,0.263935496194908,0.263935496194908,0.263935496194908,0.263935496194908,0,0.0,1.0
1993-03-29,35.25,35.25,35.25,35.25,0,0.263935496194908,0.263935496194908,0.263935496194908,0.263935496194908,0,0.0,1.0
1993-03-30,35.75,36.25,35.75,36.25,900,0.267679262098382,0.271423028001856,0.267679262098382,0.271423028001856,120199.823280201,0.0,1.0
1993-03-31,36.5,36.5,36.25,36.25,3300,0.273294910953593,0.273294910953593,0.271423028001856,0.271423028001856,440732.685360735,0.0,1.0
1993-04-01,36.5,36.75,36.5,36.75,300,0.273294910953593,0.27516679390533,0.273294910953593,0.27516679390533,40066.6077600668,0.0,1.0
1993-04-02,36.38,36.38,36.38,36.38,2700,0.272396407136759,0.272396407136759,0.272396407136759,0.272396407136759,360599.469840602,0.0,1.0
1993-04-05,36.63,36.63,36.63,36.63,500,0.274268290088496,0.274268290088496,0.274268290088496,0.274268290088496,66777.6796001114,0.0,1.0
1993-04-06,36.5,36.5,36.5,36.5,100,0.273294910953593,0.273294910953593,0.273294910953593,0.273294910953593,13355.5359200223,0.0,1.0
1993-04-07,36.0,36.25,36.0,36.25,3400,0.269551145050119,0.271423028001856,0.269551145050119,0.271423028001856,454088.221280758,0.0,1.0
1993-04-08,36.75,36.75,36.75,36.75,200,0.27516679390533,0.27516679390533,0.27516679390533,0.27516679390533,26711.0718400445,0.0,1.0
1993-04-12,36.0,36.0,36.0,36.0,400,0.269551145050119,0.269551145050119,0.269551145050119,0.269551145050119,53422.1436800891,0.0,1.0
1993-04-13,36.25,36.5,36.13,36.5,4500,0.271423028001856,0.273294910953593,0.270524524185023,0.273294910953593,600999.116401002,0.0,1.0
1993-04-14,36.0,36.0,36.0,36.0,300,0.269551145050119,0.269551145050119,0.269551145050119,0.269551145050119,40066.6077600668,0.0,1.0
1993-04-15,36.0,36.0,36.0,36.0,0,0.269551145050119,0.269551145050119,0.269551145050119,0.269551145050119,0,0.0,1.0
1993-04-16,36.0,36.0,36.0,36.0,0,0.269551145050119,0.269551145050119,0.269551145050119,0.269551145050119,0,0.0,1.0
1993-04-19,36.0,36.0,36.0,36.0,0,0.269551145050119,0.269551145050119,0.269551145050119,0.269551145050119,0,0.0,1.0
1993-04-20,36.0,36.0,36.0,36.0,400,0.269551145050119,0.269551145050119,0.269551145050119,0.269551145050119,53422.1436800891,0.0,1.0
1993-04-21,36.0,36.0,36.0,36.0,0,0.269551145050119,0.269551145050119,0.269551145050119,0.269551145050119,0,0.0,1.0
1993-04-22,36.0,36.0,36.0,36.0,900,0.269551145050119,0.269551145050119,0.269551145050119,0.269551145050119,120199.823280201,0.0,1.0
1993-04-23,36.38,36.38,36.38,36.38,800,0.272396407136759,0.272396407136759,0.272396407136759,0.272396407136759,106844.287360178,0.0,1.0
1993-04-26,36.0,36.75,36.0,36.75,2700,0.269551145050119,0.27516679390533,0.269551145050119,0.27516679390533,360599.469840602,0.0,1.0
1993-04-27,36.0,36.0,36.0,36.0,0,0.269551145050119,0.269551145050119,0.269551145050119,0.269551145050119,0,0.0,1.0
1993-04-28,36.0,36.0,36.0,36.0,0,0.269551145050119,0.269551145050119,0.269551145050119,0.269551145050119,0,0.0,1.0
1993-04-29,36.5,36.5,36.5,36.5,100,0.273294910953593,0.273294910953593,0.273294910953593,0.273294910953593,13355.5359200223,0.0,1.0
1993-04-30,36.5,36.5,36.5,36.5,0,0.273294910953593,0.273294910953593,0.273294910953593,0.273294910953593,0,0.0,1.0
1993-05-03,36.5,36.5,36.5,36.5,100,0.273294910953593,0.273294910953593,0.273294910953593,0.273294910953593,13355.5359200223,0.0,1.0
1993-05-04,35.75,35.75,35.75,35.75,800,0.267679262098382,0.267679262098382,0.267679262098382,0.267679262098382,106844.287360178,0.0,1.0
1993-05-05,36.0,36.25,35.75,35.75,3800,0.269551145050119,0.271423028001856,0.267679262098382,0.267679262098382,507510.364960847,0.0,1.0
1993-05-06,36.0,36.0,36.0,36.0,0,0.269551145050119,0.269551145050119,0.269551145050119,0.269551145050119,0,0.0,1.0
1993-05-07,36.0,36.0,36.0,36.0,0,0.269551145050119,0.269551145050119,0.269551145050119,0.269551145050119,0,0.0,1.0
1993-05-10,36.0,36.0,36.0,36.0,0,0.271048651411509,0.271048651411509,0.271048651411509,0.271048651411509,0,0.2,1.0
1993-05-11,35.75,35.75,35.75,35.75,200,0.26916636911004,0.26916636911004,0.26916636911004,0.26916636911004,26563.4968575029,0.0,1.0
1993-05-12,36.25,36.25,36.0,36.0,6600,0.272930933712978,0.272930933712978,0.271048651411509,0.271048651411509,876595.396297593,0.0,1.0
1993-05-13,36.25,36.25,36.25,36.25,0,0.272930933712978,0.272930933712978,0.272930933712978,0.272930933712978,0,0.0,1.0
1993-05-14,36.25,36.25,36.25,36.25,0,0.272930933712978,0.272930933712978,0.272930933712978,0.272930933712978,0,0.0,1.0
1993-05-17,36.5,36.5,35.75,36.5,600,0.274813216014446,0.274813216014446,0.26916636911004,0.274813216014446,79690.4905725087,0.0,1.0
1993-05-18,36.0,36.0,36.0,36.0,500,0.271048651411509,0.271048651411509,0.271048651411509,0.271048651411509,66408.7421437571,0.0,1.0
1993-05-19,36.0,36.0,36.0,36.0,0,0.271048651411509,0.271048651411509,0.271048651411509,0.271048651411509,0,0.0,1.0
1993-05-20,36.5,36.5,36.5,36.5,200,0.274813216014446,0.274813216014446,0.274813216014446,0.274813216014446,26563.4968575029,0.0,1.0
1993-05-21,36.63,37.0,36.38,37.0,9100,0.27579200281121,0.278577780617384,0.273909720509741,0.278577780617384,1208639.10701638,0.0,1.0
1993-05-24,36.62,36.62,36.62,36.62,0,0.275716711519151,0.275716711519151,0.275716711519151,0.275716711519151,0,0.0,1.0
1993-05-25,36.62,36.62,36.62,36.62,0,0.275716711519151,0.275716711519151,0.275716711519151,0.275716711519151,0,0.0,1.0
1993-05-26,36.62,36.62,36.62,36.62,0,0.275716711519151,0.275716711519151,0.275716711519151,0.275716711519151,0,0.0,1.0
1993-05-27,36.62,36.62,36.62,36.62,0,0.275716711519151,0.275716711519151,0.275716711519151,0.275716711519151,0,0.0,1.0
1993-05-28,36.62,36.62,36.62,36.62,0,0.275716711519151,0.275716711519151,0.275716711519151,0.275716711519151,0,0.0,1.0
1993-06-01,36.38,36.38,36.38,36.38,300,0.273909720509741,0.273909720509741,0.273909720509741,0.273909720509741,39845.2452862543,0.0,1.0
1993-06-02,36.38,36.38,36.38,36.38,0,0.273909720509741,0.273909720509741,0.273909720509741,0.273909720509741,0,0.0,1.0
1993-06-03,36.38,36.38,36.38,36.38,0,0.273909720509741,0.273909720509741,0.273909720509741,0.273909720509741,0,0.0,1.0
1993-06-04,36.25,36.25,36.25,36.25,200,0.272930933712978,0.272930933712978,0.272930933712978,0.272930933712978,26563.4968575028,0.0,1.0
1993-06-07,36.75,37.0,36.75,37.0,700,0.276695498315915,0.278577780617384,0.276695498315915,0.278577780617384,92972.2390012601,0.0,1.0
1993-06-08,37.0,37.0,36.25,36.25,1200,0.278577780617384,0.278577780617384,0.272930933712978,0.272930933712978,159380.981145017,0.0,1.0
1993-06-09,37.0,37.0,37.0,37.0,0,0.278577780617384,0.278577780617384,0.278577780617384,0.278577780617384,0,0.0,1.0
1993-06-10,37.0,37.0,37.0,37.0,0,0.278577780617384,0.278577780617384,0.278577780617384,0.278577780617384,0,0.0,1.0
1993-06-11,36.63,37.0,36.25,36.5,2300,0.27579200281121,0.278577780617384,0.272930933712978,0.274813216014446,305480.213861283,0.0,1.0
1993-06-14,36.62,36.62,36.62,36.62,0,0.275716711519151,0.275716711519151,0.275716711519151,0.275716711519151,0,0.0,1.0
1993-06-15,36.5,36.5,36.25,36.25,700,0.274813216014446,0.274813216014446,0.272930933712978,0.272930933712978,92972.2390012601,0.0,1.0
1993-06-16,37.0,37.0,36.25,36.25,400,0.278577780617384,0.278577780617384,0.272930933712978,0.272930933712978,53126.9937150057,0.0,1.0
1993-06-17,36.5,37.0,36.5,37.0,200,0.274813216014446,0.278577780617384,0.274813216014446,0.278577780617384,26563.4968575029,0.0,1.0
1993-06-18,36.5,36.5,36.5,36.5,0,0.274813216014446,0.274813216014446,0.274813216014446,0.274813216014446,0,0.0,1.0
1993-06-21,36.5,36.5,36.5,36.5,0,0.274813216014446,0.274813216014446,0.274813216014446,0.274813216014446,0,0.0,1.0
1993-06-22,36.0,36.0,36.0,36.0,1000,0.271048651411509,0.271048651411509,0.271048651411509,0.271048651411509,132817.484287514,0.0,1.0
1993-06-23,36.0,36.0,36.0,36.0,0,0.271048651411509,0.271048651411509,0.271048651411509,0.271048651411509,0,0.0,1.0
1993-06-24,36.38,36.5,36.0,36.0,5700,0.273909720509741,0.274813216014446,0.271048651411509,0.271048651411509,757059.660438832,0.0,1.0
1993-06-25,36.38,36.38,36.38,36.38,0,0.273909720509741,0.273909720509741,0.273909720509741,0.273909720509741,0,0.0,1.0
1993-06-28,36.5,36.5,36.5,36.5,700,0.274813216014446,0.274813216014446,0.274813216014446,0.274813216014446,92972.2390012601,0.0,1.0
1993-06-29,36.5,36.5,36.5,36.5,300,0.274813216014446,0.274813216014446,0.274813216014446,0.274813216014446,39845.2452862543,0.0,1.0
1993-06-30,35.75,36.25,35.75,36.0,2300,0.26916636911004,0.272930933712978,0.26916636911004,0.271048651411509,305480.213861283,0.0,1.0
1993-07-01,35.75,36.5,35.75,36.25,1600,0.26916636911004,0.274813216014446,0.26916636911004,0.272930933712978,212507.974860023,0.0,1.0
1993-07-02,35.88,35.88,35.88,35.88,700,0.270145155906804,0.270145155906804,0.270145155906804,0.270145155906804,92972.2390012599,0.0,1.0
1993-07-06,36.25,36.25,35.5,35.5,400,0.272930933712978,0.272930933712978,0.267284086808571,0.267284086808571,53126.9937150056,0.0,1.0
1993-07-07,36.25,36.25,36.25,36.25,0,0.272930933712978,0.272930933712978,0.272930933712978,0.272930933712978,0,0.0,1.0
1993-07-08,36.25,36.25,36.25,36.25,200,0.272930933712978,0.272930933712978,0.272930933712978,0.272930933712978,26563.4968575028,0.0,1.0
1993-07-09,35.5,35.5,35.5,35.5,200,0.267284086808571,0.267284086808571,0.267284086808571,0.267284086808571,26563.4968575029,0.0,1.0
1993-07-12,35.5,35.5,35.5,35.5,600,0.267284086808571,0.267284086808571,0.267284086808571,0.267284086808571,79690.4905725086,0.0,1.0
1993-07-13,36.0,36.25,35.88,35.88,2800,0.271048651411509,0.272930933712978,0.270145155906804,0.270145155906804,371888.95600504,0.0,1.0
1993-07-14,36.0,36.0,36.0,36.0,0,0.271048651411509,0.271048651411509,0.271048651411509,0.271048651411509,0,0.0,1.0
1993-07-15,36.13,36.13,35.75,35.75,5600,0.272027438208273,0.272027438208273,0.26916636911004,0.26916636911004,743777.912010079,0.0,1.0
1993-07-16,36.12,36.12,36.12,36.12,0,0.271952146916214,0.271952146916214,0.271952146916214,0.271952146916214,0,0.0,1.0
1993-07-19,35.63,35.63,35.63,35.63,200,0.268262873605335,0.268262873605335,0.268262873605335,0.268262873605335,26563.4968575029,0.0,1.0
1993-07-20,36.75,36.75,35.63,35.63,1000,0.276695498315915,0.276695498315915,0.268262873605335,0.268262873605335,132817.484287514,0.0,1.0
1993-07-21,37.0,37.0,37.0,37.0,2100,0.278577780617384,0.278577780617384,0.278577780617384,0.278577780617384,278916.71700378,0.0,1.0
1993-07-22,36.75,37.0,36.75,37.0,2000,0.276695498315915,0.278577780617384,0.276695498315915,0.278577780617384,265634.968575029,0.0,1.0
1993-07-23,37.0,37.13,37.0,37.13,1000,0.278577780617384,0.279556567414148,0.278577780617384,0.279556567414148,132817.484287514,0.0,1.0
1993-07-26,36.75,37.13,36.75,37.13,600,0.276695498315915,0.279556567414148,0.276695498315915,0.279556567414148,79690.4905725086,0.0,1.0
1993-07-27,36.75,36.75,36.75,36.75,0,0.276695498315915,0.276695498315915,0.276695498315915,0.276695498315915,0,0.0,1.0
1993-07-28,37.0,37.0,36.75,36.75,600,0.278577780617384,0.278577780617384,0.276695498315915,0.276695498315915,79690.4905725086,0.0,1.0
1993-07-29,37.13,37.13,36.5,37.0,7100,0.279556567414148,0.279556567414148,0.274813216014446,0.278577780617384,943004.138441351,0.0,1.0
1993-07-30,37.0,37.5,36.5,36.75,20400,0.278577780617384,0.282342345220322,0.274813216014446,0.276695498315915,2709476.67946529,0.0,1.0
1993-08-02,37.0,37.0,37.0,37.0,0,0.278577780617384,0.278577780617384,0.278577780617384,0.278577780617384,0,0.0,1.0
1993-08-03,37.0,37.0,37.0,37.0,100,0.278577780617384,0.278577780617384,0.278577780617384,0.278577780617384,13281.7484287514,0.0,1.0
1993-08-04,36.75,37.0,36.5,37.0,2400,0.276695498315915,0.278577780617384,0.274813216014446,0.278577780617384,318761.962290034,0.0,1.0
1993-08-05,36.75,36.75,36.5,36.5,400,0.276695498315915,0.276695498315915,0.274813216014446,0.274813216014446,53126.9937150057,0.0,1.0
1993-08-06,36.75,36.75,36.75,36.75,0,0.276695498315915,0.276695498315915,0.276695498315915,0.276695498315915,0,0.0,1.0
1993-08-09,36.88,37.25,36.5,36.75,28400,0.277674285112679,0.280460062918853,0.274813216014446,0.276695498315915,3772016.55376541,0.0,1.0
1993-08-10,36.63,36.63,36.5,36.5,7900,0.27579200281121,0.27579200281121,0.274813216014446,0.274813216014446,1049258.12587136,0.0,1.0
1993-08-11,36.62,36.62,36.62,36.62,0,0.275716711519151,0.275716711519151,0.275716711519151,0.275716711519151,0,0.0,1.0
1993-08-12,36.5,36.5,36.5,36.5,100,0.274813216014446,0.274813216014446,0.274813216014446,0.274813216014446,13281.7484287514,0.0,1.0
1993-08-13,36.5,36.5,36.5,36.5,0,0.274813216014446,0.274813216014446,0.274813216014446,0.274813216014446,0,0.0,1.0
1993-08-16,37.0,37.0,36.5,37.0,1500,0.278577780617384,0.278577780617384,0.274813216014446,0.278577780617384,199226.226431271,0.0,1.0
1993-08-17,37.0,37.0,37.0,37.0,0,0.278577780617384,0.278577780617384,0.278577780617384,0.278577780617384,0,0.0,1.0
1993-08-18,37.0,37.25,36.75,36.75,400,0.278577780617384,0.280460062918853,0.276695498315915,0.276695498315915,53126.9937150057,0.0,1.0
1993-08-19,37.0,37.0,37.0,37.0,0,0.278577780617384,0.278577780617384,0.278577780617384,0.278577780617384,0,0.0,1.0
1993-08-20,37.0,37.0,37.0,37.0,0,0.278577780617384,0.278577780617384,0.278577780617384,0.278577780617384,0,0.0,1.0
1993-08-23,37.5,37.5,37.5,37.5,100,0.282342345220322,0.282342345220322,0.282342345220322,0.282342345220322,13281.7484287514,0.0,1.0
1993-08-24,37.0,37.38,36.75,37.0,1300,0.278577780617384,0.281438849715617,0.276695498315915,0.278577780617384,172662.729573769,0.0,1.0
1993-08-25,37.38,37.38,37.38,37.38,500,0.281438849715617,0.281438849715617,0.281438849715617,0.281438849715617,66408.7421437571,0.0,1.0
1993-08-26,37.5,37.5,37.5,37.5,200,0.282342345220322,0.282342345220322,0.282342345220322,0.282342345220322,26563.4968575028,0.0,1.0
1993-08-27,37.0,37.0,37.0,37.0,100,0.278577780617384,0.278577780617384,0.278577780617384,0.278577780617384,13281.7484287514,0.0,1.0
1993-08-30,36.75,36.75,36.75,36.75,500,0.276695498315915,0.276695498315915,0.276695498315915,0.276695498315915,66408.7421437572,0.0,1.0
1993-08-31,37.13,37.13,37.13,37.13,400,0.279556567414148,0.279556567414148,0.279556567414148,0.279556567414148,53126.9937150057,0.0,1.0
1993-09-01,37.38,37.38,37.38,37.38,100,0.281438849715617,0.281438849715617,0.281438849715617,0.281438849715617,13281.7484287514,0.0,1.0
1993-09-02,37.0,37.0,36.75,37.0,29900,0.278577780617384,0.278577780617384,0.276695498315915,0.278577780617384,3971242.78019668,0.0,1.0
1993-09-03,37.5,37.5,37.5,37.5,400,0.282342345220322,0.282342345220322,0.282342345220322,0.282342345220322,53126.9937150056,0.0,1.0
1993-09-07,37.0,37.0,36.75,36.75,1400,0.278577780617384,0.278577780617384,0.276695498315915,0.276695498315915,185944.47800252,0.0,1.0
1993-09-08,37.0,37.0,37.0,37.0,0,0.278577780617384,0.278577780617384,0.278577780617384,0.278577780617384,0,0.0,1.0
1993-09-09,37.0,37.0,37.0,37.0,0,0.278577780617384,0.278577780617384,0.278577780617384,0.278577780617384,0,0.0,1.0
1993-09-10,36.75,36.75,36.75,36.75,200,0.276695498315915,0.276695498315915,0.276695498315915,0.276695498315915,26563.4968575029,0.0,1.0
1993-09-13,36.75,36.75,36.75,36.75,0,0.276695498315915,0.276695498315915,0.276695498315915,0.276695498315915,0,0.0,1.0
1993-09-14,37.25,37.25,37.25,37.25,200,0.280460062918853,0.280460062918853,0.280460062918853,0.280460062918853,26563.4968575028,0.0,1.0
1993-09-15,36.75,37.0,36.75,36.75,7400,0.276695498315915,0.278577780617384,0.276695498315915,0.276695498315915,982849.383727606,0.0,1.0
1993-09-16,37.0,37.25,36.75,37.25,2300,0.278577780617384,0.280460062918853,0.276695498315915,0.280460062918853,305480.213861283,0.0,1.0
1993-09-17,37.0,37.0,37.0,37.0,0,0.278577780617384,0.278577780617384,0.278577780617384,0.278577780617384,0,0.0,1.0
1993-09-20,37.0,37.0,37.0,37.0,0,0.278577780617384,0.278577780617384,0.278577780617384,0.278577780617384,0,0.0,1.0
1993-09-21,37.0,37.0,37.0,37.0,0,0.278577780617384,0.278577780617384,0.278577780617384,0.278577780617384,0,0.0,1.0
1993-09-22,37.0,37.25,36.0,37.25,4200,0.278577780617384,0.280460062918853,0.271048651411509,0.280460062918853,557833.43400756,0.0,1.0
1993-09-23,36.75,36.75,36.75,36.75,1100,0.276695498315915,0.276695498315915,0.276695498315915,0.276695498315915,146099.232716266,0.0,1.0
1993-09-24,36.75,36.75,36.75,36.75,0,0.276695498315915,0.276695498315915,0.276695498315915,0.276695498315915,0,0.0,1.0
1993-09-27,36.75,36.75,36.75,36.75,1000,0.276695498315915,0.276695498315915,0.276695498315915,0.276695498315915,132817.484287514,0.0,1.0
1993-09-28,37.38,37.38,37.0,37.0,2600,0.281438849715617,0.281438849715617,0.278577780617384,0.278577780617384,345325.459147537,0.0,1.0
1993-09-29,37.38,37.38,37.38,37.38,0,0.281438849715617,0.281438849715617,0.281438849715617,0.281438849715617,0,0.0,1.0
1993-09-30,37.38,37.38,37.38,37.38,0,0.281438849715617,0.281438849715617,0.281438849715617,0.281438849715617,0,0.0,1.0
1993-10-01,37.25,37.5,37.13,37.13,3100,0.280460062918853,0.282342345220322,0.279556567414148,0.279556567414148,411734.201291294,0.0,1.0
1993-10-04,37.25,37.25,37.25,37.25,0,0.280460062918853,0.280460062918853,0.280460062918853,0.280460062918853,0,0.0,1.0
1993-10-05,37.0,37.0,36.75,36.75,1600,0.278577780617384,0.278577780617384,0.276695498315915,0.276695498315915,212507.974860023,0.0,1.0
1993-10-06,37.0,37.0,37.0,37.0,0,0.278577780617384,0.278577780617384,0.278577780617384,0.278577780617384,0,0.0,1.0
1993-10-07,37.0,37.0,37.0,37.0,0,0.278577780617384,0.278577780617384,0.278577780617384,0.278577780617384,0,0.0,1.0
1993-10-08,37.25,37.25,37.25,37.25,100,0.280460062918853,0.280460062918853,0.280460062918853,0.280460062918853,13281.7484287514,0.0,1.0
1993-10-11,37.25,37.25,37.25,37.25,0,0.280460062918853,0.280460062918853,0.280460062918853,0.280460062918853,0,0.0,1.0
1993-10-12,37.25,37.25,37.25,37.25,0,0.280460062918853,0.280460062918853,0.280460062918853,0.280460062918853,0,0.0,1.0
1993-10-13,37.25,37.25,37.25,37.25,0,0.280460062918853,0.280460062918853,0.280460062918853,0.280460062918853,0,0.0,1.0
1993-10-14,36.75,36.75,36.75,36.75,200,0.276695498315915,0.276695498315915,0.276695498315915,0.276695498315915,26563.4968575029,0.0,1.0
1993-10-15,37.0,37.0,37.0,37.0,700,0.278577780617384,0.278577780617384,0.278577780617384,0.278577780617384,92972.23900126,0.0,1.0
1993-10-18,37.75,37.75,37.75,37.75,100,0.284224627521791,0.284224627521791,0.284224627521791,0.284224627521791,13281.7484287514,0.0,1.0
1993-10-19,37.13,37.38,37.0,37.38,5500,0.279556567414148,0.281438849715617,0.278577780617384,0.281438849715617,730496.163581328,0.0,1.0
1993-10-20,37.12,37.12,37.12,37.12,0,0.279481276122089,0.279481276122089,0.279481276122089,0.279481276122089,0,0.0,1.0
1993-10-21,37.12,37.12,37.12,37.12,0,0.279481276122089,0.279481276122089,0.279481276122089,0.279481276122089,0,0.0,1.0
1993-10-22,37.25,37.25,37.25,37.25,200,0.280460062918853,0.280460062918853,0.280460062918853,0.280460062918853,26563.4968575028,0.0,1.0
1993-10-25,37.25,37.25,37.25,37.25,0,0.280460062918853,0.280460062918853,0.280460062918853,0.280460062918853,0,0.0,1.0
1993-10-26,37.25,37.25,37.25,37.25,0,0.280460062918853,0.280460062918853,0.280460062918853,0.280460062918853,0,0.0,1.0
1993-10-27,37.25,37.25,37.25,37.25,0,0.280460062918853,0.280460062918853,0.280460062918853,0.280460062918853,0,0.0,1.0
1993-10-28,37.0,37.0,37.0,37.0,1200,0.278577780617384,0.278577780617384,0.278577780617384,0.278577780617384,159380.981145017,0.0,1.0
1993-10-29,37.25,37.25,37.13,37.13,4200,0.280460062918853,0.280460062918853,0.279556567414148,0.279556567414148,557833.43400756,0.0,1.0
1993-11-01,37.75,37.75,37.63,37.63,400,0.284224627521791,0.284224627521791,0.283321132017085,0.283321132017085,53126.9937150056,0.0,1.0
1993-11-02,37.75,37.75,37.75,37.75,0,0.284224627521791,0.284224627521791,0.284224627521791,0.284224627521791,0,0.0,1.0
1993-11-03,37.25,37.25,37.25,37.25,200,0.280460062918853,0.280460062918853,0.280460062918853,0.280460062918853,26563.4968575028,0.0,1.0
1993-11-04,37.75,38.0,37.75,38.0,600,0.284224627521791,0.286106909823259,0.284224627521791,0.286106909823259,79690.4905725084,0.0,1.0
1993-11-05,38.0,38.0,38.0,38.0,100,0.286106909823259,0.286106909823259,0.286106909823259,0.286106909823259,13281.7484287514,0.0,1.0
1993-11-08,38.0,38.0,38.0,38.0,0,0.289118561505609,0.289118561505609,0.289118561505609,0.289118561505609,0,0.4,1.0
1993-11-09,38.0,38.0,38.0,38.0,0,0.289118561505609,0.289118561505609,0.289118561505609,0.289118561505609,0,0.0,1.0
1993-11-10,38.0,38.0,38.0,38.0,0,0.289118561505609,0.289118561505609,0.289118561505609,0.289118561505609,0,0.0,1.0
1993-11-11,38.25,38.25,38.25,38.25,200,0.291020657304988,0.291020657304988,0.291020657304988,0.291020657304988,26286.7937652372,0.0,1.0
1993-11-12,37.75,38.25,37.75,38.25,900,0.28721646570623,0.291020657304988,0.28721646570623,0.291020657304988,118290.571943568,0.0,1.0
1993-11-15,37.75,37.75,37.75,37.75,0,0.28721646570623,0.28721646570623,0.28721646570623,0.28721646570623,0,0.0,1.0
1993-11-16,37.75,37.75,37.75,37.75,0,0.28721646570623,0.28721646570623,0.28721646570623,0.28721646570623,0,0.0,1.0
1993-11-17,37.75,37.75,37.75,37.75,0,0.28721646570623,0.28721646570623,0.28721646570623,0.28721646570623,0,0.0,1.0
1993-11-18,37.75,37.75,37.75,37.75,0,0.28721646570623,0.28721646570623,0.28721646570623,0.28721646570623,0,0.0,1.0
1993-11-19,37.75,37.75,37.75,37.75,0,0.28721646570623,0.28721646570623,0.28721646570623,0.28721646570623,0,0.0,1.0
1993-11-22,38.25,38.25,38.25,38.25,200,0.291020657304988,0.291020657304988,0.291020657304988,0.291020657304988,26286.7937652372,0.0,1.0
1993-11-23,38.25,38.25,38.25,38.25,0,0.291020657304988,0.291020657304988,0.291020657304988,0.291020657304988,0,0.0,1.0
1993-11-24,38.25,38.25,38.25,38.25,0,0.291020657304988,0.291020657304988,0.291020657304988,0.291020657304988,0,0.0,1.0
1993-11-26,38.25,38.25,38.25,38.25,0,0.291020657304988,0.291020657304988,0.291020657304988,0.291020657304988,0,0.0,1.0
1993-11-29,38.25,38.25,38.25,38.25,0,0.291020657304988,0.291020657304988,0.291020657304988,0.291020657304988,0,0.0,1.0
1993-11-30,38.25,39.25,38.25,39.25,1900,0.291020657304988,0.298629040502504,0.291020657304988,0.298629040502504,249724.540769754,0.0,1.0
1993-12-01,38.5,38.5,38.25,38.25,4600,0.292922753104367,0.292922753104367,0.291020657304988,0.291020657304988,604596.256600456,0.0,1.0
1993-12-02,38.5,38.5,38.5,38.5,1000,0.292922753104367,0.292922753104367,0.292922753104367,0.292922753104367,131433.968826186,0.0,1.0
1993-12-03,38.5,38.5,38.5,38.5,0,0.292922753104367,0.292922753104367,0.292922753104367,0.292922753104367,0,0.0,1.0
1993-12-06,38.5,38.5,38.5,38.5,0,0.292922753104367,0.292922753104367,0.292922753104367,0.292922753104367,0,0.0,1.0
1993-12-07,39.0,39.0,38.25,38.25,1000,0.296726944703125,0.296726944703125,0.291020657304988,0.291020657304988,131433.968826186,0.0,1.0
1993-12-08,39.25,39.25,39.25,39.25,100,0.298629040502504,0.298629040502504,0.298629040502504,0.298629040502504,13143.3968826186,0.0,1.0
1993-12-09,39.25,39.25,39.25,39.25,0,0.298629040502504,0.298629040502504,0.298629040502504,0.298629040502504,0,0.0,1.0
1993-12-10,39.25,39.25,39.25,39.25,0,0.298629040502504,0.298629040502504,0.298629040502504,0.298629040502504,0,0.0,1.0
1993-12-13,38.63,39.0,38.5,38.5,700,0.293911842920045,0.296726944703125,0.292922753104367,0.292922753104367,92003.77817833,0.0,1.0
1993-12-14,38.25,38.25,38.25,38.25,400,0.291020657304988,0.291020657304988,0.291020657304988,0.291020657304988,52573.5875304745,0.0,1.0
1993-12-15,38.25,38.25,38.25,38.25,200,0.291020657304988,0.291020657304988,0.291020657304988,0.291020657304988,26286.7937652372,0.0,1.0
1993-12-16,38.25,38.25,38.25,38.25,0,0.291020657304988,0.291020657304988,0.291020657304988,0.291020657304988,0,0.0,1.0
1993-12-17,38.25,38.25,38.25,38.25,100,0.291020657304988,0.291020657304988,0.291020657304988,0.291020657304988,13143.3968826186,0.0,1.0
1993-12-20,39.25,39.25,39.25,39.25,200,0.298629040502504,0.298629040502504,0.298629040502504,0.298629040502504,26286.7937652372,0.0,1.0
1993-12-21,39.25,39.25,39.25,39.25,0,0.298629040502504,0.298629040502504,0.298629040502504,0.298629040502504,0,0.0,1.0
1993-12-22,38.25,38.25,38.25,38.25,200,0.291020657304988,0.291020657304988,0.291020657304988,0.291020657304988,26286.7937652372,0.0,1.0
1993-12-23,38.5,38.5,38.5,38.5,100,0.292922753104367,0.292922753104367,0.292922753104367,0.292922753104367,13143.3968826186,0.0,1.0
1993-12-27,38.75,38.75,38.25,38.25,600,0.294824848903746,0.294824848903746,0.291020657304988,0.291020657304988,78860.3812957117,0.0,1.0
1993-12-28,39.25,39.25,39.25,39.25,100,0.298629040502504,0.298629040502504,0.298629040502504,0.298629040502504,13143.3968826186,0.0,1.0
1993-12-29,38.75,39.25,38.5,39.25,2100,0.294824848903746,0.298629040502504,0.292922753104367,0.298629040502504,276011.334534991,0.0,1.0
1993-12-30,38.5,38.88,38.5,38.88,3600,0.292922753104367,0.295813938719424,0.292922753104367,0.295813938719424,473162.28777427,0.0,1.0
1993-12-31,38.75,39.0,38.5,39.0,1300,0.294824848903746,0.296726944703125,0.292922753104367,0.296726944703125,170864.159474042,0.0,1.0
1994-01-03,38.38,38.38,38.0,38.0,200,0.292009747120666,0.292009747120666,0.289118561505609,0.289118561505609,26286.7937652372,0.0,1.0
1994-01-04,38.0,38.25,38.0,38.25,1600,0.289118561505609,0.291020657304988,0.289118561505609,0.291020657304988,210294.350121898,0.0,1.0
1994-01-05,38.0,38.0,38.0,38.0,0,0.289118561505609,0.289118561505609,0.289118561505609,0.289118561505609,0,0.0,1.0
1994-01-06,38.25,38.25,38.0,38.0,1700,0.291020657304988,0.291020657304988,0.289118561505609,0.289118561505609,223437.747004516,0.0,1.0
1994-01-07,38.0,38.38,38.0,38.38,900,0.289118561505609,0.292009747120666,0.289118561505609,0.292009747120666,118290.571943568,0.0,1.0
1994-01-10,38.25,38.25,38.25,38.25,700,0.291020657304988,0.291020657304988,0.291020657304988,0.291020657304988,92003.7781783303,0.0,1.0
1994-01-11,38.25,38.25,38.25,38.25,0,0.291020657304988,0.291020657304988,0.291020657304988,0.291020657304988,0,0.0,1.0
1994-01-12,38.25,38.25,38.25,38.25,0,0.291020657304988,0.291020657304988,0.291020657304988,0.291020657304988,0,0.0,1.0
1994-01-13,38.38,38.38,38.25,38.25,5000,0.292009747120666,0.292009747120666,0.291020657304988,0.291020657304988,657169.844130929,0.0,1.0
1994-01-14,39.0,39.0,39.0,39.0,100,0.296726944703125,0.296726944703125,0.296726944703125,0.296726944703125,13143.3968826186,0.0,1.0
1994-01-17,39.0,39.0,39.0,39.0,0,0.296726944703125,0.296726944703125,0.296726944703125,0.296726944703125,0,0.0,1.0
1994-01-18,39.0,39.0,39.0,39.0,0,0.296726944703125,0.296726944703125,0.296726944703125,0.296726944703125,0,0.0,1.0
1994-01-19,39.0,39.0,39.0,39.0,0,0.296726944703125,0.296726944703125,0.296726944703125,0.296726944703125,0,0.0,1.0
1994-01-20,38.38,38.38,38.38,38.38,200,0.292009747120666,0.292009747120666,0.292009747120666,0.292009747120666,26286.7937652372,0.0,1.0
1994-01-21,38.0,38.0,38.0,38.0,600,0.289118561505609,0.289118561505609,0.289118561505609,0.289118561505609,78860.3812957117,0.0,1.0
1994-01-24,38.0,38.0,38.0,38.0,400,0.289118561505609,0.289118561505609,0.289118561505609,0.289118561505609,52573.5875304745,0.0,1.0
1994-01-25,38.5,38.5,38.0,38.25,3800,0.292922753104367,0.292922753104367,0.289118561505609,0.291020657304988,499449.081539507,0.0,1.0
1994-01-26,38.5,38.5,38.25,38.25,1500,0.292922753104367,0.292922753104367,0.291020657304988,0.291020657304988,197150.953239279,0.0,1.0
1994-01-27,38.0,38.0,38.0,38.0,200,0.289118561505609,0.289118561505609,0.289118561505609,0.289118561505609,26286.7937652372,0.0,1.0
1994-01-28,38.25,38.25,38.0,38.0,600,0.291020657304988,0.291020657304988,0.289118561505609,0.289118561505609,78860.3812957117,0.0,1.0
1994-01-31,38.25,38.25,38.25,38.25,600,0.291020657304988,0.291020657304988,0.291020657304988,0.291020657304988,78860.3812957117,0.0,1.0
1994-02-01,38.88,38.88,38.5,38.5,1100,0.295813938719424,0.295813938719424,0.292922753104367,0.292922753104367,144577.365708804,0.0,1.0
1994-02-02,39.25,39.25,39.25,39.25,100,0.298629040502504,0.298629040502504,0.298629040502504,0.298629040502504,13143.3968826186,0.0,1.0
1994-02-03,39.25,39.25,39.25,39.25,0,0.298629040502504,0.298629040502504,0.298629040502504,0.298629040502504,0,0.0,1.0
1994-02-04,38.38,38.5,38.25,38.5,3300,0.292009747120666,0.292922753104367,0.291020657304988,0.292922753104367,433732.097126413,0.0,1.0
1994-02-07,38.25,39.0,38.25,38.25,2800,0.291020657304988,0.296726944703125,0.291020657304988,0.291020657304988,368015.112713321,0.0,1.0
1994-02-08,39.25,39.25,39.25,39.25,100,0.298629040502504,0.298629040502504,0.298629040502504,0.298629040502504,13143.3968826186,0.0,1.0
1994-02-09,39.25,39.25,39.25,39.25,0,0.298629040502504,0.298629040502504,0.298629040502504,0.298629040502504,0,0.0,1.0
1994-02-10,38.38,38.38,38.38,38.38,500,0.292009747120666,0.292009747120666,0.292009747120666,0.292009747120666,65716.9844130929,0.0,1.0
1994-02-11,38.38,38.38,38.38,38.38,0,0.292009747120666,0.292009747120666,0.292009747120666,0.292009747120666,0,0.0,1.0
1994-02-14,38.25,38.25,38.25,38.25,1000,0.291020657304988,0.291020657304988,0.291020657304988,0.291020657304988,131433.968826186,0.0,1.0
1994-02-15,38.38,38.5,38.38,38.5,5200,0.292009747120666,0.292922753104367,0.292009747120666,0.292922753104367,683456.637896166,0.0,1.0
1994-02-16,38.5,38.5,38.25,38.38,6300,0.292922753104367,0.292922753104367,0.291020657304988,0.292009747120666,828034.003604973,0.0,1.0
1994-02-17,38.5,38.5,38.5,38.5,1000,0.292922753104367,0.292922753104367,0.292922753104367,0.292922753104367,131433.968826186,0.0,1.0
1994-02-18,39.0,39.0,38.25,38.25,500,0.296726944703125,0.296726944703125,0.291020657304988,0.291020657304988,65716.9844130931,0.0,1.0
1994-02-22,38.25,38.25,38.25,38.25,500,0.291020657304988,0.291020657304988,0.291020657304988,0.291020657304988,65716.9844130931,0.0,1.0
1994-02-23,38.5,38.5,38.5,38.5,200,0.292922753104367,0.292922753104367,0.292922753104367,0.292922753104367,26286.7937652372,0.0,1.0
1994-02-24,38.25,38.5,38.25,38.25,8700,0.291020657304988,0.292922753104367,0.291020657304988,0.291020657304988,1143475.52878782,0.0,1.0
1994-02-25,38.25,38.25,38.25,38.25,0,0.291020657304988,0.291020657304988,0.291020657304988,0.291020657304988,0,0.0,1.0
1994-02-28,38.25,38.25,38.25,38.25,3900,0.291020657304988,0.291020657304988,0.291020657304988,0.291020657304988,512592.478422126,0.0,1.0
1994-03-01,38.25,38.63,38.25,38.5,1300,0.291020657304988,0.293911842920045,0.291020657304988,0.292922753104367,170864.159474042,0.0,1.0
1994-03-02,38.25,38.25,38.25,38.25,0,0.291020657304988,0.291020657304988,0.291020657304988,0.291020657304988,0,0.0,1.0
1994-03-03,38.25,38.25,38.25,38.25,0,0.291020657304988,0.291020657304988,0.291020657304988,0.291020657304988,0,0.0,1.0
1994-03-04,38.25,39.0,38.25,39.0,3300,0.291020657304988,0.296726944703125,0.291020657304988,0.296726944703125,433732.097126414,0.0,1.0
1994-03-07,38.25,38.25,38.25,38.25,0,0.291020657304988,0.291020657304988,0.291020657304988,0.291020657304988,0,0.0,1.0
1994-03-08,38.25,38.25,38.25,38.25,0,0.291020657304988,0.291020657304988,0.291020657304988,0.291020657304988,0,0.0,1.0
1994-03-09,38.25,38.25,38.25,38.25,300,0.291020657304988,0.291020657304988,0.291020657304988,0.291020657304988,39430.1906478559,0.0,1.0
1994-03-10,39.0,39.0,38.38,38.38,5900,0.296726944703125,0.296726944703125,0.292009747120666,0.292009747120666,775460.416074498,0.0,1.0
1994-03-11,39.0,39.0,39.0,39.0,0,0.296726944703125,0.296726944703125,0.296726944703125,0.296726944703125,0,0.0,1.0
1994-03-14,39.25,39.25,39.25,39.25,4000,0.298629040502504,0.298629040502504,0.298629040502504,0.298629040502504,525735.875304745,0.0,1.0
1994-03-15,39.25,39.25,39.25,39.25,0,0.298629040502504,0.298629040502504,0.298629040502504,0.298629040502504,0,0.0,1.0
1994-03-16,38.5,38.75,38.25,38.75,4400,0.292922753104367,0.294824848903746,0.291020657304988,0.294824848903746,578309.462835219,0.0,1.0
1994-03-17,38.25,38.25,38.25,38.25,100,0.291020657304988,0.291020657304988,0.291020657304988,0.291020657304988,13143.3968826186,0.0,1.0
1994-03-18,38.25,39.0,38.25,39.0,1000,0.291020657304988,0.296726944703125,0.291020657304988,0.296726944703125,131433.968826186,0.0,1.0
1994-03-21,38.25,38.25,38.25,38.25,0,0.291020657304988,0.291020657304988,0.291020657304988,0.291020657304988,0,0.0,1.0
1994-03-22,39.0,39.0,38.25,38.25,1900,0.296726944703125,0.296726944703125,0.291020657304988,0.291020657304988,249724.540769754,0.0,1.0
1994-03-23,38.0,38.0,38.0,38.0,100,0.289118561505609,0.289118561505609,0.289118561505609,0.289118561505609,13143.3968826186,0.0,1.0
1994-03-24,38.25,38.25,38.0,38.0,200,0.291020657304988,0.291020657304988,0.289118561505609,0.289118561505609,26286.7937652372,0.0,1.0
1994-03-25,39.0,39.0,38.0,38.5,1800,0.296726944703125,0.296726944703125,0.289118561505609,0.292922753104367,236581.143887135,0.0,1.0
1994-03-28,39.0,39.0,39.0,39.0,0,0.296726944703125,0.296726944703125,0.296726944703125,0.296726944703125,0,0.0,1.0
1994-03-29,39.0,39.0,39.0,39.0,0,0.296726944703125,0.296726944703125,0.296726944703125,0.296726944703125,0,0.0,1.0
1994-03-30,37.75,37.75,37.75,37.75,300,0.28721646570623,0.28721646570623,0.28721646570623,0.28721646570623,39430.1906478559,0.0,1.0
1994-03-31,38.13,38.25,37.75,37.75,1900,0.290107651321287,0.291020657304988,0.28721646570623,0.28721646570623,249724.540769753,0.0,1.0
1994-04-04,38.12,38.12,38.12,38.12,0,0.290031567489311,0.290031567489311,0.290031567489311,0.290031567489311,0,0.0,1.0
1994-04-05,38.13,38.13,38.0,38.0,400,0.290107651321287,0.290107651321287,0.289118561505609,0.289118561505609,52573.5875304743,0.0,1.0
1994-04-06,38.12,38.12,38.12,38.12,0,0.290031567489311,0.290031567489311,0.290031567489311,0.290031567489311,0,0.0,1.0
1994-04-07,38.12,38.12,38.12,38.12,0,0.290031567489311,0.290031567489311,0.290031567489311,0.290031567489311,0,0.0,1.0
1994-04-08,38.12,38.12,38.12,38.12,0,0.290031567489311,0.290031567489311,0.290031567489311,0.290031567489311,0,0.0,1.0
1994-04-11,38.0,38.5,38.0,38.5,1700,0.289118561505609,0.292922753104367,0.289118561505609,0.292922753104367,223437.747004516,0.0,1.0
1994-04-12,38.0,38.0,38.0,38.0,0,0.289118561505609,0.289118561505609,0.289118561505609,0.289118561505609,0,0.0,1.0
1994-04-13,38.0,38.0,38.0,38.0,0,0.289118561505609,0.289118561505609,0.289118561505609,0.289118561505609,0,0.0,1.0
1994-04-14,38.5,38.5,38.5,38.5,100,0.292922753104367,0.292922753104367,0.292922753104367,0.292922753104367,13143.3968826186,0.0,1.0
1994-04-15,38.5,38.5,38.5,38.5,0,0.292922753104367,0.292922753104367,0.292922753104367,0.292922753104367,0,0.0,1.0
1994-04-18,38.0,38.13,37.75,38.0,1700,0.289118561505609,0.290107651321287,0.28721646570623,0.289118561505609,223437.747004516,0.0,1.0
1994-04-19,38.0,38.0,38.0,38.0,0,0.289118561505609,0.289118561505609,0.289118561505609,0.289118561505609,0,0.0,1.0
1994-04-20,37.75,37.75,37.75,37.75,500,0.28721646570623,0.28721646570623,0.28721646570623,0.28721646570623,65716.9844130931,0.0,1.0
1994-04-21,39.0,39.0,38.0,38.0,700,0.296726944703125,0.296726944703125,0.289118561505609,0.289118561505609,92003.7781783303,0.0,1.0
1994-04-22,38.0,38.5,38.0,38.0,4600,0.289118561505609,0.292922753104367,0.289118561505609,0.289118561505609,604596.256600456,0.0,1.0
1994-04-25,38.0,38.0,38.0,38.0,0,0.289118561505609,0.289118561505609,0.289118561505609,0.289118561505609,0,0.0,1.0
1994-04-26,38.25,39.0,38.25,39.0,200,0.291020657304988,0.296726944703125,0.291020657304988,0.296726944703125,26286.7937652372,0.0,1.0
1994-04-28,38.25,38.63,38.25,38.63,7900,0.291020657304988,0.293911842920045,0.291020657304988,0.293911842920045,1038328.35372687,0.0,1.0
1994-04-29,38.25,38.25,38.25,38.25,0,0.291020657304988,0.291020657304988,0.291020657304988,0.291020657304988,0,0.0,1.0
1994-05-02,38.63,38.63,38.63,38.63,100,0.293911842920045,0.293911842920045,0.293911842920045,0.293911842920045,13143.3968826186,0.0,1.0
1994-05-03,38.5,38.5,38.38,38.38,3500,0.292922753104367,0.292922753104367,0.292009747120666,0.292009747120666,460018.890891652,0.0,1.0
1994-05-04,39.25,39.25,39.25,39.25,300,0.298629040502504,0.298629040502504,0.298629040502504,0.298629040502504,39430.1906478559,0.0,1.0
1994-05-05,39.25,39.25,39.25,39.25,0,0.298629040502504,0.298629040502504,0.298629040502504,0.298629040502504,0,0.0,1.0
1994-05-06,39.25,39.25,39.25,39.25,0,0.298629040502504,0.298629040502504,0.298629040502504,0.298629040502504,0,0.0,1.0
1994-05-09,39.25,39.25,39.25,39.25,0,0.298629040502504,0.298629040502504,0.298629040502504,0.298629040502504,0,0.0,1.0
1994-05-10,39.25,39.25,39.25,39.25,0,0.300150717142008,0.300150717142008,0.300150717142008,0.300150717142008,0,0.2,1.0
1994-05-11,39.25,39.25,39.25,39.25,0,0.300150717142008,0.300150717142008,0.300150717142008,0.300150717142008,0,0.0,1.0
1994-05-12,38.5,39.0,38.5,39.0,400,0.294415353120186,0.298238929134734,0.294415353120186,0.298238929134734,52307.0547673287,0.0,1.0
1994-05-13,38.5,38.5,38.5,38.5,400,0.294415353120186,0.294415353120186,0.294415353120186,0.294415353120186,52307.0547673287,0.0,1.0
1994-05-16,38.5,38.5,38.5,38.5,0,0.294415353120186,0.294415353120186,0.294415353120186,0.294415353120186,0,0.0,1.0
1994-05-17,38.5,38.5,38.5,38.5,500,0.294415353120186,0.294415353120186,0.294415353120186,0.294415353120186,65383.8184591609,0.0,1.0
1994-05-18,38.5,38.5,38.5,38.5,0,0.294415353120186,0.294415353120186,0.294415353120186,0.294415353120186,0,0.0,1.0
1994-05-19,38.5,38.5,38.5,38.5,0,0.294415353120186,0.294415353120186,0.294415353120186,0.294415353120186,0,0.0,1.0
1994-05-20,38.5,38.5,38.5,38.5,0,0.294415353120186,0.294415353120186,0.294415353120186,0.294415353120186,0,0.0,1.0
1994-05-23,38.75,39.0,38.25,39.0,3200,0.29632714112746,0.298238929134734,0.292503565112912,0.298238929134734,418456.43813863,0.0,1.0
1994-05-24,38.75,38.75,38.75,38.75,0,0.29632714112746,0.29632714112746,0.29632714112746,0.29632714112746,0,0.0,1.0
1994-05-25,38.75,38.75,38.75,38.75,0,0.29632714112746,0.29632714112746,0.29632714112746,0.29632714112746,0,0.0,1.0
1994-05-26,39.25,39.25,39.25,39.25,1000,0.300150717142008,0.300150717142008,0.300150717142008,0.300150717142008,130767.636918322,0.0,1.0
1994-05-27,39.0,39.25,38.5,38.5,3100,0.298238929134734,0.300150717142008,0.294415353120186,0.294415353120186,405379.674446798,0.0,1.0
1994-05-31,39.0,39.0,39.0,39.0,0,0.298238929134734,0.298238929134734,0.298238929134734,0.298238929134734,0,0.0,1.0
1994-06-01,38.5,38.5,38.5,38.5,100,0.294415353120186,0.294415353120186,0.294415353120186,0.294415353120186,13076.7636918322,0.0,1.0
1994-06-02,38.5,38.5,38.5,38.5,0,0.294415353120186,0.294415353120186,0.294415353120186,0.294415353120186,0,0.0,1.0
1994-06-03,38.88,38.88,38.5,38.5,1700,0.297321270891242,0.297321270891242,0.294415353120186,0.294415353120186,222304.982761147,0.0,1.0
1994-06-06,38.88,38.88,38.88,38.88,0,0.297321270891242,0.297321270891242,0.297321270891242,0.297321270891242,0,0.0,1.0
1994-06-07,38.88,38.88,38.88,38.88,0,0.297321270891242,0.297321270891242,0.297321270891242,0.297321270891242,0,0.0,1.0
1994-06-08,38.88,38.88,38.88,38.88,0,0.297321270891242,0.297321270891242,0.297321270891242,0.297321270891242,0,0.0,1.0
1994-06-09,38.88,38.88,38.88,38.88,0,0.297321270891242,0.297321270891242,0.297321270891242,0.297321270891242,0,0.0,1.0
1994-06-10,39.25,39.25,39.25,39.25,400,0.300150717142008,0.300150717142008,0.300150717142008,0.300150717142008,52307.0547673287,0.0,1.0
1994-06-13,39.25,39.25,39.25,39.25,0,0.300150717142008,0.300150717142008,0.300150717142008,0.300150717142008,0,0.0,1.0
1994-06-14,39.75,39.75,39.0,39.13,6900,0.303974293156555,0.303974293156555,0.298238929134734,0.299233058898516,902296.694736423,0.0,1.0
1994-06-15,39.75,39.75,39.75,39.75,0,0.303974293156555,0.303974293156555,0.303974293156555,0.303974293156555,0,0.0,1.0
1994-06-16,39.75,39.75,39.75,39.75,100,0.303974293156555,0.303974293156555,0.303974293156555,0.303974293156555,13076.7636918322,0.0,1.0
1994-06-17,39.75,39.75,39.75,39.75,0,0.303974293156555,0.303974293156555,0.303974293156555,0.303974293156555,0,0.0,1.0
1994-06-20,39.0,39.75,39.0,39.75,1100,0.298238929134734,0.303974293156555,0.298238929134734,0.303974293156555,143844.400610154,0.0,1.0
1994-06-21,39.75,39.75,39.75,39.75,100,0.303974293156555,0.303974293156555,0.303974293156555,0.303974293156555,13076.7636918322,0.0,1.0
1994-06-22,39.0,39.0,39.0,39.0,100,0.298238929134734,0.298238929134734,0.298238929134734,0.298238929134734,13076.7636918322,0.0,1.0
1994-06-23,39.0,39.0,39.0,39.0,0,0.298238929134734,0.298238929134734,0.298238929134734,0.298238929134734,0,0.0,1.0
1994-06-24,39.75,39.75,39.0,39.0,700,0.303974293156555,0.303974293156555,0.298238929134734,0.298238929134734,91537.3458428255,0.0,1.0
1994-06-27,39.5,40.0,39.0,40.0,2000,0.302062505149282,0.305886081163829,0.298238929134734,0.305886081163829,261535.273836643,0.0,1.0
1994-06-28,40.0,40.0,40.0,40.0,800,0.305886081163829,0.305886081163829,0.305886081163829,0.305886081163829,104614.109534658,0.0,1.0
1994-06-29,39.25,39.25,39.25,39.25,300,0.300150717142008,0.300150717142008,0.300150717142008,0.300150717142008,39230.2910754965,0.0,1.0
1994-06-30,39.25,39.25,39.25,39.25,0,0.300150717142008,0.300150717142008,0.300150717142008,0.300150717142008,0,0.0,1.0
1994-07-01,40.0,40.0,40.0,40.0,200,0.305886081163829,0.305886081163829,0.305886081163829,0.305886081163829,26153.5273836644,0.0,1.0
1994-07-05,39.5,39.5,39.5,39.5,5000,0.302062505149282,0.302062505149282,0.302062505149282,0.302062505149282,653838.184591609,0.0,1.0
1994-07-06,39.5,39.75,39.5,39.5,5500,0.302062505149282,0.303974293156555,0.302062505149282,0.302062505149282,719222.003050769,0.0,1.0
1994-07-07,40.0,40.0,40.0,40.0,800,0.305886081163829,0.305886081163829,0.305886081163829,0.305886081163829,104614.109534658,0.0,1.0
1994-07-08,40.25,40.5,39.75,40.5,2300,0.307797869171103,0.309709657178377,0.303974293156555,0.309709657178377,300765.564912141,0.0,1.0
1994-07-11,40.5,40.5,40.5,40.5,200,0.309709657178377,0.309709657178377,0.309709657178377,0.309709657178377,26153.5273836644,0.0,1.0
1994-07-12,40.5,40.5,40.5,40.5,1300,0.309709657178377,0.309709657178377,0.309709657178377,0.309709657178377,169997.927993819,0.0,1.0
1994-07-13,39.75,39.75,39.75,39.75,100,0.303974293156555,0.303974293156555,0.303974293156555,0.303974293156555,13076.7636918322,0.0,1.0
1994-07-14,39.75,39.75,39.75,39.75,0,0.303974293156555,0.303974293156555,0.303974293156555,0.303974293156555,0,0.0,1.0
1994-07-15,40.75,40.75,40.38,40.38,4100,0.311621445185651,0.311621445185651,0.308791998934886,0.308791998934886,536147.31136512,0.0,1.0
1994-07-18,39.75,40.75,39.75,40.0,7100,0.303974293156555,0.311621445185651,0.303974293156555,0.305886081163829,928450.222120087,0.0,1.0
1994-07-19,39.75,40.75,39.75,40.75,17900,0.303974293156555,0.311621445185651,0.303974293156555,0.311621445185651,2340740.70083797,0.0,1.0
1994-07-20,39.75,39.75,39.75,39.75,0,0.303974293156555,0.303974293156555,0.303974293156555,0.303974293156555,0,0.0,1.0
1994-07-21,39.75,39.75,39.75,39.75,0,0.303974293156555,0.303974293156555,0.303974293156555,0.303974293156555,0,0.0,1.0
1994-07-22,40.5,40.5,40.5,40.5,1000,0.309709657178377,0.309709657178377,0.309709657178377,0.309709657178377,130767.636918322,0.0,1.0
1994-07-25,40.5,40.5,40.5,40.5,0,0.309709657178377,0.309709657178377,0.309709657178377,0.309709657178377,0,0.0,1.0
1994-07-26,40.0,40.0,39.75,40.0,16800,0.305886081163829,0.305886081163829,0.303974293156555,0.305886081163829,2196896.30022781,0.0,1.0
1994-07-27,40.25,40.75,39.75,40.75,37900,0.307797869171103,0.311621445185651,0.303974293156555,0.311621445185651,4956093.43920441,0.0,1.0
1994-07-28,40.25,40.25,40.25,40.25,0,0.307797869171103,0.307797869171103,0.307797869171103,0.307797869171103,0,0.0,1.0
1994-07-29,40.75,40.75,40.75,40.75,100,0.311621445185651,0.311621445185651,0.311621445185651,0.311621445185651,13076.7636918322,0.0,1.0
1994-08-01,40.75,40.75,40.75,40.75,300,0.311621445185651,0.311621445185651,0.311621445185651,0.311621445185651,39230.2910754966,0.0,1.0
1994-08-02,40.75,40.75,40.75,40.75,200,0.311621445185651,0.311621445185651,0.311621445185651,0.311621445185651,26153.5273836644,0.0,1.0
1994-08-03,40.5,40.75,40.5,40.75,3000,0.309709657178377,0.311621445185651,0.309709657178377,0.311621445185651,392302.910754966,0.0,1.0
1994-08-04,40.0,40.38,40.0,40.25,2700,0.305886081163829,0.308791998934886,0.305886081163829,0.307797869171103,353072.61967947,0.0,1.0
1994-08-05,40.0,40.0,40.0,40.0,0,0.305886081163829,0.305886081163829,0.305886081163829,0.305886081163829,0,0.0,1.0
1994-08-08,40.0,40.0,40.0,40.0,0,0.305886081163829,0.305886081163829,0.305886081163829,0.305886081163829,0,0.0,1.0
1994-08-09,39.75,40.25,39.75,39.75,1100,0.303974293156555,0.307797869171103,0.303974293156555,0.303974293156555,143844.400610154,0.0,1.0
1994-08-10,39.75,39.75,39.75,39.75,0,0.303974293156555,0.303974293156555,0.303974293156555,0.303974293156555,0,0.0,1.0
1994-08-11,39.75,39.75,39.75,39.75,0,0.303974293156555,0.303974293156555,0.303974293156555,0.303974293156555,0,0.0,1.0
1994-08-12,39.75,39.75,39.75,39.75,0,0.303974293156555,0.303974293156555,0.303974293156555,0.303974293156555,0,0.0,1.0
1994-08-15,39.75,39.75,39.75,39.75,0,0.303974293156555,0.303974293156555,0.303974293156555,0.303974293156555,0,0.0,1.0
1994-08-16,40.5,40.5,40.5,40.5,100,0.309709657178377,0.309709657178377,0.309709657178377,0.309709657178377,13076.7636918322,0.0,1.0
1994-08-17,40.0,40.0,39.75,39.75,400,0.305886081163829,0.305886081163829,0.303974293156555,0.303974293156555,52307.0547673289,0.0,1.0
1994-08-18,40.5,40.5,40.5,40.5,100,0.309709657178377,0.309709657178377,0.309709657178377,0.309709657178377,13076.7636918322,0.0,1.0
1994-08-19,40.5,40.5,39.75,39.75,300,0.309709657178377,0.309709657178377,0.303974293156555,0.303974293156555,39230.2910754966,0.0,1.0
1994-08-22,40.5,40.5,40.5,40.5,0,0.309709657178377,0.309709657178377,0.309709657178377,0.309709657178377,0,0.0,1.0
1994-08-23,39.94,39.94,39.75,39.75,3900,0.305427252042084,0.305427252042084,0.303974293156555,0.303974293156555,509993.783981455,0.0,1.0
1994-08-24,39.5,39.5,39.5,39.5,100,0.302062505149282,0.302062505149282,0.302062505149282,0.302062505149282,13076.7636918322,0.0,1.0
1994-08-25,39.75,39.75,39.5,39.5,6000,0.303974293156555,0.303974293156555,0.302062505149282,0.302062505149282,784605.821509933,0.0,1.0
1994-08-26,39.75,39.75,39.75,39.75,0,0.303974293156555,0.303974293156555,0.303974293156555,0.303974293156555,0,0.0,1.0
1994-08-29,40.25,40.25,40.0,40.0,700,0.307797869171103,0.307797869171103,0.305886081163829,0.305886081163829,91537.3458428255,0.0,1.0
1994-08-30,39.75,39.75,39.75,39.75,100,0.303974293156555,0.303974293156555,0.303974293156555,0.303974293156555,13076.7636918322,0.0,1.0
1994-08-31,39.75,39.75,39.75,39.75,0,0.303974293156555,0.303974293156555,0.303974293156555,0.303974293156555,0,0.0,1.0
1994-09-01,40.13,40.13,40.13,40.13,200,0.306880210927612,0.306880210927612,0.306880210927612,0.306880210927612,26153.5273836644,0.0,1.0
1994-09-02,40.12,40.12,40.12,40.12,0,0.306803739407321,0.306803739407321,0.306803739407321,0.306803739407321,0,0.0,1.0
1994-09-06,40.12,40.12,40.12,40.12,0,0.306803739407321,0.306803739407321,0.306803739407321,0.306803739407321,0,0.0,1.0
1994-09-07,40.12,40.12,40.12,40.12,0,0.306803739407321,0.306803739407321,0.306803739407321,0.306803739407321,0,0.0,1.0
1994-09-08,39.75,39.75,39.75,39.75,500,0.303974293156555,0.303974293156555,0.303974293156555,0.303974293156555,65383.8184591611,0.0,1.0
1994-09-09,39.75,39.75,39.75,39.75,0,0.303974293156555,0.303974293156555,0.303974293156555,0.303974293156555,0,0.0,1.0
1994-09-12,39.75,39.75,39.75,39.75,400,0.303974293156555,0.303974293156555,0.303974293156555,0.303974293156555,52307.0547673289,0.0,1.0
1994-09-13,40.13,40.13,39.75,39.75,2100,0.306880210927612,0.306880210927612,0.303974293156555,0.303974293156555,274612.037528476,0.0,1.0
1994-09-14,40.12,40.12,40.12,40.12,0,0.306803739407321,0.306803739407321,0.306803739407321,0.306803739407321,0,0.0,1.0
1994-09-15,40.12,40.12,40.12,40.12,0,0.306803739407321,0.306803739407321,0.306803739407321,0.306803739407321,0,0.0,1.0
1994-09-16,40.12,40.12,40.12,40.12,0,0.306803739407321,0.306803739407321,0.306803739407321,0.306803739407321,0,0.0,1.0
1994-09-19,40.25,40.25,40.0,40.0,1300,0.307797869171103,0.307797869171103,0.305886081163829,0.305886081163829,169997.927993819,0.0,1.0
1994-09-20,40.25,40.25,40.25,40.25,0,0.307797869171103,0.307797869171103,0.307797869171103,0.307797869171103,0,0.0,1.0
1994-09-21,39.5,39.5,39.5,39.5,100,0.302062505149282,0.302062505149282,0.302062505149282,0.302062505149282,13076.7636918322,0.0,1.0
1994-09-22,39.5,39.5,39.5,39.5,0,0.302062505149282,0.302062505149282,0.302062505149282,0.302062505149282,0,0.0,1.0
1994-09-23,39.5,39.5,39.5,39.5,100,0.302062505149282,0.302062505149282,0.302062505149282,0.302062505149282,13076.7636918322,0.0,1.0
1994-09-26,39.5,39.5,39.5,39.5,0,0.302062505149282,0.302062505149282,0.302062505149282,0.302062505149282,0,0.0,1.0
1994-09-27,40.0,40.0,39.75,39.75,1200,0.305886081163829,0.305886081163829,0.303974293156555,0.303974293156555,156921.164301987,0.0,1.0
1994-09-28,39.63,39.63,39.0,39.0,200,0.303056634913064,0.303056634913064,0.298238929134734,0.298238929134734,26153.5273836644,0.0,1.0
1994-09-29,39.0,39.0,39.0,39.0,100,0.298238929134734,0.298238929134734,0.298238929134734,0.298238929134734,13076.7636918322,0.0,1.0
1994-09-30,39.25,39.25,39.0,39.0,5400,0.300150717142008,0.300150717142008,0.298238929134734,0.298238929134734,706145.239358938,0.0,1.0
1994-10-03,39.5,39.5,39.5,39.5,100,0.302062505149282,0.302062505149282,0.302062505149282,0.302062505149282,13076.7636918322,0.0,1.0
1994-10-04,39.13,39.38,39.0,39.38,2800,0.299233058898516,0.30114484690579,0.298238929134734,0.30114484690579,366149.383371302,0.0,1.0
1994-10-05,38.75,39.25,38.75,38.75,3500,0.29632714112746,0.300150717142008,0.29632714112746,0.29632714112746,457686.729214126,0.0,1.0
1994-10-06,38.75,38.75,38.75,38.75,0,0.29632714112746,0.29632714112746,0.29632714112746,0.29632714112746,0,0.0,1.0
1994-10-07,38.75,38.75,38.75,38.75,0,0.29632714112746,0.29632714112746,0.29632714112746,0.29632714112746,0,0.0,1.0
1994-10-10,38.75,38.75,38.75,38.75,0,0.29632714112746,0.29632714112746,0.29632714112746,0.29632714112746,0,0.0,1.0
1994-10-11,38.0,39.0,38.0,38.75,2400,0.290591777105638,0.298238929134734,0.290591777105638,0.29632714112746,313842.328603973,0.0,1.0
1994-10-12,38.0,38.0,38.0,38.0,0,0.290591777105638,0.290591777105638,0.290591777105638,0.290591777105638,0,0.0,1.0
1994-10-13,38.0,38.0,38.0,38.0,0,0.290591777105638,0.290591777105638,0.290591777105638,0.290591777105638,0,0.0,1.0
1994-10-14,38.0,38.0,38.0,38.0,0,0.290591777105638,0.290591777105638,0.290591777105638,0.290591777105638,0,0.0,1.0
1994-10-17,39.0,39.0,39.0,39.0,200,0.298238929134734,0.298238929134734,0.298238929134734,0.298238929134734,26153.5273836644,0.0,1.0
1994-10-18,39.0,39.0,39.0,39.0,0,0.298238929134734,0.298238929134734,0.298238929134734,0.298238929134734,0,0.0,1.0
1994-10-19,39.0,39.0,39.0,39.0,0,0.298238929134734,0.298238929134734,0.298238929134734,0.298238929134734,0,0.0,1.0
1994-10-20,39.0,39.0,39.0,39.0,0,0.298238929134734,0.298238929134734,0.298238929134734,0.298238929134734,0,0.0,1.0
1994-10-21,39.0,39.0,39.0,39.0,300,0.298238929134734,0.298238929134734,0.298238929134734,0.298238929134734,39230.2910754965,0.0,1.0
1994-10-24,39.0,39.0,39.0,39.0,0,0.298238929134734,0.298238929134734,0.298238929134734,0.298238929134734,0,0.0,1.0
1994-10-25,38.63,38.63,38.0,38.0,500,0.295409482883968,0.295409482883968,0.290591777105638,0.290591777105638,65383.818459161,0.0,1.0
1994-10-26,38.0,38.5,38.0,38.5,4600,0.290591777105638,0.294415353120186,0.290591777105638,0.294415353120186,601531.129824281,0.0,1.0
1994-10-27,38.0,38.0,38.0,38.0,0,0.290591777105638,0.290591777105638,0.290591777105638,0.290591777105638,0,0.0,1.0
1994-10-28,37.25,37.25,37.25,37.25,700,0.284856413083816,0.284856413083816,0.284856413083816,0.284856413083816,91537.3458428254,0.0,1.0
1994-10-31,37.25,37.75,37.25,37.75,400,0.284856413083816,0.288679989098364,0.284856413083816,0.288679989098364,52307.0547673288,0.0,1.0
1994-11-01,36.75,37.63,36.75,37.25,3600,0.281032837069268,0.287762330854873,0.281032837069268,0.284856413083816,470763.492905959,0.0,1.0
1994-11-02,36.25,36.75,36.25,36.75,5900,0.27720926105472,0.281032837069268,0.27720926105472,0.281032837069268,771529.057818101,0.0,1.0
1994-11-03,36.38,36.38,36.25,36.25,3500,0.278203390818503,0.278203390818503,0.27720926105472,0.27720926105472,457686.729214127,0.0,1.0
1994-11-04,37.25,37.25,36.25,36.5,800,0.284856413083816,0.284856413083816,0.27720926105472,0.279121049061994,104614.109534658,0.0,1.0
1994-11-07,36.25,36.25,36.25,36.25,2100,0.27720926105472,0.27720926105472,0.27720926105472,0.27720926105472,274612.037528476,0.0,1.0
1994-11-08,36.25,36.25,36.25,36.25,0,0.27720926105472,0.27720926105472,0.27720926105472,0.27720926105472,0,0.0,1.0
1994-11-09,36.25,36.25,36.25,36.25,0,0.27720926105472,0.27720926105472,0.27720926105472,0.27720926105472,0,0.0,1.0
1994-11-10,36.0,36.25,36.0,36.25,4600,0.278356333859085,0.280289363955328,0.278356333859085,0.280289363955328,594920.897628409,0.4,1.0
1994-11-11,36.0,36.0,36.0,36.0,0,0.278356333859085,0.278356333859085,0.278356333859085,0.278356333859085,0,0.0,1.0
1994-11-14,35.5,35.5,35.5,35.5,400,0.274490273666598,0.274490273666598,0.274490273666598,0.274490273666598,51732.2519676877,0.0,1.0
1994-11-15,36.0,36.0,36.0,36.0,200,0.278356333859085,0.278356333859085,0.278356333859085,0.278356333859085,25866.1259838439,0.0,1.0
1994-11-16,35.5,35.5,35.0,35.5,4400,0.274490273666598,0.274490273666598,0.27062421347411,0.274490273666598,569054.771644565,0.0,1.0
1994-11-17,34.75,35.0,34.0,34.5,18400,0.268691183377867,0.27062421347411,0.262892093089136,0.266758153281623,2379683.59051363,0.0,1.0
1994-11-18,35.06,35.13,34.5,35.0,10600,0.271088140697209,0.271629389124157,0.266758153281623,0.27062421347411,1370904.67714373,0.0,1.0
1994-11-21,35.06,35.06,35.06,35.06,0,0.271088140697209,0.271088140697209,0.271088140697209,0.271088140697209,0,0.0,1.0
1994-11-22,35.13,35.13,35.0,35.0,1300,0.271629389124157,0.271629389124157,0.27062421347411,0.27062421347411,168129.818894985,0.0,1.0
1994-11-23,35.25,35.25,35.25,35.25,2900,0.272557243570354,0.272557243570354,0.272557243570354,0.272557243570354,375058.826765736,0.0,1.0
1994-11-25,35.25,35.25,35.25,35.25,0,0.272557243570354,0.272557243570354,0.272557243570354,0.272557243570354,0,0.0,1.0
1994-11-28,35.25,35.25,35.25,35.25,800,0.272557243570354,0.272557243570354,0.272557243570354,0.272557243570354,103464.503935376,0.0,1.0
1994-11-29,35.25,35.5,35.25,35.5,400,0.272557243570354,0.274490273666598,0.272557243570354,0.274490273666598,51732.2519676878,0.0,1.0
1994-11-30,35.25,35.25,35.25,35.25,0,0.272557243570354,0.272557243570354,0.272557243570354,0.272557243570354,0,0.0,1.0
1994-12-01,35.75,35.75,35.5,35.75,8000,0.276423303762841,0.276423303762841,0.274490273666598,0.276423303762841,1034645.03935376,0.0,1.0
1994-12-02,35.75,35.75,35.75,35.75,0,0.276423303762841,0.276423303762841,0.276423303762841,0.276423303762841,0,0.0,1.0
1994-12-05,35.75,35.75,35.75,35.75,0,0.276423303762841,0.276423303762841,0.276423303762841,0.276423303762841,0,0.0,1.0
1994-12-06,35.75,35.75,35.75,35.75,0,0.276423303762841,0.276423303762841,0.276423303762841,0.276423303762841,0,0.0,1.0
1994-12-07,35.75,35.75,35.75,35.75,0,0.276423303762841,0.276423303762841,0.276423303762841,0.276423303762841,0,0.0,1.0
1994-12-08,36.0,36.0,35.25,36.0,4000,0.278356333859085,0.278356333859085,0.272557243570354,0.278356333859085,517322.519676878,0.0,1.0
1994-12-09,35.0,35.0,35.0,35.0,100,0.27062421347411,0.27062421347411,0.27062421347411,0.27062421347411,12933.062991922,0.0,1.0
1994-12-12,36.0,36.0,35.5,35.5,300,0.278356333859085,0.278356333859085,0.274490273666598,0.274490273666598,38799.1889757658,0.0,1.0
1994-12-13,34.75,34.75,34.75,34.75,200,0.268691183377867,0.268691183377867,0.268691183377867,0.268691183377867,25866.1259838439,0.0,1.0
1994-12-14,34.75,34.75,34.75,34.75,300,0.268691183377867,0.268691183377867,0.268691183377867,0.268691183377867,38799.1889757658,0.0,1.0
1994-12-15,35.63,36.25,35.5,35.5,1400,0.275495449316644,0.280289363955328,0.274490273666598,0.274490273666598,181062.881886907,0.0,1.0
1994-12-16,35.25,36.25,35.25,36.25,2800,0.272557243570354,0.280289363955328,0.272557243570354,0.280289363955328,362125.763773814,0.0,1.0
1994-12-19,35.25,35.25,35.25,35.25,0,0.272557243570354,0.272557243570354,0.272557243570354,0.272557243570354,0,0.0,1.0
1994-12-20,35.25,35.25,35.25,35.25,0,0.272557243570354,0.272557243570354,0.272557243570354,0.272557243570354,0,0.0,1.0
1994-12-21,35.25,35.25,35.25,35.25,0,0.272557243570354,0.272557243570354,0.272557243570354,0.272557243570354,0,0.0,1.0
1994-12-22,35.75,35.75,35.75,35.75,200,0.276423303762841,0.276423303762841,0.276423303762841,0.276423303762841,25866.1259838439,0.0,1.0
1994-12-23,35.75,35.75,35.75,35.75,0,0.276423303762841,0.276423303762841,0.276423303762841,0.276423303762841,0,0.0,1.0
1994-12-27,35.25,35.5,35.25,35.25,2200,0.272557243570354,0.274490273666598,0.272557243570354,0.272557243570354,284527.385822283,0.0,1.0
1994-12-28,35.5,36.5,35.5,36.5,600,0.274490273666598,0.282222394051572,0.274490273666598,0.282222394051572,77598.3779515316,0.0,1.0
1994-12-29,35.5,35.5,35.5,35.5,0,0.274490273666598,0.274490273666598,0.274490273666598,0.274490273666598,0,0.0,1.0
1994-12-30,37.25,37.25,36.0,36.0,500,0.288021484340303,0.288021484340303,0.278356333859085,0.278356333859085,64665.3149596097,0.0,1.0
1995-01-03,36.5,36.5,36.5,36.5,200,0.282222394051572,0.282222394051572,0.282222394051572,0.282222394051572,25866.1259838439,0.0,1.0
1995-01-04,37.5,37.5,36.0,36.0,1100,0.289954514436547,0.289954514436547,0.278356333859085,0.278356333859085,142263.692911141,0.0,1.0
1995-01-05,36.0,36.75,36.0,36.0,42100,0.278356333859085,0.284155424147816,0.278356333859085,0.278356333859085,5444819.51959914,0.0,1.0
1995-01-06,36.0,36.0,36.0,36.0,1000,0.278356333859085,0.278356333859085,0.278356333859085,0.278356333859085,129330.629919219,0.0,1.0
1995-01-09,36.25,36.5,36.25,36.5,2000,0.280289363955328,0.282222394051572,0.280289363955328,0.282222394051572,258661.259838439,0.0,1.0
1995-01-10,36.0,36.63,36.0,36.63,1200,0.278356333859085,0.283227569701619,0.278356333859085,0.283227569701619,155196.755903063,0.0,1.0
1995-01-11,36.0,36.0,36.0,36.0,300,0.278356333859085,0.278356333859085,0.278356333859085,0.278356333859085,38799.1889757658,0.0,1.0
1995-01-12,36.0,36.0,36.0,36.0,200,0.278356333859085,0.278356333859085,0.278356333859085,0.278356333859085,25866.1259838439,0.0,1.0
1995-01-13,36.0,36.0,36.0,36.0,300,0.278356333859085,0.278356333859085,0.278356333859085,0.278356333859085,38799.1889757658,0.0,1.0
1995-01-16,36.0,36.0,36.0,36.0,0,0.278356333859085,0.278356333859085,0.278356333859085,0.278356333859085,0,0.0,1.0
1995-01-17,36.5,36.5,36.5,36.5,1800,0.282222394051572,0.282222394051572,0.282222394051572,0.282222394051572,232795.133854595,0.0,1.0
1995-01-18,36.5,36.5,36.5,36.5,200,0.282222394051572,0.282222394051572,0.282222394051572,0.282222394051572,25866.1259838439,0.0,1.0
1995-01-19,37.5,37.5,37.5,37.5,700,0.289954514436547,0.289954514436547,0.289954514436547,0.289954514436547,90531.4409434535,0.0,1.0
1995-01-20,36.25,36.25,36.25,36.25,100,0.280289363955328,0.280289363955328,0.280289363955328,0.280289363955328,12933.062991922,0.0,1.0
1995-01-23,36.75,36.75,36.25,36.25,900,0.284155424147816,0.284155424147816,0.280289363955328,0.280289363955328,116397.566927297,0.0,1.0
1995-01-24,36.25,36.25,36.25,36.25,100,0.280289363955328,0.280289363955328,0.280289363955328,0.280289363955328,12933.062991922,0.0,1.0
1995-01-25,36.25,36.25,36.25,36.25,0,0.280289363955328,0.280289363955328,0.280289363955328,0.280289363955328,0,0.0,1.0
1995-01-26,36.5,36.5,36.25,36.25,2400,0.282222394051572,0.282222394051572,0.280289363955328,0.280289363955328,310393.511806127,0.0,1.0
1995-01-27,36.5,36.5,36.5,36.5,0,0.282222394051572,0.282222394051572,0.282222394051572,0.282222394051572,0,0.0,1.0
1995-01-30,37.0,37.5,37.0,37.5,300,0.286088454244059,0.289954514436547,0.286088454244059,0.289954514436547,38799.1889757659,0.0,1.0
1995-01-31,37.0,37.0,37.0,37.0,0,0.286088454244059,0.286088454244059,0.286088454244059,0.286088454244059,0,0.0,1.0
1995-02-01,37.0,37.0,37.0,37.0,0,0.286088454244059,0.286088454244059,0.286088454244059,0.286088454244059,0,0.0,1.0
1995-02-02,36.5,36.5,36.25,36.25,800,0.282222394051572,0.282222394051572,0.280289363955328,0.280289363955328,103464.503935376,0.0,1.0
1995-02-03,36.25,36.25,36.25,36.25,100,0.280289363955328,0.280289363955328,0.280289363955328,0.280289363955328,12933.062991922,0.0,1.0
1995-02-06,36.25,36.25,36.25,36.25,0,0.280289363955328,0.280289363955328,0.280289363955328,0.280289363955328,0,0.0,1.0
1995-02-07,36.63,36.63,36.63,36.63,300,0.283227569701619,0.283227569701619,0.283227569701619,0.283227569701619,38799.1889757658,0.0,1.0
1995-02-08,36.5,37.0,36.5,37.0,1200,0.282222394051572,0.286088454244059,0.282222394051572,0.286088454244059,155196.755903063,0.0,1.0
1995-02-09,36.5,36.5,36.5,36.5,0,0.282222394051572,0.282222394051572,0.282222394051572,0.282222394051572,0,0.0,1.0
1995-02-10,37.0,37.0,37.0,37.0,200,0.286088454244059,0.286088454244059,0.286088454244059,0.286088454244059,25866.1259838439,0.0,1.0
1995-02-13,37.0,37.0,37.0,37.0,200,0.286088454244059,0.286088454244059,0.286088454244059,0.286088454244059,25866.1259838439,0.0,1.0
1995-02-14,37.13,37.75,37.13,37.75,300,0.287093629894106,0.29188754453279,0.287093629894106,0.29188754453279,38799.1889757659,0.0,1.0
1995-02-15,37.12,37.12,37.12,37.12,0,0.287016308690256,0.287016308690256,0.287016308690256,0.287016308690256,0,0.0,1.0
1995-02-16,38.0,38.0,38.0,38.0,400,0.293820574629034,0.293820574629034,0.293820574629034,0.293820574629034,51732.2519676878,0.0,1.0
1995-02-17,36.75,36.75,36.75,36.75,300,0.284155424147816,0.284155424147816,0.284155424147816,0.284155424147816,38799.1889757658,0.0,1.0
1995-02-21,36.75,36.75,36.75,36.75,0,0.284155424147816,0.284155424147816,0.284155424147816,0.284155424147816,0,0.0,1.0
1995-02-22,37.25,37.25,37.25,37.25,300,0.288021484340303,0.288021484340303,0.288021484340303,0.288021484340303,38799.1889757659,0.0,1.0
1995-02-23,37.25,37.25,37.25,37.25,0,0.288021484340303,0.288021484340303,0.288021484340303,0.288021484340303,0,0.0,1.0
1995-02-24,37.25,37.25,37.25,37.25,0,0.288021484340303,0.288021484340303,0.288021484340303,0.288021484340303,0,0.0,1.0
1995-02-27,37.25,37.25,37.25,37.25,0,0.288021484340303,0.288021484340303,0.288021484340303,0.288021484340303,0,0.0,1.0
1995-02-28,38.25,38.25,37.0,37.0,30700,0.295753604725278,0.295753604725278,0.286088454244059,0.286088454244059,3970450.33852003,0.0,1.0
1995-03-01,38.25,38.25,38.25,38.25,0,0.295753604725278,0.295753604725278,0.295753604725278,0.295753604725278,0,0.0,1.0
1995-03-02,38.25,38.25,38.25,38.25,0,0.295753604725278,0.295753604725278,0.295753604725278,0.295753604725278,0,0.0,1.0
1995-03-03,38.25,38.25,38.25,38.25,0,0.295753604725278,0.295753604725278,0.295753604725278,0.295753604725278,0,0.0,1.0
1995-03-06,37.88,37.88,37.5,37.5,1100,0.292892720182837,0.292892720182837,0.289954514436547,0.289954514436547,142263.692911141,0.0,1.0
1995-03-07,37.5,37.5,37.5,37.5,600,0.289954514436547,0.289954514436547,0.289954514436547,0.289954514436547,77598.3779515316,0.0,1.0
1995-03-08,37.75,37.75,37.5,37.5,1800,0.29188754453279,0.29188754453279,0.289954514436547,0.289954514436547,232795.133854595,0.0,1.0
1995-03-09,37.75,37.75,37.63,37.63,7000,0.29188754453279,0.29188754453279,0.290959690086593,0.290959690086593,905314.409434537,0.0,1.0
1995-03-10,37.5,38.0,37.5,38.0,800,0.289954514436547,0.293820574629034,0.289954514436547,0.293820574629034,103464.503935375,0.0,1.0
1995-03-13,38.75,38.75,38.75,38.75,100,0.299619664917765,0.299619664917765,0.299619664917765,0.299619664917765,12933.0629919219,0.0,1.0
1995-03-14,38.75,38.75,38.75,38.75,0,0.299619664917765,0.299619664917765,0.299619664917765,0.299619664917765,0,0.0,1.0
1995-03-15,38.75,38.75,38.75,38.75,0,0.299619664917765,0.299619664917765,0.299619664917765,0.299619664917765,0,0.0,1.0
1995-03-16,38.75,38.75,38.75,38.75,600,0.299619664917765,0.299619664917765,0.299619664917765,0.299619664917765,77598.3779515317,0.0,1.0
1995-03-17,38.75,38.75,38.75,38.75,0,0.299619664917765,0.299619664917765,0.299619664917765,0.299619664917765,0,0.0,1.0
1995-03-20,38.75,38.75,38.75,38.75,0,0.299619664917765,0.299619664917765,0.299619664917765,0.299619664917765,0,0.0,1.0
1995-03-21,38.0,38.0,38.0,38.0,200,0.293820574629034,0.293820574629034,0.293820574629034,0.293820574629034,25866.1259838439,0.0,1.0
1995-03-22,38.0,38.0,38.0,38.0,0,0.293820574629034,0.293820574629034,0.293820574629034,0.293820574629034,0,0.0,1.0
1995-03-23,38.5,38.75,38.5,38.75,600,0.297686634821521,0.299619664917765,0.297686634821521,0.299619664917765,77598.3779515317,0.0,1.0
1995-03-24,38.5,38.5,38.5,38.5,0,0.297686634821521,0.297686634821521,0.297686634821521,0.297686634821521,0,0.0,1.0
1995-03-27,38.0,38.0,38.0,38.0,100,0.293820574629034,0.293820574629034,0.293820574629034,0.293820574629034,12933.0629919219,0.0,1.0
1995-03-28,38.0,38.0,38.0,38.0,0,0.293820574629034,0.293820574629034,0.293820574629034,0.293820574629034,0,0.0,1.0
1995-03-29,38.0,38.0,38.0,38.0,0,0.293820574629034,0.293820574629034,0.293820574629034,0.293820574629034,0,0.0,1.0
1995-03-30,38.0,38.0,38.0,38.0,0,0.293820574629034,0.293820574629034,0.293820574629034,0.293820574629034,0,0.0,1.0
1995-03-31,38.0,38.0,38.0,38.0,200,0.293820574629034,0.293820574629034,0.293820574629034,0.293820574629034,25866.1259838439,0.0,1.0
1995-04-03,38.38,38.38,38.0,38.0,600,0.296758780375324,0.296758780375324,0.293820574629034,0.293820574629034,77598.3779515318,0.0,1.0
1995-04-04,37.75,37.75,37.75,37.75,700,0.29188754453279,0.29188754453279,0.29188754453279,0.29188754453279,90531.4409434537,0.0,1.0
1995-04-05,37.75,37.75,37.75,37.75,0,0.29188754453279,0.29188754453279,0.29188754453279,0.29188754453279,0,0.0,1.0
1995-04-06,37.75,37.75,37.75,37.75,0,0.29188754453279,0.29188754453279,0.29188754453279,0.29188754453279,0,0.0,1.0
1995-04-07,37.75,39.0,37.75,39.0,300,0.29188754453279,0.301552695014008,0.29188754453279,0.301552695014008,38799.1889757659,0.0,1.0
1995-04-10,38.0,38.0,38.0,38.0,1000,0.293820574629034,0.293820574629034,0.293820574629034,0.293820574629034,129330.629919219,0.0,1.0
1995-04-11,38.06,38.06,37.75,37.75,3300,0.294284501852132,0.294284501852132,0.29188754453279,0.29188754453279,426791.078733425,0.0,1.0
1995-04-12,37.88,37.88,37.75,37.75,6100,0.292892720182837,0.292892720182837,0.29188754453279,0.29188754453279,788916.842507239,0.0,1.0
1995-04-13,38.0,38.0,38.0,38.0,3300,0.293820574629034,0.293820574629034,0.293820574629034,0.293820574629034,426791.078733424,0.0,1.0
1995-04-17,38.0,38.0,38.0,38.0,0,0.293820574629034,0.293820574629034,0.293820574629034,0.293820574629034,0,0.0,1.0
1995-04-18,38.0,38.0,38.0,38.0,0,0.293820574629034,0.293820574629034,0.293820574629034,0.293820574629034,0,0.0,1.0
1995-04-19,38.75,38.75,38.75,38.75,100,0.299619664917765,0.299619664917765,0.299619664917765,0.299619664917765,12933.0629919219,0.0,1.0
1995-04-20,38.75,38.75,38.75,38.75,100,0.299619664917765,0.299619664917765,0.299619664917765,0.299619664917765,12933.0629919219,0.0,1.0
1995-04-21,38.75,38.75,38.75,38.75,0,0.299619664917765,0.299619664917765,0.299619664917765,0.299619664917765,0,0.0,1.0
1995-04-24,38.75,38.75,38.75,38.75,0,0.299619664917765,0.299619664917765,0.299619664917765,0.299619664917765,0,0.0,1.0
1995-04-25,37.75,37.75,37.75,37.75,600,0.29188754453279,0.29188754453279,0.29188754453279,0.29188754453279,77598.3779515318,0.0,1.0
1995-04-26,38.0,38.0,38.0,38.0,400,0.293820574629034,0.293820574629034,0.293820574629034,0.293820574629034,51732.2519676878,0.0,1.0
1995-04-27,38.0,38.0,38.0,38.0,0,0.293820574629034,0.293820574629034,0.293820574629034,0.293820574629034,0,0.0,1.0
1995-04-28,38.0,38.0,38.0,38.0,0,0.293820574629034,0.293820574629034,0.293820574629034,0.293820574629034,0,0.0,1.0
1995-05-01,38.25,38.25,38.25,38.25,100,0.295753604725278,0.295753604725278,0.295753604725278,0.295753604725278,12933.0629919219,0.0,1.0
1995-05-02,38.5,38.5,38.25,38.25,13800,0.297686634821521,0.297686634821521,0.295753604725278,0.295753604725278,1784762.69288523,0.0,1.0
1995-05-03,38.25,38.5,38.0,38.0,3900,0.295753604725278,0.297686634821521,0.293820574629034,0.293820574629034,504389.456684955,0.0,1.0
1995-05-04,38.25,38.5,38.25,38.5,800,0.295753604725278,0.297686634821521,0.295753604725278,0.297686634821521,103464.503935375,0.0,1.0
1995-05-05,38.5,39.25,38.25,38.25,1000,0.297686634821521,0.303485725110252,0.295753604725278,0.295753604725278,129330.62991922,0.0,1.0
1995-05-08,38.5,38.5,38.5,38.5,0,0.297686634821521,0.297686634821521,0.297686634821521,0.297686634821521,0,0.0,1.0
1995-05-09,38.5,38.5,38.5,38.5,0,0.299233058898516,0.299233058898516,0.299233058898516,0.299233058898516,0,0.2,1.0
1995-05-10,38.5,38.5,38.5,38.5,0,0.299233058898516,0.299233058898516,0.299233058898516,0.299233058898516,0,0.0,1.0
1995-05-11,38.5,39.75,38.5,39.5,2500,0.299233058898516,0.308948417953663,0.299233058898516,0.307005346142633,321655.636427,0.0,1.0
1995-05-12,38.5,38.5,38.5,38.5,400,0.299233058898516,0.299233058898516,0.299233058898516,0.299233058898516,51464.9018283199,0.0,1.0
1995-05-15,38.5,38.5,38.5,38.5,400,0.299233058898516,0.299233058898516,0.299233058898516,0.299233058898516,51464.9018283199,0.0,1.0
1995-05-16,38.5,38.5,38.5,38.5,0,0.299233058898516,0.299233058898516,0.299233058898516,0.299233058898516,0,0.0,1.0
1995-05-17,39.0,39.0,38.75,38.75,600,0.303119202520575,0.303119202520575,0.301176130709545,0.301176130709545,77197.3527424798,0.0,1.0
1995-05-18,39.0,39.0,39.0,39.0,0,0.303119202520575,0.303119202520575,0.303119202520575,0.303119202520575,0,0.0,1.0
1995-05-19,39.0,39.0,39.0,39.0,0,0.303119202520575,0.303119202520575,0.303119202520575,0.303119202520575,0,0.0,1.0
1995-05-22,38.69,38.75,38.5,38.5,6300,0.300709793474898,0.301176130709545,0.299233058898516,0.299233058898516,810572.203796039,0.0,1.0
1995-05-23,38.69,38.75,38.5,38.5,3100,0.300709793474898,0.301176130709545,0.299233058898516,0.299233058898516,398852.98916948,0.0,1.0
1995-05-24,38.5,38.5,38.5,38.5,300,0.299233058898516,0.299233058898516,0.299233058898516,0.299233058898516,38598.6763712399,0.0,1.0
1995-05-25,38.5,38.5,38.5,38.5,0,0.299233058898516,0.299233058898516,0.299233058898516,0.299233058898516,0,0.0,1.0
1995-05-26,39.25,39.5,39.25,39.5,2000,0.305062274331604,0.307005346142633,0.305062274331604,0.307005346142633,257324.5091416,0.0,1.0
1995-05-30,39.75,39.75,39.0,39.0,300,0.308948417953663,0.308948417953663,0.303119202520575,0.303119202520575,38598.6763712399,0.0,1.0
1995-05-31,39.75,39.75,39.75,39.75,0,0.308948417953663,0.308948417953663,0.308948417953663,0.308948417953663,0,0.0,1.0
1995-06-01,39.5,40.25,39.5,40.25,1000,0.307005346142633,0.312834561575721,0.307005346142633,0.312834561575721,128662.2545708,0.0,1.0
1995-06-02,41.5,41.5,40.0,40.5,3000,0.322549920630868,0.322549920630868,0.310891489764692,0.314777633386751,385986.763712399,0.0,1.0
1995-06-05,41.5,41.75,41.5,41.5,1100,0.322549920630868,0.324492992441897,0.322549920630868,0.322549920630868,141528.48002788,0.0,1.0
1995-06-06,43.0,43.0,43.0,43.0,1300,0.334208351497044,0.334208351497044,0.334208351497044,0.334208351497044,167260.93094204,0.0,1.0
1995-06-07,43.0,43.0,43.0,43.0,0,0.334208351497044,0.334208351497044,0.334208351497044,0.334208351497044,0,0.0,1.0
1995-06-08,43.0,43.0,43.0,43.0,0,0.334208351497044,0.334208351497044,0.334208351497044,0.334208351497044,0,0.0,1.0
1995-06-09,41.25,43.0,41.25,41.5,7500,0.320606848819839,0.334208351497044,0.320606848819839,0.322549920630868,964966.909280997,0.0,1.0
1995-06-12,41.25,41.25,41.25,41.25,0,0.320606848819839,0.320606848819839,0.320606848819839,0.320606848819839,0,0.0,1.0
1995-06-13,41.5,41.75,41.5,41.75,1000,0.322549920630868,0.324492992441897,0.322549920630868,0.324492992441897,128662.2545708,0.0,1.0
1995-06-14,42.38,42.75,41.5,42.13,2700,0.329389533405691,0.332265279686015,0.322549920630868,0.327446461594662,347388.08734116,0.0,1.0
1995-06-15,42.0,42.88,42.0,42.75,1100,0.326436064252927,0.33327567702775,0.326436064252927,0.332265279686015,141528.48002788,0.0,1.0
1995-06-16,43.0,43.0,42.25,42.5,500,0.334208351497044,0.334208351497044,0.328379136063956,0.330322207874985,64331.1272853999,0.0,1.0
1995-06-19,43.0,43.5,43.0,43.5,600,0.334208351497044,0.338094495119103,0.334208351497044,0.338094495119103,77197.3527424799,0.0,1.0
1995-06-20,45.0,45.0,43.63,45.0,1100,0.349752925985279,0.349752925985279,0.339104892460838,0.349752925985279,141528.48002788,0.0,1.0
1995-06-21,44.0,44.0,44.0,44.0,200,0.341980638741161,0.341980638741161,0.341980638741161,0.341980638741161,25732.45091416,0.0,1.0
1995-06-22,44.0,44.0,43.5,43.5,2900,0.341980638741161,0.341980638741161,0.338094495119103,0.338094495119103,373120.53825532,0.0,1.0
1995-06-23,45.0,45.0,43.75,44.5,6100,0.349752925985279,0.349752925985279,0.340037566930132,0.34586678236322,784839.752881878,0.0,1.0
1995-06-26,44.0,45.0,44.0,45.0,700,0.341980638741161,0.349752925985279,0.341980638741161,0.349752925985279,90063.5781995599,0.0,1.0
1995-06-27,44.0,45.0,43.5,43.5,1100,0.341980638741161,0.349752925985279,0.338094495119103,0.338094495119103,141528.48002788,0.0,1.0
1995-06-28,45.0,45.0,43.5,43.5,2200,0.349752925985279,0.349752925985279,0.338094495119103,0.338094495119103,283056.960055759,0.0,1.0
1995-06-29,44.13,45.0,43.5,43.5,1300,0.342991036082897,0.349752925985279,0.338094495119103,0.338094495119103,167260.930942039,0.0,1.0
1995-06-30,43.5,43.5,43.5,43.5,500,0.338094495119103,0.338094495119103,0.338094495119103,0.338094495119103,64331.1272853998,0.0,1.0
1995-07-03,44.0,45.0,43.5,45.0,1500,0.341980638741161,0.349752925985279,0.338094495119103,0.349752925985279,192993.3818562,0.0,1.0
1995-07-05,44.5,44.5,43.5,43.75,10200,0.34586678236322,0.34586678236322,0.338094495119103,0.340037566930132,1312354.99662216,0.0,1.0
1995-07-06,44.13,44.13,43.5,43.5,3100,0.342991036082897,0.342991036082897,0.338094495119103,0.338094495119103,398852.989169479,0.0,1.0
1995-07-07,43.63,43.75,43.5,43.63,6900,0.339104892460838,0.340037566930132,0.338094495119103,0.339104892460838,887769.556538518,0.0,1.0
1995-07-10,43.5,43.5,43.5,43.5,400,0.338094495119103,0.338094495119103,0.338094495119103,0.338094495119103,51464.9018283199,0.0,1.0
1995-07-11,43.5,43.5,43.5,43.5,200,0.338094495119103,0.338094495119103,0.338094495119103,0.338094495119103,25732.4509141599,0.0,1.0
1995-07-12,43.5,44.5,43.5,44.13,1100,0.338094495119103,0.34586678236322,0.338094495119103,0.342991036082897,141528.48002788,0.0,1.0
1995-07-13,41.75,41.75,41.5,41.5,3400,0.343146481827779,0.343146481827779,0.341091712475517,0.341091712475517,413671.733552096,2.4,1.0
1995-07-14,41.5,43.25,41.5,43.25,300,0.341091712475517,0.355475097941352,0.341091712475517,0.355475097941352,36500.4470781261,0.0,1.0
1995-07-17,41.5,41.5,41.5,41.5,0,0.341091712475517,0.341091712475517,0.341091712475517,0.341091712475517,0,0.0,1.0
1995-07-18,41.5,42.13,41.5,41.88,1900,0.341091712475517,0.346269731243217,0.341091712475517,0.344214961890955,231169.498161465,0.0,1.0
1995-07-19,41.5,41.5,41.5,41.5,100,0.341091712475517,0.341091712475517,0.341091712475517,0.341091712475517,12166.8156927087,0.0,1.0
1995-07-20,43.0,43.0,43.0,43.0,300,0.35342032858909,0.35342032858909,0.35342032858909,0.35342032858909,36500.4470781261,0.0,1.0
1995-07-21,43.0,43.0,43.0,43.0,0,0.35342032858909,0.35342032858909,0.35342032858909,0.35342032858909,0,0.0,1.0
1995-07-24,43.0,43.0,43.0,43.0,0,0.35342032858909,0.35342032858909,0.35342032858909,0.35342032858909,0,0.0,1.0
1995-07-25,42.25,42.25,42.25,42.25,100,0.347256020532303,0.347256020532303,0.347256020532303,0.347256020532303,12166.8156927087,0.0,1.0
1995-07-26,42.5,42.5,42.5,42.5,400,0.349310789884565,0.349310789884565,0.349310789884565,0.349310789884565,48667.2627708348,0.0,1.0
1995-07-27,44.25,44.25,44.25,44.25,300,0.3636941753504,0.3636941753504,0.3636941753504,0.3636941753504,36500.4470781261,0.0,1.0
1995-07-28,44.25,44.25,44.25,44.25,0,0.3636941753504,0.3636941753504,0.3636941753504,0.3636941753504,0,0.0,1.0
1995-07-31,44.25,44.25,44.25,44.25,0,0.3636941753504,0.3636941753504,0.3636941753504,0.3636941753504,0,0.0,1.0
1995-08-01,42.25,42.25,42.25,42.25,100,0.347256020532303,0.347256020532303,0.347256020532303,0.347256020532303,12166.8156927087,0.0,1.0
1995-08-02,44.0,44.0,44.0,44.0,200,0.361639405998138,0.361639405998138,0.361639405998138,0.361639405998138,24333.6313854174,0.0,1.0
1995-08-03,44.0,44.0,44.0,44.0,0,0.361639405998138,0.361639405998138,0.361639405998138,0.361639405998138,0,0.0,1.0
1995-08-04,44.25,44.25,42.5,42.5,400,0.3636941753504,0.3636941753504,0.349310789884565,0.349310789884565,48667.2627708348,0.0,1.0
1995-08-07,44.25,44.25,44.25,44.25,0,0.3636941753504,0.3636941753504,0.3636941753504,0.3636941753504,0,0.0,1.0
1995-08-08,43.0,43.5,42.88,42.88,6700,0.35342032858909,0.357529867293614,0.352434039300004,0.352434039300004,815176.651411482,0.0,1.0
1995-08-09,43.0,43.5,42.88,42.88,0,0.35342032858909,0.357529867293614,0.352434039300004,0.352434039300004,0,0.0,1.0
1995-08-10,43.5,43.5,43.5,43.5,300,0.357529867293614,0.357529867293614,0.357529867293614,0.357529867293614,36500.4470781261,0.0,1.0
1995-08-11,43.5,43.5,43.5,43.5,0,0.357529867293614,0.357529867293614,0.357529867293614,0.357529867293614,0,0.0,1.0
1995-08-14,43.5,43.5,43.5,43.5,0,0.357529867293614,0.357529867293614,0.357529867293614,0.357529867293614,0,0.0,1.0
1995-08-15,44.0,44.0,43.5,43.75,2600,0.361639405998138,0.361639405998138,0.357529867293614,0.359584636645876,316337.208010426,0.0,1.0
1995-08-16,44.0,44.0,44.0,44.0,0,0.361639405998138,0.361639405998138,0.361639405998138,0.361639405998138,0,0.0,1.0
1995-08-17,43.75,45.5,43.75,45.5,2300,0.359584636645876,0.373968022111711,0.359584636645876,0.373968022111711,279836.7609323,0.0,1.0
1995-08-18,45.5,45.5,44.5,44.5,1100,0.373968022111711,0.373968022111711,0.365748944702663,0.365748944702663,133834.972619796,0.0,1.0
1995-08-21,45.5,45.5,45.5,45.5,0,0.373968022111711,0.373968022111711,0.373968022111711,0.373968022111711,0,0.0,1.0
1995-08-22,45.5,45.5,45.5,45.5,0,0.373968022111711,0.373968022111711,0.373968022111711,0.373968022111711,0,0.0,1.0
1995-08-23,44.75,44.75,43.75,43.75,400,0.367803714054925,0.367803714054925,0.359584636645876,0.359584636645876,48667.2627708347,0.0,1.0
1995-08-24,44.75,44.75,44.75,44.75,0,0.367803714054925,0.367803714054925,0.367803714054925,0.367803714054925,0,0.0,1.0
1995-08-25,43.75,44.0,43.75,44.0,4500,0.359584636645876,0.361639405998138,0.359584636645876,0.361639405998138,547506.706171892,0.0,1.0
1995-08-28,43.75,45.25,43.75,45.25,1600,0.359584636645876,0.371913252759449,0.359584636645876,0.371913252759449,194669.051083339,0.0,1.0
1995-08-29,44.25,44.25,44.25,44.25,100,0.3636941753504,0.3636941753504,0.3636941753504,0.3636941753504,12166.8156927087,0.0,1.0
1995-08-30,44.25,45.0,44.0,44.0,700,0.3636941753504,0.369858483407187,0.361639405998138,0.361639405998138,85167.709848961,0.0,1.0
1995-08-31,43.75,43.88,43.75,43.75,1100,0.359584636645876,0.360653116709052,0.359584636645876,0.359584636645876,133834.972619796,0.0,1.0
1995-09-01,44.25,44.25,44.25,44.25,300,0.3636941753504,0.3636941753504,0.3636941753504,0.3636941753504,36500.4470781261,0.0,1.0
1995-09-05,45.0,45.0,45.0,45.0,100,0.369858483407187,0.369858483407187,0.369858483407187,0.369858483407187,12166.8156927087,0.0,1.0
1995-09-06,45.0,45.0,43.5,43.5,700,0.369858483407187,0.369858483407187,0.357529867293614,0.357529867293614,85167.7098489608,0.0,1.0
1995-09-07,45.0,45.0,45.0,45.0,100,0.369858483407187,0.369858483407187,0.369858483407187,0.369858483407187,12166.8156927087,0.0,1.0
1995-09-08,44.25,44.25,43.75,43.75,6300,0.3636941753504,0.3636941753504,0.359584636645876,0.359584636645876,766509.388640649,0.0,1.0
1995-09-11,44.25,44.25,43.75,43.75,8000,0.3636941753504,0.3636941753504,0.359584636645876,0.359584636645876,973345.255416697,0.0,1.0
1995-09-12,44.0,44.25,44.0,44.25,600,0.361639405998138,0.3636941753504,0.361639405998138,0.3636941753504,73000.8941562522,0.0,1.0
1995-09-13,44.5,44.5,44.0,44.0,1700,0.365748944702663,0.365748944702663,0.361639405998138,0.361639405998138,206835.866776048,0.0,1.0
1995-09-14,45.5,45.5,43.75,45.5,1900,0.373968022111711,0.373968022111711,0.359584636645876,0.373968022111711,231169.498161465,0.0,1.0
1995-09-15,45.5,45.5,45.5,45.5,1700,0.373968022111711,0.373968022111711,0.373968022111711,0.373968022111711,206835.866776048,0.0,1.0
1995-09-18,45.25,45.25,45.0,45.0,600,0.371913252759449,0.371913252759449,0.369858483407187,0.369858483407187,73000.8941562522,0.0,1.0
1995-09-19,45.25,45.25,45.25,45.25,0,0.371913252759449,0.371913252759449,0.371913252759449,0.371913252759449,0,0.0,1.0
1995-09-20,45.75,45.75,45.75,45.75,200,0.376022791463973,0.376022791463973,0.376022791463973,0.376022791463973,24333.6313854174,0.0,1.0
1995-09-21,45.75,45.75,45.75,45.75,100,0.376022791463973,0.376022791463973,0.376022791463973,0.376022791463973,12166.8156927087,0.0,1.0
1995-09-22,44.5,44.5,44.5,44.5,200,0.365748944702663,0.365748944702663,0.365748944702663,0.365748944702663,24333.6313854174,0.0,1.0
1995-09-25,44.25,44.25,44.25,44.25,400,0.3636941753504,0.3636941753504,0.3636941753504,0.3636941753504,48667.2627708348,0.0,1.0
1995-09-26,44.25,44.25,44.25,44.25,0,0.3636941753504,0.3636941753504,0.3636941753504,0.3636941753504,0,0.0,1.0
1995-09-27,44.25,44.25,44.25,44.25,0,0.3636941753504,0.3636941753504,0.3636941753504,0.3636941753504,0,0.0,1.0
1995-09-28,44.25,44.25,44.25,44.25,0,0.3636941753504,0.3636941753504,0.3636941753504,0.3636941753504,0,0.0,1.0
1995-09-29,44.25,44.25,44.25,44.25,0,0.3636941753504,0.3636941753504,0.3636941753504,0.3636941753504,0,0.0,1.0
1995-10-02,45.0,45.0,45.0,45.0,300,0.369858483407187,0.369858483407187,0.369858483407187,0.369858483407187,36500.4470781261,0.0,1.0
1995-10-03,45.0,45.0,45.0,45.0,0,0.369858483407187,0.369858483407187,0.369858483407187,0.369858483407187,0,0.0,1.0
1995-10-04,45.0,45.0,45.0,45.0,0,0.369858483407187,0.369858483407187,0.369858483407187,0.369858483407187,0,0.0,1.0
1995-10-05,45.0,45.0,45.0,45.0,0,0.369858483407187,0.369858483407187,0.369858483407187,0.369858483407187,0,0.0,1.0
1995-10-06,45.0,45.0,45.0,45.0,0,0.369858483407187,0.369858483407187,0.369858483407187,0.369858483407187,0,0.0,1.0
1995-10-09,44.25,44.25,44.25,44.25,100,0.3636941753504,0.3636941753504,0.3636941753504,0.3636941753504,12166.8156927087,0.0,1.0
1995-10-10,44.25,44.25,44.25,44.25,0,0.3636941753504,0.3636941753504,0.3636941753504,0.3636941753504,0,0.0,1.0
1995-10-11,44.25,44.25,44.25,44.25,0,0.3636941753504,0.3636941753504,0.3636941753504,0.3636941753504,0,0.0,1.0
1995-10-12,44.25,44.25,44.25,44.25,0,0.3636941753504,0.3636941753504,0.3636941753504,0.3636941753504,0,0.0,1.0
1995-10-13,44.25,44.25,44.25,44.25,0,0.3636941753504,0.3636941753504,0.3636941753504,0.3636941753504,0,0.0,1.0
1995-10-16,44.75,45.75,44.25,45.75,2500,0.367803714054925,0.376022791463973,0.3636941753504,0.376022791463973,304170.392317717,0.0,1.0
1995-10-17,45.0,45.0,45.0,45.0,100,0.369858483407187,0.369858483407187,0.369858483407187,0.369858483407187,12166.8156927087,0.0,1.0
1995-10-18,45.0,45.0,45.0,45.0,0,0.369858483407187,0.369858483407187,0.369858483407187,0.369858483407187,0,0.0,1.0
1995-10-19,45.5,45.5,45.5,45.5,400,0.373968022111711,0.373968022111711,0.373968022111711,0.373968022111711,48667.2627708348,0.0,1.0
1995-10-20,46.0,46.0,45.0,45.0,1300,0.378077560816236,0.378077560816236,0.369858483407187,0.369858483407187,158168.604005213,0.0,1.0
1995-10-23,45.5,46.0,45.0,46.0,4700,0.373968022111711,0.378077560816236,0.369858483407187,0.378077560816236,571840.337557309,0.0,1.0
1995-10-24,45.5,45.5,45.5,45.5,0,0.373968022111711,0.373968022111711,0.373968022111711,0.373968022111711,0,0.0,1.0
1995-10-25,45.5,45.5,45.5,45.5,0,0.373968022111711,0.373968022111711,0.373968022111711,0.373968022111711,0,0.0,1.0
1995-10-26,45.5,45.5,45.5,45.5,0,0.373968022111711,0.373968022111711,0.373968022111711,0.373968022111711,0,0.0,1.0
1995-10-27,45.75,45.75,45.75,45.75,200,0.376022791463973,0.376022791463973,0.376022791463973,0.376022791463973,24333.6313854174,0.0,1.0
1995-10-30,45.75,45.75,45.75,45.75,0,0.376022791463973,0.376022791463973,0.376022791463973,0.376022791463973,0,0.0,1.0
1995-10-31,46.0,46.0,46.0,46.0,800,0.378077560816236,0.378077560816236,0.378077560816236,0.378077560816236,97334.5255416694,0.0,1.0
1995-11-01,46.25,47.5,46.25,47.5,500,0.380132330168498,0.390406176929808,0.380132330168498,0.390406176929808,60834.0784635434,0.0,1.0
1995-11-02,47.25,47.25,46.5,46.5,3500,0.388351407577546,0.388351407577546,0.38218709952076,0.38218709952076,425838.549244805,0.0,1.0
1995-11-03,47.5,47.5,47.0,47.0,1200,0.390406176929808,0.390406176929808,0.386296638225284,0.386296638225284,146001.788312504,0.0,1.0
1995-11-06,48.0,48.0,48.0,48.0,200,0.394515715634333,0.394515715634333,0.394515715634333,0.394515715634333,24333.6313854174,0.0,1.0
1995-11-07,48.0,48.0,48.0,48.0,0,0.394515715634333,0.394515715634333,0.394515715634333,0.394515715634333,0,0.0,1.0
1995-11-08,48.0,48.0,48.0,48.0,0,0.394515715634333,0.394515715634333,0.394515715634333,0.394515715634333,0,0.0,1.0
1995-11-09,47.5,47.5,46.75,46.75,300,0.390406176929808,0.390406176929808,0.384241868873022,0.384241868873022,36500.4470781261,0.0,1.0
1995-11-10,47.5,47.5,47.5,47.5,0,0.390406176929808,0.390406176929808,0.390406176929808,0.390406176929808,0,0.0,1.0
1995-11-13,47.5,47.5,47.5,47.5,0,0.393693807893428,0.393693807893428,0.393693807893428,0.393693807893428,0,0.4,1.0
1995-11-14,48.5,48.5,47.5,47.5,1600,0.401982098585921,0.401982098585921,0.393693807893428,0.393693807893428,193043.422264272,0.0,1.0
1995-11-15,47.0,47.0,47.0,47.0,100,0.389549662547181,0.389549662547181,0.389549662547181,0.389549662547181,12065.213891517,0.0,1.0
1995-11-16,47.0,47.0,47.0,47.0,200,0.389549662547181,0.389549662547181,0.389549662547181,0.389549662547181,24130.427783034,0.0,1.0
1995-11-17,47.0,47.0,47.0,47.0,600,0.389549662547181,0.389549662547181,0.389549662547181,0.389549662547181,72391.2833491019,0.0,1.0
1995-11-20,48.5,48.5,48.0,48.0,400,0.401982098585921,0.401982098585921,0.397837953239674,0.397837953239674,48260.8555660679,0.0,1.0
1995-11-21,47.0,47.0,47.0,47.0,400,0.389549662547181,0.389549662547181,0.389549662547181,0.389549662547181,48260.8555660679,0.0,1.0
1995-11-22,48.5,48.5,47.5,47.5,1700,0.401982098585921,0.401982098585921,0.393693807893428,0.393693807893428,205108.636155789,0.0,1.0
1995-11-24,48.5,48.5,48.5,48.5,0,0.401982098585921,0.401982098585921,0.401982098585921,0.401982098585921,0,0.0,1.0
1995-11-27,48.5,48.5,47.5,48.5,7000,0.401982098585921,0.401982098585921,0.393693807893428,0.401982098585921,844564.972406188,0.0,1.0
1995-11-28,48.25,48.25,48.25,48.25,500,0.399910025912798,0.399910025912798,0.399910025912798,0.399910025912798,60326.0694575848,0.0,1.0
1995-11-29,48.25,48.25,48.25,48.25,200,0.399910025912798,0.399910025912798,0.399910025912798,0.399910025912798,24130.4277830339,0.0,1.0
1995-11-30,49.25,49.25,49.25,49.25,200,0.408198316605291,0.408198316605291,0.408198316605291,0.408198316605291,24130.4277830339,0.0,1.0
1995-12-01,49.25,49.25,49.25,49.25,0,0.408198316605291,0.408198316605291,0.408198316605291,0.408198316605291,0,0.0,1.0
1995-12-04,48.5,49.75,48.25,49.75,1200,0.401982098585921,0.412342461951538,0.399910025912798,0.412342461951538,144782.566698204,0.0,1.0
1995-12-05,48.5,48.5,48.5,48.5,0,0.401982098585921,0.401982098585921,0.401982098585921,0.401982098585921,0,0.0,1.0
1995-12-06,51.0,51.0,51.0,51.0,200,0.422702825317154,0.422702825317154,0.422702825317154,0.422702825317154,24130.427783034,0.0,1.0
1995-12-07,49.5,49.5,49.5,49.5,200,0.410270389278414,0.410270389278414,0.410270389278414,0.410270389278414,24130.427783034,0.0,1.0
1995-12-08,49.5,49.5,49.5,49.5,500,0.410270389278414,0.410270389278414,0.410270389278414,0.410270389278414,60326.0694575849,0.0,1.0
1995-12-11,49.5,49.5,49.5,49.5,0,0.410270389278414,0.410270389278414,0.410270389278414,0.410270389278414,0,0.0,1.0
1995-12-12,49.5,49.5,49.5,49.5,0,0.410270389278414,0.410270389278414,0.410270389278414,0.410270389278414,0,0.0,1.0
1995-12-13,51.0,51.0,49.5,49.5,3900,0.422702825317154,0.422702825317154,0.410270389278414,0.410270389278414,470543.341769162,0.0,1.0
1995-12-14,51.0,51.0,51.0,51.0,0,0.422702825317154,0.422702825317154,0.422702825317154,0.422702825317154,0,0.0,1.0
1995-12-15,50.0,50.0,50.0,50.0,500,0.414414534624661,0.414414534624661,0.414414534624661,0.414414534624661,60326.0694575849,0.0,1.0
1995-12-18,50.0,50.0,50.0,50.0,500,0.414414534624661,0.414414534624661,0.414414534624661,0.414414534624661,60326.0694575849,0.0,1.0
1995-12-19,50.38,51.5,50.0,50.0,2800,0.417564085087808,0.426846970663401,0.414414534624661,0.414414534624661,337825.988962476,0.0,1.0
1995-12-20,50.38,50.38,50.38,50.38,0,0.417564085087808,0.417564085087808,0.417564085087808,0.417564085087808,0,0.0,1.0
1995-12-21,50.38,50.38,50.38,50.38,0,0.417564085087808,0.417564085087808,0.417564085087808,0.417564085087808,0,0.0,1.0
1995-12-22,50.38,50.38,50.38,50.38,0,0.417564085087808,0.417564085087808,0.417564085087808,0.417564085087808,0,0.0,1.0
1995-12-26,50.38,50.38,50.38,50.38,0,0.417564085087808,0.417564085087808,0.417564085087808,0.417564085087808,0,0.0,1.0
1995-12-27,50.75,50.75,50.0,50.0,4400,0.420630752644031,0.420630752644031,0.414414534624661,0.414414534624661,530869.411226747,0.0,1.0
1995-12-28,50.75,50.75,50.75,50.75,0,0.420630752644031,0.420630752644031,0.420630752644031,0.420630752644031,0,0.0,1.0
1995-12-29,50.75,50.75,50.75,50.75,0,0.420630752644031,0.420630752644031,0.420630752644031,0.420630752644031,0,0.0,1.0
1996-01-02,51.5,51.5,51.25,51.5,600,0.426846970663401,0.426846970663401,0.424774897990277,0.426846970663401,72391.2833491018,0.0,1.0
1996-01-03,51.5,51.5,51.5,51.5,200,0.426846970663401,0.426846970663401,0.426846970663401,0.426846970663401,24130.4277830339,0.0,1.0
1996-01-04,51.5,51.5,51.25,51.5,300,0.426846970663401,0.426846970663401,0.424774897990277,0.426846970663401,36195.6416745509,0.0,1.0
1996-01-05,51.5,51.5,51.5,51.5,1000,0.426846970663401,0.426846970663401,0.426846970663401,0.426846970663401,120652.13891517,0.0,1.0
1996-01-08,51.5,51.5,51.5,51.5,0,0.426846970663401,0.426846970663401,0.426846970663401,0.426846970663401,0,0.0,1.0
1996-01-09,51.5,51.5,51.5,51.5,0,0.426846970663401,0.426846970663401,0.426846970663401,0.426846970663401,0,0.0,1.0
1996-01-10,50.75,51.0,50.5,50.5,1500,0.420630752644031,0.422702825317154,0.418558679970907,0.418558679970907,180978.208372755,0.0,1.0
1996-01-11,51.0,52.0,51.0,52.0,1600,0.422702825317154,0.430991116009647,0.422702825317154,0.430991116009647,193043.422264272,0.0,1.0
1996-01-12,50.75,51.0,50.5,50.5,3400,0.420630752644031,0.422702825317154,0.418558679970907,0.418558679970907,410217.272311577,0.0,1.0
1996-01-15,53.25,53.5,53.0,53.25,1400,0.441351479375264,0.443423552048387,0.43927940670214,0.441351479375264,168912.994481238,0.0,1.0
1996-01-16,54.0,54.5,54.0,54.5,600,0.447567697394634,0.45171184274088,0.447567697394634,0.45171184274088,72391.2833491018,0.0,1.0
1996-01-17,53.25,53.5,53.0,53.25,200,0.441351479375264,0.443423552048387,0.43927940670214,0.441351479375264,24130.4277830339,0.0,1.0
1996-01-18,54.0,54.5,54.0,54.5,2000,0.447567697394634,0.45171184274088,0.447567697394634,0.45171184274088,241304.277830339,0.0,1.0
1996-01-19,54.5,54.5,54.5,54.5,400,0.45171184274088,0.45171184274088,0.45171184274088,0.45171184274088,48260.8555660679,0.0,1.0
1996-01-22,54.5,54.5,54.5,54.5,600,0.45171184274088,0.45171184274088,0.45171184274088,0.45171184274088,72391.2833491019,0.0,1.0
1996-01-23,54.5,54.5,54.5,54.5,0,0.45171184274088,0.45171184274088,0.45171184274088,0.45171184274088,0,0.0,1.0
1996-01-24,54.5,54.5,54.5,54.5,0,0.45171184274088,0.45171184274088,0.45171184274088,0.45171184274088,0,0.0,1.0
1996-01-25,54.5,54.5,54.5,54.5,300,0.45171184274088,0.45171184274088,0.45171184274088,0.45171184274088,36195.6416745509,0.0,1.0
1996-01-26,54.5,54.5,54.5,54.5,100,0.45171184274088,0.45171184274088,0.45171184274088,0.45171184274088,12065.213891517,0.0,1.0
1996-01-29,54.5,54.5,54.5,54.5,1000,0.45171184274088,0.45171184274088,0.45171184274088,0.45171184274088,120652.13891517,0.0,1.0
1996-01-30,54.5,54.5,53.5,54.5,2100,0.45171184274088,0.45171184274088,0.443423552048387,0.45171184274088,253369.491721857,0.0,1.0
1996-01-31,54.5,54.5,54.5,54.5,1200,0.45171184274088,0.45171184274088,0.45171184274088,0.45171184274088,144782.566698204,0.0,1.0
1996-02-01,54.5,54.5,53.5,54.5,0,0.45171184274088,0.45171184274088,0.443423552048387,0.45171184274088,0,0.0,1.0
1996-02-02,55.25,55.25,55.0938,55.0938,0,0.45792806076025,0.45792806076025,0.456633429754083,0.456633429754083,0,0.0,1.0
1996-02-05,55.25,55.25,55.25,55.25,0,0.45792806076025,0.45792806076025,0.45792806076025,0.45792806076025,0,0.0,1.0
1996-02-06,55.25,55.25,55.25,55.25,600,0.45792806076025,0.45792806076025,0.45792806076025,0.45792806076025,72391.2833491019,0.0,1.0
1996-02-07,55.375,55.625,54.5,54.5,14800,0.458964097096812,0.461036169769935,0.45171184274088,0.45171184274088,1785651.65594451,0.0,1.0
1996-02-08,55.75,55.75,54.5,54.5,14200,0.462072206106497,0.462072206106497,0.45171184274088,0.45171184274088,1713260.37259541,0.0,1.0
1996-02-09,55.75,55.75,55.75,55.75,0,0.462072206106497,0.462072206106497,0.462072206106497,0.462072206106497,0,0.0,1.0
1996-02-12,55.75,55.75,55.75,55.75,0,0.462072206106497,0.462072206106497,0.462072206106497,0.462072206106497,0,0.0,1.0
1996-02-13,56.25,56.25,55.5625,55.75,1200,0.466216351452743,0.466216351452743,0.460518151601654,0.462072206106497,144782.566698204,0.0,1.0
1996-02-14,57.0,57.0,56.0,57.0,400,0.472432569472113,0.472432569472113,0.46414427877962,0.472432569472113,48260.8555660679,0.0,1.0
1996-02-15,57.25,57.5,57.25,57.5,400,0.474504642145237,0.47657671481836,0.474504642145237,0.47657671481836,48260.8555660679,0.0,1.0
1996-02-16,57.125,57.5,57.125,57.5,400,0.473468605808675,0.47657671481836,0.473468605808675,0.47657671481836,48260.8555660679,0.0,1.0
1996-02-20,56.75,57.0,56.0,57.0,2200,0.47036049679899,0.472432569472113,0.46414427877962,0.472432569472113,265434.705613373,0.0,1.0
1996-02-21,56.25,56.25,56.25,56.25,100,0.466216351452743,0.466216351452743,0.466216351452743,0.466216351452743,12065.213891517,0.0,1.0
1996-02-22,55.25,56.25,55.25,56.25,2200,0.45792806076025,0.466216351452743,0.45792806076025,0.466216351452743,265434.705613374,0.0,1.0
1996-02-23,55.25,55.25,55.25,55.25,4700,0.45792806076025,0.45792806076025,0.45792806076025,0.45792806076025,567065.052901298,0.0,1.0
1996-02-26,55.25,55.25,55.0,55.0,2600,0.45792806076025,0.45792806076025,0.455855988087127,0.455855988087127,313695.561179441,0.0,1.0
1996-02-27,55.25,55.25,55.25,55.25,900,0.45792806076025,0.45792806076025,0.45792806076025,0.45792806076025,108586.925023653,0.0,1.0
1996-02-28,56.5,56.5,56.5,56.5,100,0.468288424125867,0.468288424125867,0.468288424125867,0.468288424125867,12065.213891517,0.0,1.0
1996-02-29,56.5,56.5,56.5,56.5,200,0.468288424125867,0.468288424125867,0.468288424125867,0.468288424125867,24130.4277830339,0.0,1.0
1996-03-01,56.5,56.5,56.5,56.5,200,0.468288424125867,0.468288424125867,0.468288424125867,0.468288424125867,24130.4277830339,0.0,1.0
1996-03-04,57.0,57.0,56.5,56.5,2000,0.472432569472113,0.472432569472113,0.468288424125867,0.468288424125867,241304.27783034,0.0,1.0
1996-03-05,58.0,58.0,57.0,57.25,1200,0.480720860164607,0.480720860164607,0.472432569472113,0.474504642145237,144782.566698204,0.0,1.0
1996-03-06,57.0,57.0,56.5,56.5,0,0.472432569472113,0.472432569472113,0.468288424125867,0.468288424125867,0,0.0,1.0
1996-03-07,58.0,58.0,57.0,57.25,400,0.480720860164607,0.480720860164607,0.472432569472113,0.474504642145237,48260.8555660679,0.0,1.0
1996-03-08,58.25,58.25,58.25,58.25,600,0.48279293283773,0.48279293283773,0.48279293283773,0.48279293283773,72391.2833491018,0.0,1.0
1996-03-11,58.25,59.5,58.25,58.25,1000,0.48279293283773,0.493153296203346,0.48279293283773,0.48279293283773,120652.13891517,0.0,1.0
1996-03-12,59.75,59.75,59.5,59.5,2000,0.49522536887647,0.49522536887647,0.493153296203346,0.493153296203346,241304.277830339,0.0,1.0
1996-03-13,58.25,59.5,58.25,58.25,200,0.48279293283773,0.493153296203346,0.48279293283773,0.48279293283773,24130.4277830339,0.0,1.0
1996-03-14,59.75,59.75,59.5,59.5,100,0.49522536887647,0.49522536887647,0.493153296203346,0.493153296203346,12065.213891517,0.0,1.0
1996-03-15,59.0,59.0,59.0,59.0,300,0.4890091508571,0.4890091508571,0.4890091508571,0.4890091508571,36195.6416745509,0.0,1.0
1996-03-18,58.25,58.25,58.25,58.25,200,0.48279293283773,0.48279293283773,0.48279293283773,0.48279293283773,24130.4277830339,0.0,1.0
1996-03-19,58.125,58.75,58.0,58.75,12400,0.481756896501168,0.486937078183976,0.480720860164607,0.486937078183976,1496086.52254811,0.0,1.0
1996-03-20,58.25,58.25,58.25,58.25,0,0.48279293283773,0.48279293283773,0.48279293283773,0.48279293283773,0,0.0,1.0
1996-03-21,58.125,58.75,58.0,58.0,0,0.481756896501168,0.486937078183976,0.480720860164607,0.480720860164607,0,0.0,1.0
1996-03-22,58.12,58.12,58.12,58.12,0,0.481715455047706,0.481715455047706,0.481715455047706,0.481715455047706,0,0.0,1.0
1996-03-25,59.5,59.5,59.5,59.5,200,0.493153296203346,0.493153296203346,0.493153296203346,0.493153296203346,24130.427783034,0.0,1.0
1996-03-26,59.5,59.5,59.5,59.5,0,0.493153296203346,0.493153296203346,0.493153296203346,0.493153296203346,0,0.0,1.0
1996-03-27,59.5,59.5,59.5,59.5,7300,0.493153296203346,0.493153296203346,0.493153296203346,0.493153296203346,880760.61408074,0.0,1.0
1996-03-28,59.5,59.5,59.5,59.5,100,0.493153296203346,0.493153296203346,0.493153296203346,0.493153296203346,12065.213891517,0.0,1.0
1996-03-29,59.5,59.5,58.5,59.5,1400,0.493153296203346,0.493153296203346,0.484865005510853,0.493153296203346,168912.994481238,0.0,1.0
1996-04-01,60.5,60.5,60.5,60.5,700,0.50144158689584,0.50144158689584,0.50144158689584,0.50144158689584,84456.4972406188,0.0,1.0
1996-04-02,60.5,60.5,60.5,60.5,100,0.50144158689584,0.50144158689584,0.50144158689584,0.50144158689584,12065.213891517,0.0,1.0
1996-04-03,61.75,61.75,61.75,61.75,700,0.511801950261456,0.511801950261456,0.511801950261456,0.511801950261456,84456.4972406188,0.0,1.0
1996-04-04,61.75,61.75,61.75,61.75,1500,0.511801950261456,0.511801950261456,0.511801950261456,0.511801950261456,180978.208372755,0.0,1.0
1996-04-08,62.25,62.25,62.0,62.0,900,0.515946095607703,0.515946095607703,0.513874022934579,0.513874022934579,108586.925023653,0.0,1.0
1996-04-09,62.25,62.25,62.0,62.0,1000,0.515946095607703,0.515946095607703,0.513874022934579,0.513874022934579,120652.13891517,0.0,1.0
1996-04-10,61.5,62.25,61.5,62.25,400,0.509729877588333,0.515946095607703,0.509729877588333,0.515946095607703,48260.8555660679,0.0,1.0
1996-04-11,63.0,63.0,61.75,62.5,3300,0.522162313627073,0.522162313627073,0.511801950261456,0.518018168280826,398152.05842006,0.0,1.0
1996-04-12,63.25,63.25,62.5,63.0,700,0.524234386300196,0.524234386300196,0.518018168280826,0.522162313627073,84456.4972406188,0.0,1.0
1996-04-15,63.25,63.25,63.25,63.25,400,0.524234386300196,0.524234386300196,0.524234386300196,0.524234386300196,48260.8555660679,0.0,1.0
1996-04-16,63.25,63.25,63.25,63.25,0,0.524234386300196,0.524234386300196,0.524234386300196,0.524234386300196,0,0.0,1.0
1996-04-17,63.25,63.25,63.25,63.25,600,0.524234386300196,0.524234386300196,0.524234386300196,0.524234386300196,72391.2833491018,0.0,1.0
1996-04-18,63.0,63.0,63.0,63.0,400,0.522162313627073,0.522162313627073,0.522162313627073,0.522162313627073,48260.8555660679,0.0,1.0
1996-04-19,63.0,63.0,62.25,62.25,400,0.522162313627073,0.522162313627073,0.515946095607703,0.515946095607703,48260.8555660679,0.0,1.0
1996-04-22,62.0,63.0,61.75,63.0,1600,0.513874022934579,0.522162313627073,0.511801950261456,0.522162313627073,193043.422264272,0.0,1.0
1996-04-23,62.0,63.0,61.75,63.0,0,0.513874022934579,0.522162313627073,0.511801950261456,0.522162313627073,0,0.0,1.0
1996-04-24,62.0,62.0,62.0,62.0,0,0.513874022934579,0.513874022934579,0.513874022934579,0.513874022934579,0,0.0,1.0
1996-04-25,62.5,63.0,61.75,63.0,1200,0.518018168280826,0.522162313627073,0.511801950261456,0.522162313627073,144782.566698204,0.0,1.0
1996-04-26,62.5,63.0,61.75,63.0,0,0.518018168280826,0.522162313627073,0.511801950261456,0.522162313627073,0,0.0,1.0
1996-04-29,62.25,63.0,61.5,62.0,8900,0.515946095607703,0.522162313627073,0.509729877588333,0.513874022934579,1073804.03634501,0.0,1.0
1996-04-30,62.25,62.25,61.5,61.875,100,0.515946095607703,0.515946095607703,0.509729877588333,0.512837986598018,12065.213891517,0.0,1.0
1996-05-01,63.0,63.0,63.0,63.0,2400,0.522162313627073,0.522162313627073,0.522162313627073,0.522162313627073,289565.133396407,0.0,1.0
1996-05-02,61.25,62.25,61.25,62.25,1400,0.50765780491521,0.515946095607703,0.50765780491521,0.515946095607703,168912.994481237,0.0,1.0
1996-05-03,61.5,61.5,61.5,61.5,500,0.509729877588333,0.509729877588333,0.509729877588333,0.509729877588333,60326.0694575849,0.0,1.0
1996-05-06,61.0,61.0,61.0,61.0,0,0.505585732242086,0.505585732242086,0.505585732242086,0.505585732242086,0,0.0,1.0
1996-05-07,61.0,61.0,61.0,61.0,0,0.505585732242086,0.505585732242086,0.505585732242086,0.505585732242086,0,0.0,1.0
1996-05-08,59.75,60.5,59.0,60.5,1500,0.49522536887647,0.50144158689584,0.4890091508571,0.50144158689584,180978.208372755,0.0,1.0
1996-05-09,59.75,59.75,59.75,59.75,0,0.49522536887647,0.49522536887647,0.49522536887647,0.49522536887647,0,0.0,1.0
1996-05-10,59.75,60.5,59.0,60.5,6300,0.49522536887647,0.50144158689584,0.4890091508571,0.50144158689584,760108.475165569,0.0,1.0
1996-05-13,59.0,60.25,59.0,60.25,800,0.4890091508571,0.499369514222716,0.4890091508571,0.499369514222716,96521.7111321358,0.0,1.0
1996-05-14,59.0,60.0,59.0,59.0,2100,0.490666808995598,0.498983195588744,0.490666808995598,0.490666808995598,252513.513709283,0.2,1.0
1996-05-15,59.0,60.25,59.0,59.5,800,0.490666808995598,0.501062292237031,0.490666808995598,0.494825002292171,96195.624270203,0.0,1.0
1996-05-16,59.0,60.0,59.0,59.0,1600,0.490666808995598,0.498983195588744,0.490666808995598,0.490666808995598,192391.248540406,0.0,1.0
1996-05-17,59.5,59.5,59.0,59.0,500,0.494825002292171,0.494825002292171,0.490666808995598,0.490666808995598,60122.2651688768,0.0,1.0
1996-05-20,60.25,60.25,60.25,60.25,0,0.501062292237031,0.501062292237031,0.501062292237031,0.501062292237031,0,0.0,1.0
1996-05-21,61.0,61.0,61.0,61.0,400,0.50729958218189,0.50729958218189,0.50729958218189,0.50729958218189,48097.8121351014,0.0,1.0
1996-05-22,60.25,60.25,60.25,60.25,300,0.501062292237031,0.501062292237031,0.501062292237031,0.501062292237031,36073.3591013261,0.0,1.0
1996-05-23,61.0,61.0,61.0,61.0,0,0.50729958218189,0.50729958218189,0.50729958218189,0.50729958218189,0,0.0,1.0
1996-05-24,60.25,60.25,60.25,60.25,900,0.501062292237031,0.501062292237031,0.501062292237031,0.501062292237031,108220.077303978,0.0,1.0
1996-05-28,58.25,58.5,57.5,58.5,2300,0.484429519050739,0.486508615699026,0.47819222910588,0.486508615699026,276562.419776833,0.0,1.0
1996-05-29,57.625,58.125,57.5,57.5,6300,0.479231777430023,0.483389970726596,0.47819222910588,0.47819222910588,757540.541127848,0.0,1.0
1996-05-30,58.25,58.5,57.5,58.5,0,0.484429519050739,0.486508615699026,0.47819222910588,0.486508615699026,0,0.0,1.0
1996-05-31,57.625,58.125,57.5,57.5,0,0.479231777430023,0.483389970726596,0.47819222910588,0.47819222910588,0,0.0,1.0
1996-06-03,58.0,58.5,57.5,57.5,2700,0.482350422402453,0.486508615699026,0.47819222910588,0.47819222910588,324660.231911935,0.0,1.0
1996-06-04,58.0,58.5,57.5,57.5,2300,0.482350422402453,0.486508615699026,0.47819222910588,0.47819222910588,276562.419776833,0.0,1.0
1996-06-05,58.75,58.75,58.5,58.5,3700,0.488587712347312,0.488587712347312,0.486508615699026,0.486508615699026,444904.762249688,0.0,1.0
1996-06-06,59.75,59.75,59.0,59.0,1900,0.496904098940458,0.496904098940458,0.490666808995598,0.490666808995598,228464.607641732,0.0,1.0
1996-06-07,59.75,60.25,59.75,60.25,100,0.496904098940458,0.501062292237031,0.496904098940458,0.501062292237031,12024.4530337754,0.0,1.0
1996-06-10,58.75,60.0,58.75,60.0,600,0.488587712347312,0.498983195588744,0.488587712347312,0.498983195588744,72146.7182026522,0.0,1.0
1996-06-11,60.0,60.0,60.0,60.0,200,0.498983195588744,0.498983195588744,0.498983195588744,0.498983195588744,24048.9060675507,0.0,1.0
1996-06-12,60.0,60.0,60.0,60.0,200,0.498983195588744,0.498983195588744,0.498983195588744,0.498983195588744,24048.9060675507,0.0,1.0
1996-06-13,60.0,60.0,60.0,60.0,900,0.498983195588744,0.498983195588744,0.498983195588744,0.498983195588744,108220.077303978,0.0,1.0
1996-06-14,59.375,60.0,59.375,60.0,2100,0.493785453968028,0.498983195588744,0.493785453968028,0.498983195588744,252513.513709283,0.0,1.0
1996-06-17,61.75,61.75,61.5,61.5,1400,0.513536872126749,0.513536872126749,0.511457775478463,0.511457775478463,168342.342472855,0.0,1.0
1996-06-18,61.75,61.75,61.5,61.75,200,0.513536872126749,0.513536872126749,0.511457775478463,0.513536872126749,24048.9060675507,0.0,1.0
1996-06-19,61.75,61.75,61.75,61.75,700,0.513536872126749,0.513536872126749,0.513536872126749,0.513536872126749,84171.1712364276,0.0,1.0
1996-06-20,61.75,61.75,61.75,61.75,1600,0.513536872126749,0.513536872126749,0.513536872126749,0.513536872126749,192391.248540406,0.0,1.0
1996-06-21,61.0,61.75,61.0,61.75,3600,0.50729958218189,0.513536872126749,0.50729958218189,0.513536872126749,432880.309215913,0.0,1.0
1996-06-24,62.0,62.25,61.0,61.75,1700,0.515615968775036,0.517695065423322,0.50729958218189,0.513536872126749,204415.701574181,0.0,1.0
1996-06-25,62.0,62.25,61.0,61.75,2800,0.515615968775036,0.517695065423322,0.50729958218189,0.513536872126749,336684.68494571,0.0,1.0
1996-06-26,62.5,62.5,61.5,62.25,5800,0.519774162071609,0.519774162071609,0.511457775478463,0.517695065423322,697418.27595897,0.0,1.0
1996-06-27,63.25,64.0,62.75,62.75,1400,0.526011452016468,0.532248741961327,0.521853258719895,0.521853258719895,168342.342472855,0.0,1.0
1996-06-28,64.75,64.75,64.0,64.0,6100,0.538486031906186,0.538486031906186,0.532248741961327,0.532248741961327,733491.635060298,0.0,1.0
1996-07-01,67.125,68.25,64.5,64.5,14700,0.558237450064908,0.567593384982196,0.5364069352579,0.5364069352579,1767594.59596498,0.0,1.0
1996-07-02,71.0,72.0,68.0,68.25,23400,0.590463448113347,0.598779834706493,0.56551428833391,0.567593384982196,2813722.00990344,0.0,1.0
1996-07-03,67.125,68.25,64.5,64.5,6700,0.558237450064908,0.567593384982196,0.5364069352579,0.5364069352579,805638.353262949,0.0,1.0
1996-07-05,66.5,71.0,66.5,71.0,1400,0.553039708444191,0.590463448113347,0.553039708444191,0.590463448113347,168342.342472855,0.0,1.0
1996-07-08,69.5,69.5,69.5,69.5,700,0.577988868223629,0.577988868223629,0.577988868223629,0.577988868223629,84171.1712364275,0.0,1.0
1996-07-09,69.5,69.5,68.0,69.5,600,0.577988868223629,0.577988868223629,0.56551428833391,0.577988868223629,72146.7182026521,0.0,1.0
1996-07-10,69.5,69.5,69.5,69.5,300,0.577988868223629,0.577988868223629,0.577988868223629,0.577988868223629,36073.3591013261,0.0,1.0
1996-07-11,69.5,69.5,68.0,69.5,100,0.577988868223629,0.577988868223629,0.56551428833391,0.577988868223629,12024.4530337754,0.0,1.0
1996-07-12,69.5,69.5,66.0,66.0,10500,0.577988868223629,0.577988868223629,0.548881515147619,0.548881515147619,1262567.56854641,0.0,1.0
1996-07-15,71.5,73.0,68.5,72.0,2600,0.59462164140992,0.607096221299639,0.569672481630483,0.598779834706493,312635.778878159,0.0,1.0
1996-07-16,70.5,70.5,70.0,70.0,3600,0.586305254816774,0.586305254816774,0.582147061520201,0.582147061520201,432880.309215913,0.0,1.0
1996-07-17,71.5,72.0,68.5,71.5,100,0.59462164140992,0.598779834706493,0.569672481630483,0.59462164140992,12024.4530337754,0.0,1.0
1996-07-18,70.5,70.5,70.0,70.0,0,0.586305254816774,0.586305254816774,0.582147061520201,0.582147061520201,0,0.0,1.0
1996-07-19,67.5,67.5,67.5,67.5,8400,0.561356095037337,0.561356095037337,0.561356095037337,0.561356095037337,1010054.05483713,0.0,1.0
1996-07-22,72.5,72.5,69.0,72.0,12000,0.602938028003066,0.602938028003066,0.573830674927056,0.598779834706493,1442934.36405304,0.0,1.0
1996-07-23,69.5,72.5,66.5,70.5,12600,0.577988868223629,0.602938028003066,0.553039708444191,0.586305254816774,1515081.08225569,0.0,1.0
1996-07-24,72.5,72.5,69.0,72.0,2100,0.602938028003066,0.602938028003066,0.573830674927056,0.598779834706493,252513.513709283,0.0,1.0
1996-07-25,69.5,72.5,66.5,70.5,200,0.577988868223629,0.602938028003066,0.553039708444191,0.586305254816774,24048.9060675507,0.0,1.0
1996-07-26,68.0,70.0,66.0,66.0,0,0.56551428833391,0.582147061520201,0.548881515147619,0.548881515147619,0,0.0,1.0
1996-07-29,67.0,67.0,67.0,67.0,300,0.557197901740764,0.557197901740764,0.557197901740764,0.557197901740764,36073.3591013261,0.0,1.0
1996-07-30,68.0,69.0,68.0,69.0,700,0.56551428833391,0.573830674927056,0.56551428833391,0.573830674927056,84171.1712364275,0.0,1.0
1996-07-31,67.0,67.0,67.0,67.0,1200,0.557197901740764,0.557197901740764,0.557197901740764,0.557197901740764,144293.436405304,0.0,1.0
1996-08-01,68.0,69.0,68.0,69.0,300,0.56551428833391,0.573830674927056,0.56551428833391,0.573830674927056,36073.3591013261,0.0,1.0
1996-08-02,70.25,71.5,70.25,71.5,2500,0.584226158168488,0.59462164140992,0.584226158168488,0.59462164140992,300611.325844384,0.0,1.0
1996-08-05,70.5,70.5,67.0,67.0,1300,0.586305254816774,0.586305254816774,0.557197901740764,0.557197901740764,156317.88943908,0.0,1.0
1996-08-06,67.0,68.75,67.0,68.75,6900,0.557197901740764,0.571751578278769,0.557197901740764,0.571751578278769,829687.2593305,0.0,1.0
1996-08-07,70.5,70.5,67.0,67.0,5900,0.586305254816774,0.586305254816774,0.557197901740764,0.557197901740764,709442.728992747,0.0,1.0
1996-08-08,67.0,68.75,67.0,68.75,4100,0.557197901740764,0.571751578278769,0.557197901740764,0.571751578278769,493002.57438479,0.0,1.0
1996-08-09,68.75,68.75,67.0,68.625,7200,0.571751578278769,0.571751578278769,0.557197901740764,0.570712029954626,865760.618431827,0.0,1.0
1996-08-12,67.5,67.5,67.0,67.0,500,0.561356095037337,0.561356095037337,0.557197901740764,0.557197901740764,60122.2651688768,0.0,1.0
1996-08-13,67.5,67.5,67.5,67.5,0,0.561356095037337,0.561356095037337,0.561356095037337,0.561356095037337,0,0.0,1.0
1996-08-14,67.5,67.5,67.0,67.0,1100,0.561356095037337,0.561356095037337,0.557197901740764,0.557197901740764,132268.983371529,0.0,1.0
1996-08-15,67.5,67.5,66.0,66.0,600,0.561356095037337,0.561356095037337,0.548881515147619,0.548881515147619,72146.7182026522,0.0,1.0
1996-08-16,67.5,67.5,67.5,67.5,1800,0.561356095037337,0.561356095037337,0.561356095037337,0.561356095037337,216440.154607957,0.0,1.0
1996-08-19,64.75,64.75,64.0,64.0,1800,0.538486031906186,0.538486031906186,0.532248741961327,0.532248741961327,216440.154607957,0.0,1.0
1996-08-20,65.5,65.5,65.5,65.5,100,0.544723321851046,0.544723321851046,0.544723321851046,0.544723321851046,12024.4530337754,0.0,1.0
1996-08-21,64.75,64.75,64.0,64.0,0,0.538486031906186,0.538486031906186,0.532248741961327,0.532248741961327,0,0.0,1.0
1996-08-22,65.5,65.5,65.5,65.5,1100,0.544723321851046,0.544723321851046,0.544723321851046,0.544723321851046,132268.983371529,0.0,1.0
1996-08-23,64.5,66.0,64.5,66.0,400,0.5364069352579,0.548881515147619,0.5364069352579,0.548881515147619,48097.8121351014,0.0,1.0
1996-08-26,64.5,65.0,64.5,64.75,1100,0.5364069352579,0.540565128554473,0.5364069352579,0.538486031906186,132268.983371529,0.0,1.0
1996-08-27,64.5,64.5,63.75,63.75,1200,0.5364069352579,0.5364069352579,0.530169645313041,0.530169645313041,144293.436405304,0.0,1.0
1996-08-28,64.5,65.0,64.5,64.75,0,0.5364069352579,0.540565128554473,0.5364069352579,0.538486031906186,0,0.0,1.0
1996-08-29,64.5,64.5,63.75,63.75,1500,0.5364069352579,0.5364069352579,0.530169645313041,0.530169645313041,180366.79550663,0.0,1.0
1996-08-30,63.75,63.75,63.75,63.75,100,0.530169645313041,0.530169645313041,0.530169645313041,0.530169645313041,12024.4530337754,0.0,1.0
1996-09-03,64.9375,65.0,64.25,65.0,3100,0.540045354392401,0.540565128554473,0.534327838609614,0.540565128554473,372758.044047036,0.0,1.0
1996-09-04,65.0,65.0,64.25,65.0,0,0.540565128554473,0.540565128554473,0.534327838609614,0.540565128554473,0,0.0,1.0
1996-09-05,65.0,65.0,64.5,64.5,200,0.540565128554473,0.540565128554473,0.5364069352579,0.5364069352579,24048.9060675507,0.0,1.0
1996-09-06,65.0,65.0,64.5,64.5,600,0.540565128554473,0.540565128554473,0.5364069352579,0.5364069352579,72146.7182026521,0.0,1.0
1996-09-09,64.125,64.125,63.75,63.75,1000,0.53328829028547,0.53328829028547,0.530169645313041,0.530169645313041,120244.530337754,0.0,1.0
1996-09-10,64.125,64.125,63.75,63.75,1100,0.53328829028547,0.53328829028547,0.530169645313041,0.530169645313041,132268.983371529,0.0,1.0
1996-09-11,64.25,65.0,64.0,65.0,200,0.534327838609614,0.540565128554473,0.532248741961327,0.540565128554473,24048.9060675507,0.0,1.0
1996-09-12,65.0,65.0,65.0,65.0,1300,0.540565128554473,0.540565128554473,0.540565128554473,0.540565128554473,156317.88943908,0.0,1.0
1996-09-13,65.0,65.0,64.0,64.25,0,0.540565128554473,0.540565128554473,0.532248741961327,0.534327838609614,0,0.0,1.0
1996-09-16,65.0,65.0,65.0,65.0,0,0.540565128554473,0.540565128554473,0.540565128554473,0.540565128554473,0,0.0,1.0
1996-09-17,65.0,65.0,65.0,65.0,0,0.540565128554473,0.540565128554473,0.540565128554473,0.540565128554473,0,0.0,1.0
1996-09-18,66.5,66.5,64.5,64.5,1400,0.553039708444191,0.553039708444191,0.5364069352579,0.5364069352579,168342.342472855,0.0,1.0
1996-09-19,64.5,64.5,64.5,64.5,22700,0.5364069352579,0.5364069352579,0.5364069352579,0.5364069352579,2729550.83866701,0.0,1.0
1996-09-20,67.375,67.75,65.0,67.0,1700,0.560316546713194,0.563435191685624,0.540565128554473,0.557197901740764,204415.701574181,0.0,1.0
1996-09-23,68.25,68.25,66.5,66.5,2500,0.567593384982196,0.567593384982196,0.553039708444191,0.553039708444191,300611.325844384,0.0,1.0
1996-09-24,68.25,68.25,66.5,68.0,200,0.567593384982196,0.567593384982196,0.553039708444191,0.56551428833391,24048.9060675507,0.0,1.0
1996-09-25,68.0,68.0,68.0,68.0,600,0.56551428833391,0.56551428833391,0.56551428833391,0.56551428833391,72146.7182026522,0.0,1.0
1996-09-26,69.25,69.25,67.75,67.75,600,0.575909771575342,0.575909771575342,0.563435191685624,0.563435191685624,72146.7182026522,0.0,1.0
1996-09-27,68.75,69.25,68.75,69.25,500,0.571751578278769,0.575909771575342,0.571751578278769,0.575909771575342,60122.2651688769,0.0,1.0
1996-09-30,67.75,67.75,67.75,67.75,200,0.563435191685624,0.563435191685624,0.563435191685624,0.563435191685624,24048.9060675507,0.0,1.0
1996-10-01,67.75,67.75,67.75,67.75,200,0.563435191685624,0.563435191685624,0.563435191685624,0.563435191685624,24048.9060675507,0.0,1.0
1996-10-02,68.5,68.5,68.5,68.5,0,0.569672481630483,0.569672481630483,0.569672481630483,0.569672481630483,0,0.0,1.0
1996-10-03,68.5,68.5,68.5,68.5,200,0.569672481630483,0.569672481630483,0.569672481630483,0.569672481630483,24048.9060675507,0.0,1.0
1996-10-04,68.5,68.5,68.5,68.5,500,0.569672481630483,0.569672481630483,0.569672481630483,0.569672481630483,60122.2651688768,0.0,1.0
1996-10-07,68.5,68.5,68.5,68.5,0,0.569672481630483,0.569672481630483,0.569672481630483,0.569672481630483,0,0.0,1.0
1996-10-08,68.5,68.5,68.5,68.5,200,0.569672481630483,0.569672481630483,0.569672481630483,0.569672481630483,24048.9060675507,0.0,1.0
1996-10-09,68.75,68.75,68.75,68.75,600,0.571751578278769,0.571751578278769,0.571751578278769,0.571751578278769,72146.7182026522,0.0,1.0
1996-10-10,68.5,68.5,68.5,68.5,1100,0.569672481630483,0.569672481630483,0.569672481630483,0.569672481630483,132268.983371529,0.0,1.0
1996-10-11,68.75,68.75,68.75,68.75,0,0.571751578278769,0.571751578278769,0.571751578278769,0.571751578278769,0,0.0,1.0
1996-10-14,69.0,70.0,69.0,70.0,3200,0.573830674927056,0.582147061520201,0.573830674927056,0.582147061520201,384782.497080811,0.0,1.0
1996-10-15,69.75,69.75,69.75,69.75,1000,0.580067964871915,0.580067964871915,0.580067964871915,0.580067964871915,120244.530337754,0.0,1.0
1996-10-16,69.0,70.0,69.0,70.0,2200,0.573830674927056,0.582147061520201,0.573830674927056,0.582147061520201,264537.966743058,0.0,1.0
1996-10-17,69.75,69.75,69.75,69.75,0,0.580067964871915,0.580067964871915,0.580067964871915,0.580067964871915,0,0.0,1.0
1996-10-18,69.5,69.5,68.75,69.25,0,0.577988868223629,0.577988868223629,0.571751578278769,0.575909771575342,0,0.0,1.0
1996-10-21,69.75,70.0,69.0,69.25,15000,0.580067964871915,0.582147061520201,0.573830674927056,0.575909771575342,1803667.9550663,0.0,1.0
1996-10-22,69.5,69.5,69.5,69.5,100,0.577988868223629,0.577988868223629,0.577988868223629,0.577988868223629,12024.4530337754,0.0,1.0
1996-10-23,69.75,70.0,69.0,70.0,0,0.580067964871915,0.582147061520201,0.573830674927056,0.582147061520201,0,0.0,1.0
1996-10-24,69.5,69.5,69.5,69.5,0,0.577988868223629,0.577988868223629,0.577988868223629,0.577988868223629,0,0.0,1.0
1996-10-25,69.0,70.5,69.0,70.5,400,0.573830674927056,0.586305254816774,0.573830674927056,0.586305254816774,48097.8121351014,0.0,1.0
1996-10-28,69.0,69.0,69.0,69.0,0,0.573830674927056,0.573830674927056,0.573830674927056,0.573830674927056,0,0.0,1.0
1996-10-29,70.5,70.5,70.5,70.5,1000,0.586305254816774,0.586305254816774,0.586305254816774,0.586305254816774,120244.530337754,0.0,1.0
1996-10-30,71.62,71.62,69.5,69.5,5500,0.595619607801098,0.595619607801098,0.577988868223629,0.577988868223629,661344.916857645,0.0,1.0
1996-10-31,70.5,70.5,70.5,70.5,700,0.586305254816774,0.586305254816774,0.586305254816774,0.586305254816774,84171.1712364276,0.0,1.0
1996-11-01,71.625,71.625,69.5,69.5,2300,0.595661189734063,0.595661189734063,0.577988868223629,0.577988868223629,276562.419776833,0.0,1.0
1996-11-04,71.0,72.5,71.0,72.5,2400,0.590463448113347,0.602938028003066,0.590463448113347,0.602938028003066,288586.872810609,0.0,1.0
1996-11-05,71.0,72.5,71.0,71.25,100,0.590463448113347,0.602938028003066,0.590463448113347,0.592542544761634,12024.4530337754,0.0,1.0
1996-11-06,70.75,70.75,70.75,70.75,2700,0.588384351465061,0.588384351465061,0.588384351465061,0.588384351465061,324660.231911935,0.0,1.0
1996-11-07,71.0,71.0,71.0,71.0,100,0.590463448113347,0.590463448113347,0.590463448113347,0.590463448113347,12024.4530337754,0.0,1.0
1996-11-08,70.25,70.25,70.25,70.25,0,0.584226158168488,0.584226158168488,0.584226158168488,0.584226158168488,0,0.0,1.0
1996-11-11,70.25,70.25,70.25,70.25,0,0.584226158168488,0.584226158168488,0.584226158168488,0.584226158168488,0,0.0,1.0
1996-11-12,70.0,70.0,70.0,70.0,600,0.582147061520201,0.582147061520201,0.582147061520201,0.582147061520201,72146.7182026522,0.0,1.0
1996-11-13,70.0,70.0,70.0,70.0,500,0.58547361615746,0.58547361615746,0.58547361615746,0.58547361615746,59780.6613895082,0.4,1.0
1996-11-14,70.0,71.75,70.0,71.75,400,0.58547361615746,0.600110456561396,0.58547361615746,0.600110456561396,47824.5291116065,0.0,1.0
1996-11-15,71.75,71.75,71.75,71.75,400,0.600110456561396,0.600110456561396,0.600110456561396,0.600110456561396,47824.5291116066,0.0,1.0
1996-11-18,71.62,71.62,71.62,71.62,0,0.599023148417104,0.599023148417104,0.599023148417104,0.599023148417104,0,0.0,1.0
1996-11-19,71.625,71.75,71.625,71.75,400,0.599064967961115,0.600110456561396,0.599064967961115,0.600110456561396,47824.5291116066,0.0,1.0
1996-11-20,70.0,70.0,70.0,70.0,2100,0.58547361615746,0.58547361615746,0.58547361615746,0.58547361615746,251078.777835934,0.0,1.0
1996-11-21,71.25,71.75,70.0,71.75,400,0.595928502160272,0.600110456561396,0.58547361615746,0.600110456561396,47824.5291116065,0.0,1.0
1996-11-22,72.0,72.0,72.0,72.0,0,0.602201433761959,0.602201433761959,0.602201433761959,0.602201433761959,0,0.0,1.0
1996-11-25,70.25,72.0,70.0,71.0,2700,0.587564593358022,0.602201433761959,0.58547361615746,0.593837524959709,322815.571503344,0.0,1.0
1996-11-26,70.25,72.0,70.0,71.0,6600,0.587564593358022,0.602201433761959,0.58547361615746,0.593837524959709,789104.730341508,0.0,1.0
1996-11-27,70.25,71.125,70.25,70.25,1800,0.587564593358022,0.594883013559991,0.587564593358022,0.587564593358022,215210.38100223,0.0,1.0
1996-11-29,70.375,70.375,70.375,70.375,1200,0.588610081958303,0.588610081958303,0.588610081958303,0.588610081958303,143473.58733482,0.0,1.0
1996-12-02,71.5,71.5,71.5,71.5,200,0.598019479360834,0.598019479360834,0.598019479360834,0.598019479360834,23912.2645558033,0.0,1.0
1996-12-03,71.75,71.75,70.0,70.0,1100,0.600110456561396,0.600110456561396,0.58547361615746,0.58547361615746,131517.455056918,0.0,1.0
1996-12-04,71.625,71.75,71.625,71.75,400,0.599064967961115,0.600110456561396,0.599064967961115,0.600110456561396,47824.5291116066,0.0,1.0
1996-12-05,72.0,72.25,71.875,72.25,2800,0.602201433761959,0.604292410962521,0.601155945161678,0.604292410962521,334771.703781246,0.0,1.0
1996-12-06,70.0,71.0,69.0,70.5,3200,0.58547361615746,0.593837524959709,0.57710970735521,0.589655570558585,382596.232892852,0.0,1.0
1996-12-09,71.0,71.0,70.25,71.0,1100,0.593837524959709,0.593837524959709,0.587564593358022,0.593837524959709,131517.455056918,0.0,1.0
1996-12-10,71.0,71.0,71.0,71.0,300,0.593837524959709,0.593837524959709,0.593837524959709,0.593837524959709,35868.3968337049,0.0,1.0
1996-12-11,69.75,70.0,68.5,70.0,300,0.583382638956898,0.58547361615746,0.572927752954086,0.58547361615746,35868.3968337049,0.0,1.0
1996-12-12,68.75,68.75,68.5,68.5,600,0.575018730154648,0.575018730154648,0.572927752954086,0.572927752954086,71736.7936674098,0.0,1.0
1996-12-13,67.75,69.5,67.75,68.5,4100,0.566654821352399,0.581291661756335,0.566654821352399,0.572927752954086,490201.423393967,0.0,1.0
1996-12-16,67.75,67.75,67.75,67.75,0,0.566654821352399,0.566654821352399,0.566654821352399,0.566654821352399,0,0.0,1.0
1996-12-17,67.75,67.75,67.25,67.25,1000,0.566654821352399,0.566654821352399,0.562472866951274,0.562472866951274,119561.322779016,0.0,1.0
1996-12-18,67.75,67.75,67.75,67.75,0,0.566654821352399,0.566654821352399,0.566654821352399,0.566654821352399,0,0.0,1.0
1996-12-19,67.75,67.75,67.75,67.75,0,0.566654821352399,0.566654821352399,0.566654821352399,0.566654821352399,0,0.0,1.0
1996-12-20,69.25,69.25,69.25,69.25,100,0.579200684555773,0.579200684555773,0.579200684555773,0.579200684555773,11956.1322779016,0.0,1.0
1996-12-23,69.5,69.5,69.0,69.0,300,0.581291661756335,0.581291661756335,0.57710970735521,0.57710970735521,35868.3968337049,0.0,1.0
1996-12-24,69.5,69.5,69.5,69.5,0,0.581291661756335,0.581291661756335,0.581291661756335,0.581291661756335,0,0.0,1.0
1996-12-26,70.25,70.25,70.25,70.25,100,0.587564593358022,0.587564593358022,0.587564593358022,0.587564593358022,11956.1322779016,0.0,1.0
1996-12-27,70.0,71.0,70.0,70.25,1400,0.58547361615746,0.593837524959709,0.58547361615746,0.587564593358022,167385.851890623,0.0,1.0
1996-12-30,70.75,70.75,70.75,70.75,200,0.591746547759147,0.591746547759147,0.591746547759147,0.591746547759147,23912.2645558033,0.0,1.0
1996-12-31,72.0,72.0,70.25,70.25,5000,0.602201433761959,0.602201433761959,0.587564593358022,0.587564593358022,597806.613895082,0.0,1.0
1997-01-02,71.0,72.0,70.5,72.0,4100,0.593837524959709,0.602201433761959,0.589655570558585,0.602201433761959,490201.423393967,0.0,1.0
1997-01-03,70.75,70.75,70.75,70.75,200,0.591746547759147,0.591746547759147,0.591746547759147,0.591746547759147,23912.2645558033,0.0,1.0
1997-01-06,71.25,72.0,70.75,70.75,800,0.595928502160272,0.602201433761959,0.591746547759147,0.591746547759147,95649.058223213,0.0,1.0
1997-01-07,70.75,71.5,70.75,70.75,2500,0.591746547759147,0.598019479360834,0.591746547759147,0.591746547759147,298903.306947541,0.0,1.0
1997-01-08,70.75,71.38,70.75,70.75,600,0.591746547759147,0.597015810304564,0.591746547759147,0.591746547759147,71736.7936674098,0.0,1.0
1997-01-09,71.0,71.5,71.0,71.5,400,0.593837524959709,0.598019479360834,0.593837524959709,0.598019479360834,47824.5291116066,0.0,1.0
1997-01-10,70.5,71.0,70.5,71.0,200,0.589655570558585,0.593837524959709,0.589655570558585,0.593837524959709,23912.2645558033,0.0,1.0
1997-01-13,70.5,70.5,70.5,70.5,900,0.589655570558585,0.589655570558585,0.589655570558585,0.589655570558585,107605.190501115,0.0,1.0
1997-01-14,69.0,70.0,69.0,70.0,1400,0.57710970735521,0.58547361615746,0.57710970735521,0.58547361615746,167385.851890623,0.0,1.0
1997-01-15,70.5,70.5,70.5,70.5,900,0.589655570558585,0.589655570558585,0.589655570558585,0.589655570558585,107605.190501115,0.0,1.0
1997-01-16,69.38,70.75,69.0,70.75,1600,0.580287992700065,0.591746547759147,0.57710970735521,0.591746547759147,191298.116446426,0.0,1.0
1997-01-17,69.5,69.5,69.0,69.5,7300,0.581291661756335,0.581291661756335,0.57710970735521,0.581291661756335,872797.65628682,0.0,1.0
1997-01-20,69.25,69.38,69.0,69.0,1500,0.579200684555773,0.580287992700065,0.57710970735521,0.57710970735521,179341.984168525,0.0,1.0
1997-01-21,69.25,69.88,69.0,69.0,2000,0.579200684555773,0.58446994710119,0.57710970735521,0.57710970735521,239122.645558033,0.0,1.0
1997-01-22,69.5,69.5,69.5,69.5,600,0.581291661756335,0.581291661756335,0.581291661756335,0.581291661756335,71736.7936674099,0.0,1.0
1997-01-23,70.5,70.5,70.5,70.5,200,0.589655570558585,0.589655570558585,0.589655570558585,0.589655570558585,23912.2645558033,0.0,1.0
1997-01-24,70.0,70.5,70.0,70.5,800,0.58547361615746,0.589655570558585,0.58547361615746,0.589655570558585,95649.0582232131,0.0,1.0
1997-01-27,69.5,69.5,69.0,69.5,600,0.581291661756335,0.581291661756335,0.57710970735521,0.581291661756335,71736.7936674099,0.0,1.0
1997-01-28,70.0,70.75,70.0,70.75,700,0.58547361615746,0.591746547759147,0.58547361615746,0.591746547759147,83692.9259453115,0.0,1.0
1997-01-29,69.75,69.75,69.75,69.75,400,0.583382638956898,0.583382638956898,0.583382638956898,0.583382638956898,47824.5291116065,0.0,1.0
1997-01-30,70.0,70.0,69.25,69.5,600,0.58547361615746,0.58547361615746,0.579200684555773,0.581291661756335,71736.7936674098,0.0,1.0
1997-01-31,69.5,69.5,69.25,69.5,500,0.581291661756335,0.581291661756335,0.579200684555773,0.581291661756335,59780.6613895082,0.0,1.0
1997-02-03,70.0,70.0,70.0,70.0,300,0.58547361615746,0.58547361615746,0.58547361615746,0.58547361615746,35868.3968337049,0.0,1.0
1997-02-04,70.0,70.0,70.0,70.0,0,0.58547361615746,0.58547361615746,0.58547361615746,0.58547361615746,0,0.0,1.0
1997-02-05,70.0,70.0,70.0,70.0,0,0.58547361615746,0.58547361615746,0.58547361615746,0.58547361615746,0,0.0,1.0
1997-02-06,69.38,69.63,69.0,69.0,11800,0.580287992700065,0.582378969900628,0.57710970735521,0.57710970735521,1410823.60879239,0.0,1.0
1997-02-07,69.0,69.5,68.0,68.0,1100,0.57710970735521,0.581291661756335,0.568745798552961,0.568745798552961,131517.455056918,0.0,1.0
1997-02-10,69.0,69.5,69.0,69.0,1000,0.57710970735521,0.581291661756335,0.57710970735521,0.57710970735521,119561.322779016,0.0,1.0
1997-02-11,69.75,69.75,69.75,69.75,100,0.583382638956898,0.583382638956898,0.583382638956898,0.583382638956898,11956.1322779016,0.0,1.0
1997-02-12,69.75,69.75,69.75,69.75,0,0.583382638956898,0.583382638956898,0.583382638956898,0.583382638956898,0,0.0,1.0
1997-02-13,69.75,69.75,68.5,69.25,2500,0.583382638956898,0.583382638956898,0.572927752954086,0.579200684555773,298903.306947541,0.0,1.0
1997-02-14,68.5,68.5,68.5,68.5,100,0.572927752954086,0.572927752954086,0.572927752954086,0.572927752954086,11956.1322779016,0.0,1.0
1997-02-18,68.5,68.5,68.5,68.5,600,0.572927752954086,0.572927752954086,0.572927752954086,0.572927752954086,71736.7936674098,0.0,1.0
1997-02-19,69.0,69.0,69.0,69.0,700,0.57710970735521,0.57710970735521,0.57710970735521,0.57710970735521,83692.9259453115,0.0,1.0
1997-02-20,69.0,69.0,68.5,69.0,200,0.57710970735521,0.57710970735521,0.572927752954086,0.57710970735521,23912.2645558033,0.0,1.0
1997-02-21,69.0,69.0,68.75,69.0,1800,0.57710970735521,0.57710970735521,0.575018730154648,0.57710970735521,215210.38100223,0.0,1.0
1997-02-24,69.0,69.0,68.5,69.0,1100,0.57710970735521,0.57710970735521,0.572927752954086,0.57710970735521,131517.455056918,0.0,1.0
1997-02-25,68.5,68.5,68.5,68.5,200,0.572927752954086,0.572927752954086,0.572927752954086,0.572927752954086,23912.2645558033,0.0,1.0
1997-02-26,69.5,69.5,69.5,69.5,100,0.581291661756335,0.581291661756335,0.581291661756335,0.581291661756335,11956.1322779016,0.0,1.0
1997-02-27,69.5,69.5,69.5,69.5,0,0.581291661756335,0.581291661756335,0.581291661756335,0.581291661756335,0,0.0,1.0
1997-02-28,69.25,70.5,69.0,70.5,6200,0.579200684555773,0.589655570558585,0.57710970735521,0.589655570558585,741280.201229901,0.0,1.0
1997-03-03,70.0,70.0,70.0,70.0,200,0.58547361615746,0.58547361615746,0.58547361615746,0.58547361615746,23912.2645558033,0.0,1.0
1997-03-04,70.0,70.0,70.0,70.0,0,0.58547361615746,0.58547361615746,0.58547361615746,0.58547361615746,0,0.0,1.0
1997-03-05,70.0,70.0,70.0,70.0,100,0.58547361615746,0.58547361615746,0.58547361615746,0.58547361615746,11956.1322779016,0.0,1.0
1997-03-06,69.75,70.5,68.75,69.5,3900,0.583382638956898,0.589655570558585,0.575018730154648,0.581291661756335,466289.158838163,0.0,1.0
1997-03-07,69.0,69.25,69.0,69.0,1400,0.57710970735521,0.579200684555773,0.57710970735521,0.57710970735521,167385.851890623,0.0,1.0
1997-03-10,68.75,69.0,68.75,69.0,2900,0.575018730154648,0.57710970735521,0.575018730154648,0.57710970735521,346727.836059148,0.0,1.0
1997-03-11,68.5,69.0,68.25,68.75,7000,0.572927752954086,0.57710970735521,0.570836775753523,0.575018730154648,836929.259453114,0.0,1.0
1997-03-12,68.63,68.63,68.63,68.63,100,0.574015061098378,0.574015061098378,0.574015061098378,0.574015061098378,11956.1322779016,0.0,1.0
1997-03-13,68.25,68.25,68.25,68.25,800,0.570836775753523,0.570836775753523,0.570836775753523,0.570836775753523,95649.0582232132,0.0,1.0
1997-03-14,68.5,68.5,68.5,68.5,500,0.572927752954086,0.572927752954086,0.572927752954086,0.572927752954086,59780.6613895082,0.0,1.0
1997-03-17,70.0,70.0,70.0,70.0,200,0.58547361615746,0.58547361615746,0.58547361615746,0.58547361615746,23912.2645558033,0.0,1.0
1997-03-18,70.0,70.0,70.0,70.0,100,0.58547361615746,0.58547361615746,0.58547361615746,0.58547361615746,11956.1322779016,0.0,1.0
1997-03-19,68.5,68.5,68.25,68.25,500,0.572927752954086,0.572927752954086,0.570836775753523,0.570836775753523,59780.6613895082,0.0,1.0
1997-03-20,68.25,68.5,68.25,68.25,1200,0.570836775753523,0.572927752954086,0.570836775753523,0.570836775753523,143473.58733482,0.0,1.0
1997-03-21,68.25,68.25,68.25,68.25,100,0.570836775753523,0.570836775753523,0.570836775753523,0.570836775753523,11956.1322779016,0.0,1.0
1997-03-24,68.25,68.25,68.25,68.25,0,0.570836775753523,0.570836775753523,0.570836775753523,0.570836775753523,0,0.0,1.0
1997-03-25,68.25,68.25,68.25,68.25,0,0.570836775753523,0.570836775753523,0.570836775753523,0.570836775753523,0,0.0,1.0
1997-03-26,68.25,68.5,68.25,68.5,300,0.570836775753523,0.572927752954086,0.570836775753523,0.572927752954086,35868.3968337049,0.0,1.0
1997-03-27,66.25,68.5,65.38,68.5,3800,0.554108958149024,0.572927752954086,0.546832357491068,0.572927752954086,454333.026560263,0.0,1.0
1997-03-31,67.88,67.88,66.0,67.88,600,0.567742129496691,0.567742129496691,0.552017980948462,0.567742129496691,71736.7936674098,0.0,1.0
1997-04-01,66.13,66.25,65.0,65.0,2800,0.553105289092755,0.554108958149024,0.543654072146213,0.543654072146213,334771.703781246,0.0,1.0
1997-04-02,66.5,66.88,66.5,66.5,700,0.556199935349587,0.559378220694442,0.556199935349587,0.556199935349587,83692.9259453115,0.0,1.0
1997-04-03,67.0,67.0,65.75,67.0,200,0.560381889750712,0.560381889750712,0.5499270037479,0.560381889750712,23912.2645558033,0.0,1.0
1997-04-04,67.0,67.0,67.0,67.0,0,0.560381889750712,0.560381889750712,0.560381889750712,0.560381889750712,0,0.0,1.0
1997-04-07,66.5,66.5,66.5,66.5,2000,0.556199935349587,0.556199935349587,0.556199935349587,0.556199935349587,239122.645558033,0.0,1.0
1997-04-08,67.25,67.25,67.25,67.25,3300,0.562472866951274,0.562472866951274,0.562472866951274,0.562472866951274,394552.365170754,0.0,1.0
1997-04-09,66.38,66.38,66.38,66.38,300,0.555196266293317,0.555196266293317,0.555196266293317,0.555196266293317,35868.3968337049,0.0,1.0
1997-04-10,66.5,66.5,66.5,66.5,100,0.556199935349587,0.556199935349587,0.556199935349587,0.556199935349587,11956.1322779016,0.0,1.0
1997-04-11,68.25,68.25,68.25,68.25,100,0.570836775753523,0.570836775753523,0.570836775753523,0.570836775753523,11956.1322779016,0.0,1.0
1997-04-14,66.25,66.25,66.25,66.25,200,0.554108958149024,0.554108958149024,0.554108958149024,0.554108958149024,23912.2645558033,0.0,1.0
1997-04-15,66.25,66.25,66.25,66.25,100,0.554108958149024,0.554108958149024,0.554108958149024,0.554108958149024,11956.1322779017,0.0,1.0
1997-04-16,67.0,67.0,67.0,67.0,2000,0.560381889750712,0.560381889750712,0.560381889750712,0.560381889750712,239122.645558033,0.0,1.0
1997-04-17,67.0,67.0,67.0,67.0,0,0.560381889750712,0.560381889750712,0.560381889750712,0.560381889750712,0,0.0,1.0
1997-04-18,68.25,68.25,68.25,68.25,100,0.570836775753523,0.570836775753523,0.570836775753523,0.570836775753523,11956.1322779016,0.0,1.0
1997-04-21,67.0,67.0,66.5,67.0,1100,0.560381889750712,0.560381889750712,0.556199935349587,0.560381889750712,131517.455056918,0.0,1.0
1997-04-22,67.0,67.0,67.0,67.0,0,0.560381889750712,0.560381889750712,0.560381889750712,0.560381889750712,0,0.0,1.0
1997-04-23,67.63,67.63,67.0,67.63,1600,0.565651152296129,0.565651152296129,0.560381889750712,0.565651152296129,191298.116446426,0.0,1.0
1997-04-24,68.75,68.75,68.75,68.75,100,0.575018730154648,0.575018730154648,0.575018730154648,0.575018730154648,11956.1322779016,0.0,1.0
1997-04-25,67.5,67.5,67.5,67.5,100,0.564563844151836,0.564563844151836,0.564563844151836,0.564563844151836,11956.1322779016,0.0,1.0
1997-04-28,67.5,67.5,67.5,67.5,0,0.564563844151836,0.564563844151836,0.564563844151836,0.564563844151836,0,0.0,1.0
1997-04-29,67.5,67.5,67.5,67.5,0,0.564563844151836,0.564563844151836,0.564563844151836,0.564563844151836,0,0.0,1.0
1997-04-30,67.5,67.5,67.5,67.5,0,0.564563844151836,0.564563844151836,0.564563844151836,0.564563844151836,0,0.0,1.0
1997-05-01,68.13,68.13,68.13,68.13,100,0.569833106697253,0.569833106697253,0.569833106697253,0.569833106697253,11956.1322779016,0.0,1.0
1997-05-02,68.75,68.75,68.75,68.75,100,0.575018730154648,0.575018730154648,0.575018730154648,0.575018730154648,11956.1322779016,0.0,1.0
1997-05-05,68.0,68.38,68.0,68.0,2200,0.568745798552961,0.571924083897816,0.568745798552961,0.568745798552961,263034.910113836,0.0,1.0
1997-05-06,68.88,68.88,68.88,68.88,100,0.57610603829894,0.57610603829894,0.57610603829894,0.57610603829894,11956.1322779016,0.0,1.0
1997-05-07,69.5,70.75,69.5,69.5,300,0.581291661756335,0.591746547759147,0.581291661756335,0.581291661756335,35868.3968337049,0.0,1.0
1997-05-08,71.0,71.25,68.75,71.0,2400,0.593837524959709,0.595928502160272,0.575018730154648,0.593837524959709,286947.174669639,0.0,1.0
1997-05-09,71.0,71.0,71.0,71.0,0,0.593837524959709,0.593837524959709,0.593837524959709,0.593837524959709,0,0.0,1.0
1997-05-12,70.25,70.25,70.0,70.25,4200,0.587564593358022,0.587564593358022,0.58547361615746,0.587564593358022,502157.555671869,0.0,1.0
1997-05-13,70.5,71.75,70.0,70.0,3300,0.591328352319034,0.601812897572918,0.587134534217481,0.587134534217481,393436.234010441,0.2,1.0
1997-05-14,70.5,70.5,70.5,70.5,0,0.591328352319034,0.591328352319034,0.591328352319034,0.591328352319034,0,0.0,1.0
1997-05-15,70.5,70.5,70.5,70.5,0,0.591328352319034,0.591328352319034,0.591328352319034,0.591328352319034,0,0.0,1.0
1997-05-16,71.25,71.25,71.0,71.25,5200,0.597619079471365,0.597619079471365,0.595522170420588,0.597619079471365,619960.126319482,0.0,1.0
1997-05-19,71.25,71.25,71.25,71.25,0,0.597619079471365,0.597619079471365,0.597619079471365,0.597619079471365,0,0.0,1.0
1997-05-20,71.25,71.25,71.25,71.25,0,0.597619079471365,0.597619079471365,0.597619079471365,0.597619079471365,0,0.0,1.0
1997-05-21,73.0,73.0,71.0,71.0,2300,0.612297442826802,0.612297442826802,0.595522170420588,0.595522170420588,274213.132795156,0.0,1.0
1997-05-22,71.5,72.75,71.25,72.75,2000,0.599715988522141,0.610200533776025,0.597619079471365,0.610200533776025,238446.20243057,0.0,1.0
1997-05-23,72.5,72.5,70.75,70.75,400,0.608103624725248,0.608103624725248,0.593425261369811,0.593425261369811,47689.240486114,0.0,1.0
1997-05-27,73.0,73.0,70.75,73.0,100,0.612297442826802,0.612297442826802,0.593425261369811,0.612297442826802,11922.3101215285,0.0,1.0
1997-05-28,73.0,73.0,73.0,73.0,0,0.612297442826802,0.612297442826802,0.612297442826802,0.612297442826802,0,0.0,1.0
1997-05-29,70.5,73.0,70.5,73.0,1900,0.591328352319034,0.612297442826802,0.591328352319034,0.612297442826802,226523.892309042,0.0,1.0
1997-05-30,71.38,71.38,70.0,70.0,2000,0.598709472177768,0.598709472177768,0.587134534217481,0.587134534217481,238446.20243057,0.0,1.0
1997-06-02,70.0,72.5,70.0,72.5,300,0.587134534217481,0.608103624725248,0.587134534217481,0.608103624725248,35766.9303645855,0.0,1.0
1997-06-03,72.5,72.5,72.5,72.5,100,0.608103624725248,0.608103624725248,0.608103624725248,0.608103624725248,11922.3101215285,0.0,1.0
1997-06-04,71.25,71.25,71.25,71.25,100,0.597619079471365,0.597619079471365,0.597619079471365,0.597619079471365,11922.3101215285,0.0,1.0
1997-06-05,71.25,71.25,71.25,71.25,0,0.597619079471365,0.597619079471365,0.597619079471365,0.597619079471365,0,0.0,1.0
1997-06-06,71.25,71.25,71.25,71.25,0,0.597619079471365,0.597619079471365,0.597619079471365,0.597619079471365,0,0.0,1.0
1997-06-09,72.0,72.5,70.25,72.5,1000,0.603909806623695,0.608103624725248,0.589231443268258,0.608103624725248,119223.101215285,0.0,1.0
1997-06-10,70.0,71.38,68.5,70.5,11800,0.587134534217481,0.598709472177768,0.574553079912821,0.591328352319034,1406832.59434036,0.0,1.0
1997-06-11,69.0,69.63,69.0,69.63,600,0.578746898014374,0.584031108822331,0.578746898014374,0.584031108822331,71533.8607291711,0.0,1.0
1997-06-12,70.25,71.0,69.5,69.5,8000,0.589231443268258,0.595522170420588,0.582940716115928,0.582940716115928,953784.80972228,0.0,1.0
1997-06-13,71.5,71.5,69.0,69.63,7400,0.599715988522141,0.599715988522141,0.578746898014374,0.584031108822331,882250.94899311,0.0,1.0
1997-06-16,70.25,71.5,69.5,69.5,1900,0.589231443268258,0.599715988522141,0.582940716115928,0.582940716115928,226523.892309042,0.0,1.0
1997-06-17,69.5,70.0,69.5,70.0,300,0.582940716115928,0.587134534217481,0.582940716115928,0.587134534217481,35766.9303645855,0.0,1.0
1997-06-18,70.0,70.0,69.5,70.0,500,0.587134534217481,0.587134534217481,0.582940716115928,0.587134534217481,59611.5506076425,0.0,1.0
1997-06-19,70.0,70.0,70.0,70.0,8500,0.587134534217481,0.587134534217481,0.587134534217481,0.587134534217481,1013396.36032992,0.0,1.0
1997-06-20,69.75,71.0,69.75,71.0,1800,0.585037625166704,0.595522170420588,0.585037625166704,0.595522170420588,214601.582187513,0.0,1.0
1997-06-23,70.0,71.0,69.75,71.0,23400,0.587134534217481,0.595522170420588,0.585037625166704,0.595522170420588,2789820.56843767,0.0,1.0
1997-06-24,68.75,70.0,68.0,70.0,9900,0.576649988963597,0.587134534217481,0.570359261811267,0.587134534217481,1180308.70203132,0.0,1.0
1997-06-25,69.13,69.25,68.25,68.25,4500,0.579837290720778,0.580843807065151,0.572456170862044,0.572456170862044,536503.955468783,0.0,1.0
1997-06-26,69.0,69.0,69.0,69.0,300,0.578746898014374,0.578746898014374,0.578746898014374,0.578746898014374,35766.9303645855,0.0,1.0
1997-06-27,69.0,71.0,69.0,69.0,8700,0.578746898014374,0.595522170420588,0.578746898014374,0.578746898014374,1037240.98057298,0.0,1.0
1997-06-30,71.5,71.5,69.0,69.0,3100,0.599715988522141,0.599715988522141,0.578746898014374,0.578746898014374,369591.613767384,0.0,1.0
1997-07-01,69.75,71.25,69.0,69.5,10300,0.585037625166704,0.597619079471365,0.578746898014374,0.582940716115928,1227997.94251744,0.0,1.0
1997-07-02,70.5,71.38,69.5,70.5,2200,0.591328352319034,0.598709472177768,0.582940716115928,0.591328352319034,262290.822673627,0.0,1.0
1997-07-03,70.5,70.5,70.5,70.5,0,0.591328352319034,0.591328352319034,0.591328352319034,0.591328352319034,0,0.0,1.0
1997-07-07,69.0,69.5,68.0,69.0,8100,0.578746898014374,0.582940716115928,0.570359261811267,0.578746898014374,965707.119843809,0.0,1.0
1997-07-08,70.0,71.0,69.13,69.13,900,0.587134534217481,0.595522170420588,0.579837290720778,0.579837290720778,107300.791093757,0.0,1.0
1997-07-09,69.5,70.0,69.5,69.5,2000,0.582940716115928,0.587134534217481,0.582940716115928,0.582940716115928,238446.20243057,0.0,1.0
1997-07-10,69.75,70.0,69.5,69.75,1600,0.585037625166704,0.587134534217481,0.582940716115928,0.585037625166704,190756.961944456,0.0,1.0
1997-07-11,69.25,69.25,69.25,69.25,200,0.580843807065151,0.580843807065151,0.580843807065151,0.580843807065151,23844.620243057,0.0,1.0
1997-07-14,71.0,71.0,71.0,71.0,1000,0.595522170420588,0.595522170420588,0.595522170420588,0.595522170420588,119223.101215285,0.0,1.0
1997-07-15,71.0,71.0,71.0,71.0,500,0.595522170420588,0.595522170420588,0.595522170420588,0.595522170420588,59611.5506076425,0.0,1.0
1997-07-16,70.0,71.0,70.0,71.0,2900,0.587134534217481,0.595522170420588,0.587134534217481,0.595522170420588,345746.993524327,0.0,1.0
1997-07-17,70.25,70.5,70.25,70.25,2700,0.589231443268258,0.591328352319034,0.589231443268258,0.589231443268258,321902.37328127,0.0,1.0
1997-07-18,70.0,70.5,69.5,70.5,2200,0.587134534217481,0.591328352319034,0.582940716115928,0.591328352319034,262290.822673627,0.0,1.0
1997-07-21,70.25,71.25,70.25,71.25,4300,0.589231443268258,0.597619079471365,0.589231443268258,0.597619079471365,512659.335225726,0.0,1.0
1997-07-22,72.5,72.5,70.25,70.5,2800,0.608103624725248,0.608103624725248,0.589231443268258,0.591328352319034,333824.683402798,0.0,1.0
1997-07-23,70.25,71.0,70.0,71.0,5800,0.589231443268258,0.595522170420588,0.587134534217481,0.595522170420588,691493.987048653,0.0,1.0
1997-07-24,70.5,72.0,70.25,72.0,1000,0.591328352319034,0.603909806623695,0.589231443268258,0.603909806623695,119223.101215285,0.0,1.0
1997-07-25,71.0,71.0,71.0,71.0,500,0.595522170420588,0.595522170420588,0.595522170420588,0.595522170420588,59611.5506076425,0.0,1.0
1997-07-28,72.25,72.25,70.5,70.5,1200,0.606006715674472,0.606006715674472,0.591328352319034,0.591328352319034,143067.721458342,0.0,1.0
1997-07-29,71.0,72.25,70.5,71.0,2200,0.595522170420588,0.606006715674472,0.591328352319034,0.595522170420588,262290.822673627,0.0,1.0
1997-07-30,71.75,71.75,71.5,71.75,7800,0.601812897572918,0.601812897572918,0.599715988522141,0.601812897572918,929940.189479224,0.0,1.0
1997-07-31,74.0,75.0,73.5,73.5,3200,0.620685079029909,0.629072715233015,0.616491260928355,0.616491260928355,381513.923888912,0.0,1.0
1997-08-01,73.13,75.0,73.13,73.13,500,0.613387835533206,0.629072715233015,0.613387835533206,0.613387835533206,59611.5506076425,0.0,1.0
1997-08-04,74.13,75.0,73.13,75.0,3000,0.621775471736312,0.629072715233015,0.613387835533206,0.629072715233015,357669.303645855,0.0,1.0
1997-08-05,74.0,74.0,72.13,72.13,3500,0.620685079029909,0.620685079029909,0.605000199330099,0.605000199330099,417280.854253497,0.0,1.0
1997-08-06,72.5,73.0,72.5,72.63,2500,0.608103624725248,0.612297442826802,0.608103624725248,0.609194017431652,298057.753038213,0.0,1.0
1997-08-07,72.75,74.0,72.5,73.0,7300,0.610200533776025,0.620685079029909,0.608103624725248,0.612297442826802,870328.638871581,0.0,1.0
1997-08-08,73.75,73.75,73.25,73.75,2600,0.618588169979132,0.618588169979132,0.614394351877578,0.618588169979132,309980.063159741,0.0,1.0
1997-08-11,74.0,74.0,72.5,72.5,3200,0.620685079029909,0.620685079029909,0.608103624725248,0.608103624725248,381513.923888912,0.0,1.0
1997-08-12,74.0,74.5,72.75,74.0,2200,0.620685079029909,0.624878897131462,0.610200533776025,0.620685079029909,262290.822673627,0.0,1.0
1997-08-13,75.5,75.5,74.0,74.0,4700,0.633266533334569,0.633266533334569,0.620685079029909,0.620685079029909,560348.57571184,0.0,1.0
1997-08-14,75.5,76.0,74.5,75.5,14600,0.633266533334569,0.637460351436122,0.624878897131462,0.633266533334569,1740657.27774316,0.0,1.0
1997-08-15,75.0,75.75,74.5,75.5,25600,0.629072715233015,0.635363442385346,0.624878897131462,0.633266533334569,3052111.3911113,0.0,1.0
1997-08-18,75.0,75.0,75.0,75.0,0,0.629072715233015,0.629072715233015,0.629072715233015,0.629072715233015,0,0.0,1.0
1997-08-19,75.0,75.0,75.0,75.0,0,0.629072715233015,0.629072715233015,0.629072715233015,0.629072715233015,0,0.0,1.0
1997-08-20,75.0,75.0,75.0,75.0,0,0.629072715233015,0.629072715233015,0.629072715233015,0.629072715233015,0,0.0,1.0
1997-08-21,74.25,74.25,74.25,74.25,100,0.622781988080685,0.622781988080685,0.622781988080685,0.622781988080685,11922.3101215285,0.0,1.0
1997-08-22,75.0,75.0,74.25,75.0,600,0.629072715233015,0.629072715233015,0.622781988080685,0.629072715233015,71533.8607291711,0.0,1.0
1997-08-25,74.25,74.25,74.25,74.25,900,0.622781988080685,0.622781988080685,0.622781988080685,0.622781988080685,107300.791093757,0.0,1.0
1997-08-26,74.5,74.5,74.25,74.5,600,0.624878897131462,0.624878897131462,0.622781988080685,0.624878897131462,71533.860729171,0.0,1.0
1997-08-27,74.25,74.25,74.25,74.25,1300,0.622781988080685,0.622781988080685,0.622781988080685,0.622781988080685,154990.031579871,0.0,1.0
1997-08-28,74.25,74.25,74.25,74.25,0,0.622781988080685,0.622781988080685,0.622781988080685,0.622781988080685,0,0.0,1.0
1997-08-29,75.0,75.0,74.25,74.25,600,0.629072715233015,0.629072715233015,0.622781988080685,0.622781988080685,71533.8607291711,0.0,1.0
1997-09-02,75.0,75.0,75.0,75.0,100,0.629072715233015,0.629072715233015,0.629072715233015,0.629072715233015,11922.3101215285,0.0,1.0
1997-09-03,74.25,75.75,74.25,75.0,1000,0.622781988080685,0.635363442385346,0.622781988080685,0.629072715233015,119223.101215285,0.0,1.0
1997-09-04,74.25,74.25,74.25,74.25,0,0.622781988080685,0.622781988080685,0.622781988080685,0.622781988080685,0,0.0,1.0
1997-09-05,74.25,74.5,74.0,74.25,12500,0.622781988080685,0.624878897131462,0.620685079029909,0.622781988080685,1490288.76519106,0.0,1.0
1997-09-08,74.25,74.25,74.25,74.25,0,0.622781988080685,0.622781988080685,0.622781988080685,0.622781988080685,0,0.0,1.0
1997-09-09,74.25,75.0,73.75,73.75,400,0.622781988080685,0.629072715233015,0.618588169979132,0.618588169979132,47689.2404861141,0.0,1.0
1997-09-10,74.25,74.75,73.75,74.25,11100,0.622781988080685,0.626975806182239,0.618588169979132,0.622781988080685,1323376.42348966,0.0,1.0
1997-09-11,73.75,73.75,73.75,73.75,1000,0.618588169979132,0.618588169979132,0.618588169979132,0.618588169979132,119223.101215285,0.0,1.0
1997-09-12,74.25,74.25,73.25,74.0,600,0.622781988080685,0.622781988080685,0.614394351877578,0.620685079029909,71533.8607291711,0.0,1.0
1997-09-15,73.25,73.25,73.25,73.25,600,0.614394351877578,0.614394351877578,0.614394351877578,0.614394351877578,71533.8607291711,0.0,1.0
1997-09-16,73.25,73.25,73.25,73.25,0,0.614394351877578,0.614394351877578,0.614394351877578,0.614394351877578,0,0.0,1.0
1997-09-17,73.38,74.25,73.38,74.25,1400,0.615484744583982,0.622781988080685,0.615484744583982,0.622781988080685,166912.341701399,0.0,1.0
1997-09-18,73.25,73.25,73.25,73.25,400,0.614394351877578,0.614394351877578,0.614394351877578,0.614394351877578,47689.2404861141,0.0,1.0
1997-09-19,73.5,73.5,73.25,73.25,400,0.616491260928355,0.616491260928355,0.614394351877578,0.614394351877578,47689.240486114,0.0,1.0
1997-09-22,74.0,74.0,74.0,74.0,500,0.620685079029909,0.620685079029909,0.620685079029909,0.620685079029909,59611.5506076425,0.0,1.0
1997-09-23,74.25,74.25,73.25,74.0,3400,0.622781988080685,0.622781988080685,0.614394351877578,0.620685079029909,405358.544131969,0.0,1.0
1997-09-24,73.88,74.25,73.5,73.88,900,0.619678562685536,0.622781988080685,0.616491260928355,0.619678562685536,107300.791093757,0.0,1.0
1997-09-25,73.88,73.88,73.5,73.5,700,0.619678562685536,0.619678562685536,0.616491260928355,0.616491260928355,83456.1708506995,0.0,1.0
1997-09-26,73.88,74.25,73.38,74.25,2500,0.619678562685536,0.622781988080685,0.615484744583982,0.622781988080685,298057.753038213,0.0,1.0
1997-09-29,74.5,74.5,73.5,73.63,1000,0.624878897131462,0.624878897131462,0.616491260928355,0.617581653634759,119223.101215285,0.0,1.0
1997-09-30,73.63,74.5,73.63,74.13,400,0.617581653634759,0.624878897131462,0.617581653634759,0.621775471736312,47689.240486114,0.0,1.0
1997-10-01,74.13,74.5,74.13,74.13,400,0.621775471736312,0.624878897131462,0.621775471736312,0.621775471736312,47689.2404861141,0.0,1.0
1997-10-02,74.25,74.5,73.5,74.25,1300,0.622781988080685,0.624878897131462,0.616491260928355,0.622781988080685,154990.031579871,0.0,1.0
1997-10-03,74.0,74.5,74.0,74.5,11700,0.620685079029909,0.624878897131462,0.620685079029909,0.624878897131462,1394910.28421883,0.0,1.0
1997-10-06,74.75,74.75,74.13,74.75,400,0.626975806182239,0.626975806182239,0.621775471736312,0.626975806182239,47689.240486114,0.0,1.0
1997-10-07,74.5,74.5,74.38,74.5,700,0.624878897131462,0.624878897131462,0.623872380787089,0.624878897131462,83456.1708506995,0.0,1.0
1997-10-08,75.0,75.0,74.75,75.0,2600,0.629072715233015,0.629072715233015,0.626975806182239,0.629072715233015,309980.063159741,0.0,1.0
1997-10-09,75.0,75.0,75.0,75.0,100,0.629072715233015,0.629072715233015,0.629072715233015,0.629072715233015,11922.3101215285,0.0,1.0
1997-10-10,75.75,75.75,75.0,75.5,700,0.635363442385346,0.635363442385346,0.629072715233015,0.633266533334569,83456.1708506995,0.0,1.0
1997-10-13,75.75,75.75,75.75,75.75,200,0.635363442385346,0.635363442385346,0.635363442385346,0.635363442385346,23844.620243057,0.0,1.0
1997-10-14,75.75,76.0,75.63,75.75,8700,0.635363442385346,0.637460351436122,0.634356926040973,0.635363442385346,1037240.98057298,0.0,1.0
1997-10-15,76.75,76.75,75.0,76.25,4500,0.643751078588452,0.643751078588452,0.629072715233015,0.639557260486899,536503.955468783,0.0,1.0
1997-10-16,76.5,77.0,75.0,75.0,800,0.641654169537676,0.645847987639229,0.629072715233015,0.629072715233015,95378.480972228,0.0,1.0
1997-10-17,78.5,78.5,76.5,77.0,5100,0.65842944194389,0.65842944194389,0.641654169537676,0.645847987639229,608037.816197953,0.0,1.0
1997-10-20,78.38,78.38,78.38,78.38,300,0.657422925599517,0.657422925599517,0.657422925599517,0.657422925599517,35766.9303645855,0.0,1.0
1997-10-21,78.5,78.5,78.5,78.5,600,0.65842944194389,0.65842944194389,0.65842944194389,0.65842944194389,71533.860729171,0.0,1.0
1997-10-22,78.25,78.5,76.88,78.0,12800,0.656332532893113,0.65842944194389,0.644841471294856,0.654235623842336,1526055.69555565,0.0,1.0
1997-10-23,78.25,78.25,78.25,78.25,0,0.656332532893113,0.656332532893113,0.656332532893113,0.656332532893113,0,0.0,1.0
1997-10-24,78.25,78.25,78.25,78.25,0,0.656332532893113,0.656332532893113,0.656332532893113,0.656332532893113,0,0.0,1.0
1997-10-27,78.38,78.5,78.0,78.38,1800,0.657422925599517,0.65842944194389,0.654235623842336,0.657422925599517,214601.582187513,0.0,1.0
1997-10-28,76.75,78.75,75.75,76.75,3500,0.643751078588452,0.660526350994666,0.635363442385346,0.643751078588452,417280.854253498,0.0,1.0
1997-10-29,78.0,78.0,78.0,78.0,1000,0.654235623842336,0.654235623842336,0.654235623842336,0.654235623842336,119223.101215285,0.0,1.0
1997-10-30,78.5,78.63,78.5,78.5,900,0.65842944194389,0.659519834650293,0.65842944194389,0.65842944194389,107300.791093756,0.0,1.0
1997-10-31,78.5,78.5,78.5,78.5,0,0.65842944194389,0.65842944194389,0.65842944194389,0.65842944194389,0,0.0,1.0
1997-11-03,78.25,78.75,78.25,78.75,800,0.656332532893113,0.660526350994666,0.656332532893113,0.660526350994666,95378.480972228,0.0,1.0
1997-11-04,78.75,78.75,78.0,78.75,700,0.660526350994666,0.660526350994666,0.654235623842336,0.660526350994666,83456.1708506996,0.0,1.0
1997-11-05,78.0,78.0,78.0,78.0,400,0.654235623842336,0.654235623842336,0.654235623842336,0.654235623842336,47689.240486114,0.0,1.0
1997-11-06,78.25,78.75,78.0,78.0,4500,0.656332532893113,0.660526350994666,0.654235623842336,0.654235623842336,536503.955468783,0.0,1.0
1997-11-07,78.25,78.25,78.25,78.25,100,0.656332532893113,0.656332532893113,0.656332532893113,0.656332532893113,11922.3101215285,0.0,1.0
1997-11-10,78.38,78.38,78.38,78.38,1500,0.657422925599517,0.657422925599517,0.657422925599517,0.657422925599517,178834.651822927,0.0,1.0
1997-11-11,78.38,78.38,78.38,78.38,0,0.657422925599517,0.657422925599517,0.657422925599517,0.657422925599517,0,0.0,1.0
1997-11-12,78.38,78.38,78.38,78.38,0,0.657422925599517,0.657422925599517,0.657422925599517,0.657422925599517,0,0.0,1.0
1997-11-13,78.0,78.75,78.0,78.75,700,0.654235623842336,0.660526350994666,0.654235623842336,0.660526350994666,83456.1708506995,0.0,1.0
1997-11-14,78.25,78.38,78.0,78.0,2300,0.656332532893113,0.657422925599517,0.654235623842336,0.654235623842336,274213.132795156,0.0,1.0
1997-11-17,78.0,78.75,76.0,76.0,1500,0.654235623842336,0.660526350994666,0.637460351436122,0.637460351436122,178834.651822928,0.0,1.0
1997-11-18,77.75,78.25,77.5,77.5,3500,0.655493769272802,0.659709163287418,0.653386072265494,0.653386072265494,415145.059733966,0.4,1.0
1997-11-19,78.5,78.5,78.5,78.5,1000,0.661816860294726,0.661816860294726,0.661816860294726,0.661816860294726,118612.874209705,0.0,1.0
1997-11-20,78.5,78.75,78.25,78.5,7000,0.661816860294726,0.663924557302034,0.659709163287418,0.661816860294726,830290.119467932,0.0,1.0
1997-11-21,82.0,82.0,78.5,78.5,1700,0.691324618397039,0.691324618397039,0.661816860294726,0.661816860294726,201641.886156498,0.0,1.0
1997-11-24,82.0,82.5,80.0,82.5,1200,0.691324618397039,0.695540012411655,0.674463042338575,0.695540012411655,142335.449051645,0.0,1.0
1997-11-25,82.0,82.0,82.0,82.0,800,0.691324618397039,0.691324618397039,0.691324618397039,0.691324618397039,94890.2993677637,0.0,1.0
1997-11-26,80.0,82.0,80.0,82.0,900,0.674463042338575,0.691324618397039,0.674463042338575,0.691324618397039,106751.586788734,0.0,1.0
1997-11-28,80.0,80.0,80.0,80.0,0,0.674463042338575,0.674463042338575,0.674463042338575,0.674463042338575,0,0.0,1.0
1997-12-01,81.0,82.0,80.0,81.25,8100,0.682893830367807,0.691324618397039,0.674463042338575,0.685001527375115,960764.281098607,0.0,1.0
1997-12-02,82.0,82.5,81.0,81.0,2300,0.691324618397039,0.695540012411655,0.682893830367807,0.682893830367807,272809.61068232,0.0,1.0
1997-12-03,82.0,82.0,82.0,82.0,100,0.691324618397039,0.691324618397039,0.691324618397039,0.691324618397039,11861.2874209705,0.0,1.0
1997-12-04,81.5,81.5,81.5,81.5,600,0.687109224382423,0.687109224382423,0.687109224382423,0.687109224382423,71167.7245258227,0.0,1.0
1997-12-05,81.5,81.5,81.5,81.5,0,0.687109224382423,0.687109224382423,0.687109224382423,0.687109224382423,0,0.0,1.0
1997-12-08,81.5,81.5,81.5,81.5,0,0.687109224382423,0.687109224382423,0.687109224382423,0.687109224382423,0,0.0,1.0
1997-12-09,85.0,85.0,84.0,84.0,800,0.716616982484735,0.716616982484735,0.708186194455503,0.708186194455503,94890.2993677637,0.0,1.0
1997-12-10,84.0,84.0,84.0,84.0,400,0.708186194455503,0.708186194455503,0.708186194455503,0.708186194455503,47445.1496838818,0.0,1.0
1997-12-11,84.5,84.5,84.5,84.5,1000,0.712401588470119,0.712401588470119,0.712401588470119,0.712401588470119,118612.874209705,0.0,1.0
1997-12-12,85.0,85.0,84.0,84.0,1500,0.716616982484735,0.716616982484735,0.708186194455503,0.708186194455503,177919.311314557,0.0,1.0
1997-12-15,82.5,82.5,82.5,82.5,100,0.695540012411655,0.695540012411655,0.695540012411655,0.695540012411655,11861.2874209705,0.0,1.0
1997-12-16,85.0,85.0,85.0,85.0,100,0.716616982484735,0.716616982484735,0.716616982484735,0.716616982484735,11861.2874209705,0.0,1.0
1997-12-17,85.0,85.0,85.0,85.0,0,0.716616982484735,0.716616982484735,0.716616982484735,0.716616982484735,0,0.0,1.0
1997-12-18,85.0,85.0,85.0,85.0,200,0.716616982484735,0.716616982484735,0.716616982484735,0.716616982484735,23722.5748419409,0.0,1.0
1997-12-19,85.0,85.0,85.0,85.0,0,0.716616982484735,0.716616982484735,0.716616982484735,0.716616982484735,0,0.0,1.0
1997-12-22,82.75,82.75,82.75,82.75,200,0.697647709418963,0.697647709418963,0.697647709418963,0.697647709418963,23722.5748419409,0.0,1.0
1997-12-23,85.0,85.0,85.0,85.0,1100,0.716616982484735,0.716616982484735,0.716616982484735,0.716616982484735,130474.161630675,0.0,1.0
1997-12-24,84.0,84.0,84.0,84.0,200,0.708186194455503,0.708186194455503,0.708186194455503,0.708186194455503,23722.5748419409,0.0,1.0
1997-12-26,84.0,84.0,84.0,84.0,0,0.708186194455503,0.708186194455503,0.708186194455503,0.708186194455503,0,0.0,1.0
1997-12-29,84.0,84.0,84.0,84.0,0,0.708186194455503,0.708186194455503,0.708186194455503,0.708186194455503,0,0.0,1.0
1997-12-30,89.0,94.0,85.0,86.0,10800,0.750340134601664,0.792494074747825,0.716616982484735,0.725047770513968,1281019.04146481,0.0,1.0
1997-12-31,92.0,92.0,88.75,88.75,1700,0.775632498689361,0.775632498689361,0.748232437594356,0.748232437594356,201641.886156498,0.0,1.0
1998-01-02,86.0,89.0,86.0,86.5,3000,0.725047770513968,0.750340134601664,0.725047770513968,0.729263164528584,355838.622629114,0.0,1.0
1998-01-05,84.25,84.25,84.25,84.25,300,0.710293891462811,0.710293891462811,0.710293891462811,0.710293891462811,35583.8622629114,0.0,1.0
1998-01-06,89.0,89.0,89.0,89.0,100,0.750340134601664,0.750340134601664,0.750340134601664,0.750340134601664,11861.2874209705,0.0,1.0
1998-01-07,89.0,89.0,89.0,89.0,600,0.750340134601664,0.750340134601664,0.750340134601664,0.750340134601664,71167.7245258228,0.0,1.0
1998-01-08,91.0,91.0,87.0,87.0,300,0.767201710660129,0.767201710660129,0.7334785585432,0.7334785585432,35583.8622629114,0.0,1.0
1998-01-09,87.0,90.0,87.0,87.0,300,0.7334785585432,0.758770922630896,0.7334785585432,0.7334785585432,35583.8622629114,0.0,1.0
1998-01-12,85.0,85.0,82.0,82.0,8400,0.716616982484735,0.716616982484735,0.691324618397039,0.691324618397039,996348.143361519,0.0,1.0
1998-01-13,85.0,85.0,84.0,85.0,2000,0.716616982484735,0.716616982484735,0.708186194455503,0.716616982484735,237225.748419409,0.0,1.0
1998-01-14,85.0,85.0,85.0,85.0,0,0.716616982484735,0.716616982484735,0.716616982484735,0.716616982484735,0,0.0,1.0
1998-01-15,85.0,85.0,85.0,85.0,0,0.716616982484735,0.716616982484735,0.716616982484735,0.716616982484735,0,0.0,1.0
1998-01-16,85.0,88.5,85.0,88.5,300,0.716616982484735,0.746124740587048,0.716616982484735,0.746124740587048,35583.8622629114,0.0,1.0
1998-01-20,88.5,88.63,88.5,88.63,500,0.746124740587048,0.747220743030848,0.746124740587048,0.747220743030848,59306.4371048523,0.0,1.0
1998-01-21,85.0,85.0,85.0,85.0,200,0.716616982484735,0.716616982484735,0.716616982484735,0.716616982484735,23722.5748419409,0.0,1.0
1998-01-22,85.0,85.0,85.0,85.0,0,0.716616982484735,0.716616982484735,0.716616982484735,0.716616982484735,0,0.0,1.0
1998-01-23,90.0,90.0,90.0,90.0,100,0.758770922630896,0.758770922630896,0.758770922630896,0.758770922630896,11861.2874209705,0.0,1.0
1998-01-26,90.0,90.0,90.0,90.0,0,0.758770922630896,0.758770922630896,0.758770922630896,0.758770922630896,0,0.0,1.0
1998-01-27,90.0,92.0,90.0,92.0,700,0.758770922630896,0.775632498689361,0.758770922630896,0.775632498689361,83029.0119467933,0.0,1.0
1998-01-28,91.0,91.0,91.0,91.0,400,0.767201710660129,0.767201710660129,0.767201710660129,0.767201710660129,47445.1496838818,0.0,1.0
1998-01-29,91.0,91.0,91.0,91.0,0,0.767201710660129,0.767201710660129,0.767201710660129,0.767201710660129,0,0.0,1.0
1998-01-30,90.0,92.5,89.0,92.5,600,0.758770922630896,0.779847892703977,0.750340134601664,0.779847892703977,71167.7245258228,0.0,1.0
1998-02-02,90.0,91.0,89.0,89.0,1800,0.758770922630896,0.767201710660129,0.750340134601664,0.750340134601664,213503.173577468,0.0,1.0
1998-02-03,88.5,88.5,87.5,87.5,2000,0.746124740587048,0.746124740587048,0.737693952557816,0.737693952557816,237225.748419409,0.0,1.0
1998-02-04,95.5,95.5,91.0,92.5,1300,0.805140256791673,0.805140256791673,0.767201710660129,0.779847892703977,154196.736472616,0.0,1.0
1998-02-05,95.5,95.5,95.5,95.5,0,0.805140256791673,0.805140256791673,0.805140256791673,0.805140256791673,0,0.0,1.0
1998-02-06,90.0,90.0,90.0,90.0,300,0.758770922630896,0.758770922630896,0.758770922630896,0.758770922630896,35583.8622629114,0.0,1.0
1998-02-09,90.0,90.0,90.0,90.0,0,0.758770922630896,0.758770922630896,0.758770922630896,0.758770922630896,0,0.0,1.0
1998-02-10,96.0,96.0,90.0,90.0,600,0.809355650806289,0.809355650806289,0.758770922630896,0.758770922630896,71167.7245258228,0.0,1.0
1998-02-11,98.0,98.0,98.0,98.0,500,0.826217226864754,0.826217226864754,0.826217226864754,0.826217226864754,59306.4371048523,0.0,1.0
1998-02-12,98.0,98.0,98.0,98.0,1000,0.826217226864754,0.826217226864754,0.826217226864754,0.826217226864754,118612.874209705,0.0,1.0
1998-02-13,100.0,100.0,99.5,99.5,400,0.843078802923218,0.843078802923218,0.838863408908602,0.838863408908602,47445.1496838818,0.0,1.0
1998-02-17,93.0,97.0,93.0,96.5,1700,0.784063286718593,0.817786438835522,0.784063286718593,0.813571044820906,201641.886156498,0.0,1.0
1998-02-18,97.5,98.0,93.0,93.0,500,0.822001832850138,0.826217226864754,0.784063286718593,0.784063286718593,59306.4371048523,0.0,1.0
1998-02-19,96.0,97.0,95.0,95.0,300,0.809355650806289,0.817786438835522,0.800924862777057,0.800924862777057,35583.8622629114,0.0,1.0
1998-02-20,96.0,96.0,96.0,96.0,0,0.809355650806289,0.809355650806289,0.809355650806289,0.809355650806289,0,0.0,1.0
1998-02-23,94.5,96.0,94.5,96.0,900,0.796709468762441,0.809355650806289,0.796709468762441,0.809355650806289,106751.586788734,0.0,1.0
1998-02-24,95.5,95.5,94.5,94.5,1400,0.805140256791673,0.805140256791673,0.796709468762441,0.796709468762441,166058.023893587,0.0,1.0
1998-02-25,93.0,93.0,93.0,93.0,200,0.784063286718593,0.784063286718593,0.784063286718593,0.784063286718593,23722.5748419409,0.0,1.0
1998-02-26,94.0,94.0,94.0,94.0,200,0.792494074747825,0.792494074747825,0.792494074747825,0.792494074747825,23722.5748419409,0.0,1.0
1998-02-27,94.0,94.0,94.0,94.0,0,0.792494074747825,0.792494074747825,0.792494074747825,0.792494074747825,0,0.0,1.0
1998-03-02,96.0,96.0,96.0,96.0,300,0.809355650806289,0.809355650806289,0.809355650806289,0.809355650806289,35583.8622629114,0.0,1.0
1998-03-03,96.0,96.0,96.0,96.0,0,0.809355650806289,0.809355650806289,0.809355650806289,0.809355650806289,0,0.0,1.0
1998-03-04,96.0,96.0,96.0,96.0,400,0.809355650806289,0.809355650806289,0.809355650806289,0.809355650806289,47445.1496838819,0.0,1.0
1998-03-05,96.0,96.0,96.0,96.0,0,0.809355650806289,0.809355650806289,0.809355650806289,0.809355650806289,0,0.0,1.0
1998-03-06,94.0,97.0,94.0,94.0,800,0.792494074747825,0.817786438835522,0.792494074747825,0.792494074747825,94890.2993677637,0.0,1.0
1998-03-09,97.0,97.0,97.0,97.0,500,0.817786438835522,0.817786438835522,0.817786438835522,0.817786438835522,59306.4371048523,0.0,1.0
1998-03-10,97.0,97.0,97.0,97.0,0,0.817786438835522,0.817786438835522,0.817786438835522,0.817786438835522,0,0.0,1.0
1998-03-11,94.0,96.0,94.0,96.0,500,0.792494074747825,0.809355650806289,0.792494074747825,0.809355650806289,59306.4371048523,0.0,1.0
1998-03-12,94.0,94.0,94.0,94.0,0,0.792494074747825,0.792494074747825,0.792494074747825,0.792494074747825,0,0.0,1.0
1998-03-13,94.0,94.0,94.0,94.0,0,0.792494074747825,0.792494074747825,0.792494074747825,0.792494074747825,0,0.0,1.0
1998-03-16,94.0,94.0,94.0,94.0,0,0.792494074747825,0.792494074747825,0.792494074747825,0.792494074747825,0,0.0,1.0
1998-03-17,94.0,94.0,94.0,94.0,0,0.792494074747825,0.792494074747825,0.792494074747825,0.792494074747825,0,0.0,1.0
1998-03-18,95.0,95.5,95.0,95.5,200,0.800924862777057,0.805140256791673,0.800924862777057,0.805140256791673,23722.5748419409,0.0,1.0
1998-03-19,94.0,97.0,94.0,97.0,600,0.792494074747825,0.817786438835522,0.792494074747825,0.817786438835522,71167.7245258228,0.0,1.0
1998-03-20,93.5,93.5,93.5,93.5,200,0.788278680733209,0.788278680733209,0.788278680733209,0.788278680733209,23722.5748419409,0.0,1.0
1998-03-23,93.5,93.5,93.5,93.5,0,0.788278680733209,0.788278680733209,0.788278680733209,0.788278680733209,0,0.0,1.0
1998-03-24,99.0,99.0,96.0,96.0,5300,0.834648014893986,0.834648014893986,0.809355650806289,0.809355650806289,628648.233311434,0.0,1.0
1998-03-25,99.0,99.0,99.0,99.0,0,0.834648014893986,0.834648014893986,0.834648014893986,0.834648014893986,0,0.0,1.0
1998-03-26,95.0,99.0,94.0,95.0,6900,0.800924862777057,0.834648014893986,0.792494074747825,0.800924862777057,818428.832046962,0.0,1.0
1998-03-27,95.0,95.0,95.0,95.0,0,0.800924862777057,0.800924862777057,0.800924862777057,0.800924862777057,0,0.0,1.0
1998-03-30,95.0,95.0,91.25,91.25,600,0.800924862777057,0.800924862777057,0.769309407667437,0.769309407667437,71167.7245258228,0.0,1.0
1998-03-31,94.0,94.0,94.0,94.0,500,0.792494074747825,0.792494074747825,0.792494074747825,0.792494074747825,59306.4371048523,0.0,1.0
1998-04-01,99.25,99.25,99.25,99.25,300,0.836755711901294,0.836755711901294,0.836755711901294,0.836755711901294,35583.8622629114,0.0,1.0
1998-04-02,96.0,98.5,96.0,98.5,1600,0.809355650806289,0.83043262087937,0.809355650806289,0.83043262087937,189780.598735527,0.0,1.0
1998-04-03,92.0,96.0,92.0,96.0,2000,0.775632498689361,0.809355650806289,0.775632498689361,0.809355650806289,237225.748419409,0.0,1.0
1998-04-06,95.0,97.0,95.0,95.0,1300,0.800924862777057,0.817786438835522,0.800924862777057,0.800924862777057,154196.736472616,0.0,1.0
1998-04-07,95.0,95.0,95.0,95.0,0,0.800924862777057,0.800924862777057,0.800924862777057,0.800924862777057,0,0.0,1.0
1998-04-08,95.0,95.0,95.0,95.0,0,0.800924862777057,0.800924862777057,0.800924862777057,0.800924862777057,0,0.0,1.0
1998-04-09,95.0,95.0,95.0,95.0,1000,0.800924862777057,0.800924862777057,0.800924862777057,0.800924862777057,118612.874209705,0.0,1.0
1998-04-13,95.0,95.0,95.0,95.0,0,0.800924862777057,0.800924862777057,0.800924862777057,0.800924862777057,0,0.0,1.0
1998-04-14,101.0,101.0,98.0,100.0,5100,0.85150959095245,0.85150959095245,0.826217226864754,0.843078802923218,604925.658469494,0.0,1.0
1998-04-15,101.0,101.0,101.0,101.0,100,0.85150959095245,0.85150959095245,0.85150959095245,0.85150959095245,11861.2874209705,0.0,1.0
1998-04-16,98.5,100.0,98.0,100.0,1900,0.83043262087937,0.843078802923218,0.826217226864754,0.843078802923218,225364.460998439,0.0,1.0
1998-04-17,104.0,104.0,98.0,98.0,2500,0.876801955040147,0.876801955040147,0.826217226864754,0.826217226864754,296532.185524261,0.0,1.0
1998-04-20,102.0,102.0,102.0,102.0,1300,0.859940378981683,0.859940378981683,0.859940378981683,0.859940378981683,154196.736472616,0.0,1.0
1998-04-21,102.0,102.0,102.0,102.0,0,0.859940378981683,0.859940378981683,0.859940378981683,0.859940378981683,0,0.0,1.0
1998-04-22,103.0,103.0,101.5,103.0,3500,0.868371167010915,0.868371167010915,0.855724984967066,0.868371167010915,415145.059733966,0.0,1.0
1998-04-23,102.0,102.0,100.1,102.0,1600,0.859940378981683,0.859940378981683,0.843921881726141,0.859940378981683,189780.598735527,0.0,1.0
1998-04-24,104.0,104.0,100.3,100.3,2700,0.876801955040147,0.876801955040147,0.845608039331988,0.845608039331988,320254.760366202,0.0,1.0
1998-04-27,104.0,105.0,103.5,105.0,3100,0.876801955040147,0.885232743069379,0.872586561025531,0.885232743069379,367699.910050084,0.0,1.0
1998-04-28,103.8,105.0,103.8,105.0,1400,0.8751157974343,0.885232743069379,0.8751157974343,0.885232743069379,166058.023893587,0.0,1.0
1998-04-29,106.0,106.0,106.0,106.0,600,0.893663531098611,0.893663531098611,0.893663531098611,0.893663531098611,71167.7245258228,0.0,1.0
1998-04-30,106.0,106.0,106.0,106.0,0,0.893663531098611,0.893663531098611,0.893663531098611,0.893663531098611,0,0.0,1.0
1998-05-01,103.5,106.0,103.5,105.5,1300,0.872586561025531,0.893663531098611,0.872586561025531,0.889448137083995,154196.736472616,0.0,1.0
1998-05-04,103.0,103.0,103.0,103.0,700,0.868371167010915,0.868371167010915,0.868371167010915,0.868371167010915,83029.0119467932,0.0,1.0
1998-05-05,101.8,104.5,101.8,104.0,7900,0.858254221375836,0.881017349054763,0.858254221375836,0.876801955040147,937041.706256666,0.0,1.0
1998-05-06,102.0,102.0,100.5,100.5,600,0.859940378981683,0.859940378981683,0.847294196937834,0.847294196937834,71167.7245258227,0.0,1.0
1998-05-07,100.5,102.5,100.5,102.5,200,0.847294196937834,0.864155772996299,0.847294196937834,0.864155772996299,23722.5748419409,0.0,1.0
1998-05-08,102.0,102.0,102.0,102.0,700,0.859940378981683,0.859940378981683,0.859940378981683,0.859940378981683,83029.0119467932,0.0,1.0
1998-05-11,102.0,103.0,102.0,102.0,500,0.859940378981683,0.868371167010915,0.859940378981683,0.859940378981683,59306.4371048523,0.0,1.0
1998-05-12,103.0,103.0,103.0,103.0,500,0.868371167010915,0.868371167010915,0.868371167010915,0.868371167010915,59306.4371048523,0.0,1.0
1998-05-13,103.0,104.0,103.0,104.0,1200,0.870057324616761,0.878504483108186,0.870057324616761,0.878504483108186,142059.605158135,0.2,1.0
1998-05-14,103.0,104.5,103.0,104.5,1900,0.870057324616761,0.882728062353899,0.870057324616761,0.882728062353899,224927.708167046,0.0,1.0
1998-05-15,102.0,104.0,102.0,104.0,600,0.861610166125336,0.878504483108186,0.861610166125336,0.878504483108186,71029.8025790673,0.0,1.0
1998-05-18,103.0,103.0,103.0,103.0,200,0.870057324616761,0.870057324616761,0.870057324616761,0.870057324616761,23676.6008596891,0.0,1.0
1998-05-19,104.0,104.0,104.0,104.0,200,0.878504483108186,0.878504483108186,0.878504483108186,0.878504483108186,23676.6008596891,0.0,1.0
1998-05-20,103.0,103.5,103.0,103.5,400,0.870057324616761,0.874280903862474,0.870057324616761,0.874280903862474,47353.2017193782,0.0,1.0
1998-05-21,103.0,103.0,103.0,103.0,0,0.870057324616761,0.870057324616761,0.870057324616761,0.870057324616761,0,0.0,1.0
1998-05-22,100.3,100.3,100.3,100.3,600,0.847249996689914,0.847249996689914,0.847249996689914,0.847249996689914,71029.8025790673,0.0,1.0
1998-05-26,102.0,102.0,101.8,101.8,800,0.861610166125336,0.861610166125336,0.859920734427051,0.859920734427051,94706.4034387564,0.0,1.0
1998-05-27,102.0,102.0,102.0,102.0,0,0.861610166125336,0.861610166125336,0.861610166125336,0.861610166125336,0,0.0,1.0
1998-05-28,104.0,104.0,104.0,104.0,100,0.878504483108186,0.878504483108186,0.878504483108186,0.878504483108186,11838.3004298445,0.0,1.0
1998-05-29,102.0,103.3,101.0,103.3,900,0.861610166125336,0.872591472164189,0.853163007633912,0.872591472164189,106544.703868601,0.0,1.0
1998-06-01,101.0,101.0,101.0,101.0,200,0.853163007633912,0.853163007633912,0.853163007633912,0.853163007633912,23676.6008596891,0.0,1.0
1998-06-02,103.0,103.0,101.0,101.0,2700,0.870057324616761,0.870057324616761,0.853163007633912,0.853163007633912,319634.111605803,0.0,1.0
1998-06-03,102.5,102.5,102.3,102.3,600,0.865833745371049,0.865833745371049,0.864144313672764,0.864144313672764,71029.8025790673,0.0,1.0
1998-06-04,100.5,101.3,100.5,101.3,4300,0.848939428388199,0.855697155181339,0.848939428388199,0.855697155181339,509046.918483316,0.0,1.0
1998-06-05,101.0,101.0,100.0,100.5,1300,0.853163007633912,0.853163007633912,0.844715849142487,0.848939428388199,153897.905587979,0.0,1.0
1998-06-08,101.0,101.0,100.0,100.5,1400,0.853163007633912,0.853163007633912,0.844715849142487,0.848939428388199,165736.206017824,0.0,1.0
1998-06-09,101.5,101.5,99.0,100.0,3300,0.857386586879624,0.857386586879624,0.836268690651062,0.844715849142487,390663.91418487,0.0,1.0
1998-06-10,101.5,101.5,99.0,101.0,2400,0.857386586879624,0.857386586879624,0.836268690651062,0.853163007633912,284119.210316269,0.0,1.0
1998-06-11,101.0,102.0,100.0,101.5,2800,0.853163007633912,0.861610166125336,0.844715849142487,0.857386586879624,331472.412035647,0.0,1.0
1998-06-12,102.0,102.0,101.3,102.0,600,0.861610166125336,0.861610166125336,0.855697155181339,0.861610166125336,71029.8025790673,0.0,1.0
1998-06-15,99.0,99.0,99.0,99.0,900,0.836268690651062,0.836268690651062,0.836268690651062,0.836268690651062,106544.703868601,0.0,1.0
1998-06-16,95.0,95.0,95.0,95.0,100,0.802480056685362,0.802480056685362,0.802480056685362,0.802480056685362,11838.3004298446,0.0,1.0
1998-06-17,99.44,99.44,99.44,99.44,500,0.839985440387289,0.839985440387289,0.839985440387289,0.839985440387289,59191.5021492227,0.0,1.0
1998-06-18,99.44,99.44,99.44,99.44,0,0.839985440387289,0.839985440387289,0.839985440387289,0.839985440387289,0,0.0,1.0
1998-06-19,99.44,99.44,99.44,99.44,0,0.839985440387289,0.839985440387289,0.839985440387289,0.839985440387289,0,0.0,1.0
1998-06-22,95.5,97.56,95.5,96.13,1300,0.806703635931075,0.82410478242341,0.806703635931075,0.812025345780672,153897.905587979,0.0,1.0
1998-06-23,99.0,99.0,98.0,99.0,1200,0.836268690651062,0.836268690651062,0.827821532159637,0.836268690651062,142059.605158135,0.0,1.0
1998-06-24,98.5,98.5,97.63,98.0,1800,0.832045111405349,0.832045111405349,0.82469608351781,0.827821532159637,213089.407737202,0.0,1.0
1998-06-25,97.5,99.0,97.5,99.0,300,0.823597952913924,0.836268690651062,0.823597952913924,0.836268690651062,35514.9012895337,0.0,1.0
1998-06-26,99.0,99.0,98.5,98.5,1300,0.836268690651062,0.836268690651062,0.832045111405349,0.832045111405349,153897.905587979,0.0,1.0
1998-06-29,98.5,99.0,97.5,99.0,5100,0.832045111405349,0.836268690651062,0.823597952913924,0.836268690651062,603753.321922072,0.0,1.0
1998-06-30,98.0,98.5,96.75,98.5,2000,0.827821532159637,0.832045111405349,0.817262584045356,0.832045111405349,236766.008596891,0.0,1.0
1998-07-01,98.0,98.0,98.0,98.0,0,0.827821532159637,0.827821532159637,0.827821532159637,0.827821532159637,0,0.0,1.0
1998-07-02,97.0,98.75,97.0,97.0,1900,0.819374373668212,0.834156901028206,0.819374373668212,0.819374373668212,224927.708167046,0.0,1.0
1998-07-06,97.25,97.75,97.25,97.25,3600,0.821486163291068,0.825709742536781,0.821486163291068,0.821486163291068,426178.815474404,0.0,1.0
1998-07-07,99.0,99.0,97.5,99.0,3100,0.836268690651062,0.836268690651062,0.823597952913924,0.836268690651062,366987.313325181,0.0,1.0
1998-07-08,98.0,101.0,98.0,101.0,3700,0.827821532159637,0.853163007633912,0.827821532159637,0.853163007633912,438017.115904248,0.0,1.0
1998-07-09,100.0,101.0,99.0,99.0,8700,0.844715849142487,0.853163007633912,0.836268690651062,0.836268690651062,1029932.13739648,0.0,1.0
1998-07-10,101.0,102.0,101.0,101.0,2300,0.853163007633912,0.861610166125336,0.853163007633912,0.853163007633912,272280.909886424,0.0,1.0
1998-07-13,101.5,101.5,98.25,98.25,2000,0.857386586879624,0.857386586879624,0.829933321782493,0.829933321782493,236766.008596891,0.0,1.0
1998-07-14,102.4,103.0,102.4,103.0,1300,0.864989029521906,0.870057324616761,0.864989029521906,0.870057324616761,153897.905587979,0.0,1.0
1998-07-15,102.5,103.0,102.5,103.0,1300,0.865833745371049,0.870057324616761,0.865833745371049,0.870057324616761,153897.905587979,0.0,1.0
1998-07-16,100.5,102.0,98.25,102.0,4000,0.848939428388199,0.861610166125336,0.829933321782493,0.861610166125336,473532.017193782,0.0,1.0
1998-07-17,102.0,102.0,101.0,101.0,1600,0.861610166125336,0.861610166125336,0.853163007633912,0.853163007633912,189412.806877513,0.0,1.0
1998-07-20,102.0,102.0,100.0,102.0,900,0.861610166125336,0.861610166125336,0.844715849142487,0.861610166125336,106544.703868601,0.0,1.0
1998-07-21,100.0,103.0,100.0,103.0,2200,0.844715849142487,0.870057324616761,0.844715849142487,0.870057324616761,260442.60945658,0.0,1.0
1998-07-22,101.0,101.0,100.5,100.5,500,0.853163007633912,0.853163007633912,0.848939428388199,0.848939428388199,59191.5021492227,0.0,1.0
1998-07-23,101.8,101.8,101.8,101.8,200,0.859920734427051,0.859920734427051,0.859920734427051,0.859920734427051,23676.6008596891,0.0,1.0
1998-07-24,101.0,101.0,101.0,101.0,300,0.853163007633912,0.853163007633912,0.853163007633912,0.853163007633912,35514.9012895336,0.0,1.0
1998-07-27,100.0,100.0,99.0,100.0,500,0.844715849142487,0.844715849142487,0.836268690651062,0.844715849142487,59191.5021492227,0.0,1.0
1998-07-28,97.0,97.0,96.0,96.0,200,0.819374373668212,0.819374373668212,0.810927215176787,0.810927215176787,23676.6008596891,0.0,1.0
1998-07-29,97.0,97.0,97.0,97.0,0,0.819374373668212,0.819374373668212,0.819374373668212,0.819374373668212,0,0.0,1.0
1998-07-30,95.38,98.0,95.38,98.0,2300,0.805689976912104,0.827821532159637,0.805689976912104,0.827821532159637,272280.909886424,0.0,1.0
1998-07-31,98.5,98.5,98.5,98.5,1000,0.832045111405349,0.832045111405349,0.832045111405349,0.832045111405349,118383.004298446,0.0,1.0
1998-08-03,97.25,97.25,95.0,97.0,2000,0.821486163291068,0.821486163291068,0.802480056685362,0.819374373668212,236766.008596891,0.0,1.0
1998-08-04,97.25,97.25,96.0,97.0,800,0.821486163291068,0.821486163291068,0.810927215176787,0.819374373668212,94706.4034387564,0.0,1.0
1998-08-05,99.0,99.0,99.0,99.0,500,0.836268690651062,0.836268690651062,0.836268690651062,0.836268690651062,59191.5021492227,0.0,1.0
1998-08-06,99.0,99.0,99.0,99.0,0,0.836268690651062,0.836268690651062,0.836268690651062,0.836268690651062,0,0.0,1.0
1998-08-07,97.0,97.0,97.0,97.0,100,0.819374373668212,0.819374373668212,0.819374373668212,0.819374373668212,11838.3004298445,0.0,1.0
1998-08-10,97.0,97.0,97.0,97.0,0,0.819374373668212,0.819374373668212,0.819374373668212,0.819374373668212,0,0.0,1.0
1998-08-11,95.13,95.5,95.0,95.0,1500,0.803578187289247,0.806703635931075,0.802480056685362,0.802480056685362,177574.506447668,0.0,1.0
1998-08-12,95.13,95.5,95.0,95.0,200,0.803578187289247,0.806703635931075,0.802480056685362,0.802480056685362,23676.6008596891,0.0,1.0
1998-08-13,96.75,97.5,96.0,97.0,2700,0.817262584045356,0.823597952913924,0.810927215176787,0.819374373668212,319634.111605803,0.0,1.0
1998-08-14,96.75,96.75,96.75,96.75,0,0.817262584045356,0.817262584045356,0.817262584045356,0.817262584045356,0,0.0,1.0
1998-08-17,98.0,98.0,96.25,96.25,400,0.827821532159637,0.827821532159637,0.813039004799643,0.813039004799643,47353.2017193782,0.0,1.0
1998-08-18,97.0,97.5,97.0,97.5,200,0.819374373668212,0.823597952913924,0.819374373668212,0.823597952913924,23676.6008596891,0.0,1.0
1998-08-19,99.5,99.5,99.0,99.0,5500,0.840492269896774,0.840492269896774,0.836268690651062,0.836268690651062,651106.52364145,0.0,1.0
1998-08-20,99.0,99.0,99.0,99.0,2100,0.836268690651062,0.836268690651062,0.836268690651062,0.836268690651062,248604.309026735,0.0,1.0
1998-08-21,99.0,99.0,99.0,99.0,0,0.836268690651062,0.836268690651062,0.836268690651062,0.836268690651062,0,0.0,1.0
1998-08-24,98.0,98.38,98.0,98.25,3000,0.827821532159637,0.831031452386378,0.827821532159637,0.829933321782493,355149.012895336,0.0,1.0
1998-08-25,96.0,96.0,96.0,96.0,100,0.810927215176787,0.810927215176787,0.810927215176787,0.810927215176787,11838.3004298445,0.0,1.0
1998-08-26,96.0,96.0,96.0,96.0,600,0.810927215176787,0.810927215176787,0.810927215176787,0.810927215176787,71029.8025790673,0.0,1.0
1998-08-27,89.75,95.0,89.75,95.0,3000,0.758132474605382,0.802480056685362,0.758132474605382,0.802480056685362,355149.012895336,0.0,1.0
1998-08-28,90.0,92.25,88.0,88.0,600,0.760244264228238,0.779250370833944,0.743349947245388,0.743349947245388,71029.8025790673,0.0,1.0
1998-08-31,88.0,92.5,88.0,92.0,1300,0.743349947245388,0.7813621604568,0.743349947245388,0.777138581211088,153897.905587979,0.0,1.0
1998-09-01,89.0,90.0,87.0,87.0,900,0.751797105736813,0.760244264228238,0.734902788753963,0.734902788753963,106544.703868601,0.0,1.0
1998-09-02,91.0,91.0,90.0,90.0,700,0.768691422719663,0.768691422719663,0.760244264228238,0.760244264228238,82868.1030089118,0.0,1.0
1998-09-03,87.0,89.0,87.0,89.0,2600,0.734902788753963,0.751797105736813,0.734902788753963,0.751797105736813,307795.811175958,0.0,1.0
1998-09-04,87.0,88.5,84.0,87.0,4700,0.734902788753963,0.747573526491101,0.709561313279689,0.734902788753963,556400.120202694,0.0,1.0
1998-09-08,86.0,87.0,86.0,86.5,4400,0.726455630262539,0.734902788753963,0.726455630262539,0.730679209508251,520885.21891316,0.0,1.0
1998-09-09,86.63,86.63,86.25,86.25,900,0.731777340112136,0.731777340112136,0.728567419885395,0.728567419885395,106544.703868601,0.0,1.0
1998-09-10,86.0,88.94,86.0,88.94,400,0.726455630262539,0.751290276227328,0.726455630262539,0.751290276227328,47353.2017193782,0.0,1.0
1998-09-11,86.0,86.0,86.0,86.0,300,0.726455630262539,0.726455630262539,0.726455630262539,0.726455630262539,35514.9012895336,0.0,1.0
1998-09-14,86.0,86.0,85.38,85.38,4300,0.726455630262539,0.726455630262539,0.721218391997855,0.721218391997855,509046.918483315,0.0,1.0
1998-09-15,85.0,86.0,85.0,86.0,3800,0.718008471771114,0.726455630262539,0.718008471771114,0.726455630262539,449855.416334092,0.0,1.0
1998-09-16,85.13,86.0,85.0,85.0,1600,0.719106602374999,0.726455630262539,0.718008471771114,0.718008471771114,189412.806877513,0.0,1.0
1998-09-17,85.0,85.0,85.0,85.0,4000,0.718008471771114,0.718008471771114,0.718008471771114,0.718008471771114,473532.017193782,0.0,1.0
1998-09-18,85.0,85.0,85.0,85.0,0,0.718008471771114,0.718008471771114,0.718008471771114,0.718008471771114,0,0.0,1.0
1998-09-21,85.0,85.0,85.0,85.0,200,0.718008471771114,0.718008471771114,0.718008471771114,0.718008471771114,23676.6008596891,0.0,1.0
1998-09-22,85.5,85.5,85.0,85.0,1000,0.722232051016826,0.722232051016826,0.718008471771114,0.718008471771114,118383.004298445,0.0,1.0
1998-09-23,85.5,87.5,85.5,87.5,1300,0.722232051016826,0.739126367999676,0.722232051016826,0.739126367999676,153897.905587979,0.0,1.0
1998-09-24,83.38,85.0,83.0,85.0,3600,0.704324075015005,0.718008471771114,0.701114154788264,0.718008471771114,426178.815474404,0.0,1.0
1998-09-25,83.38,83.38,83.38,83.38,0,0.704324075015005,0.704324075015005,0.704324075015005,0.704324075015005,0,0.0,1.0
1998-09-28,82.5,83.75,81.5,83.75,2000,0.696890575542552,0.707449523656833,0.688443417051127,0.707449523656833,236766.008596891,0.0,1.0
1998-09-29,81.75,82.25,81.5,82.25,2600,0.690555206673983,0.694778785919695,0.688443417051127,0.694778785919695,307795.811175958,0.0,1.0
1998-09-30,81.5,81.88,81.38,81.88,4100,0.688443417051127,0.691653337277868,0.687429758032156,0.691653337277868,485370.317623626,0.0,1.0
1998-10-01,81.25,81.56,81.25,81.25,2900,0.68633162742827,0.688950246560612,0.68633162742827,0.68633162742827,343310.712465492,0.0,1.0
1998-10-02,80.0,81.25,80.0,81.25,6500,0.675772679313989,0.68633162742827,0.675772679313989,0.68633162742827,769489.527939896,0.0,1.0
1998-10-05,80.0,80.0,80.0,80.0,0,0.675772679313989,0.675772679313989,0.675772679313989,0.675772679313989,0,0.0,1.0
1998-10-06,78.0,78.0,78.0,78.0,300,0.65887836233114,0.65887836233114,0.65887836233114,0.65887836233114,35514.9012895336,0.0,1.0
1998-10-07,75.0,75.0,75.0,75.0,200,0.633536886856865,0.633536886856865,0.633536886856865,0.633536886856865,23676.6008596891,0.0,1.0
1998-10-08,68.5,74.0,68.25,70.0,9300,0.578630356662603,0.62508972836544,0.576518567039747,0.591301094399741,1100961.93997554,0.0,1.0
1998-10-09,68.25,68.25,68.25,68.25,700,0.576518567039747,0.576518567039747,0.576518567039747,0.576518567039747,82868.1030089118,0.0,1.0
1998-10-12,68.0,69.38,66.0,69.38,3500,0.574406777416891,0.586063856135057,0.557512460434041,0.586063856135057,414340.515044559,0.0,1.0
1998-10-13,68.0,68.0,68.0,68.0,100,0.574406777416891,0.574406777416891,0.574406777416891,0.574406777416891,11838.3004298445,0.0,1.0
1998-10-14,66.0,66.0,55.0,65.5,18700,0.557512460434041,0.557512460434041,0.464593717028368,0.553288881188329,2213762.18038093,0.0,1.0
1998-10-15,68.5,71.0,68.0,69.0,7100,0.578630356662603,0.599748252891166,0.574406777416891,0.582853935908316,840519.330518963,0.0,1.0
1998-10-16,68.0,69.0,68.0,68.5,17000,0.574406777416891,0.582853935908316,0.574406777416891,0.578630356662603,2012511.07307357,0.0,1.0
1998-10-19,68.5,69.5,68.5,69.25,9600,0.578630356662603,0.587077515154028,0.578630356662603,0.584965725531172,1136476.84126508,0.0,1.0
1998-10-20,72.0,72.0,68.5,69.0,24400,0.60819541138259,0.60819541138259,0.578630356662603,0.582853935908316,2888545.30488207,0.0,1.0
1998-10-21,79.25,81.0,73.0,73.0,6400,0.669437310445421,0.684219837805414,0.616642569874015,0.616642569874015,757651.227510051,0.0,1.0
1998-10-22,82.75,82.75,80.75,80.75,1800,0.699002365165408,0.699002365165408,0.682108048182558,0.682108048182558,213089.407737202,0.0,1.0
1998-10-23,82.75,82.75,82.75,82.75,0,0.699002365165408,0.699002365165408,0.699002365165408,0.699002365165408,0,0.0,1.0
1998-10-26,81.25,82.5,81.13,82.0,2400,0.68633162742827,0.696890575542552,0.685317968409299,0.692666996296839,284119.210316269,0.0,1.0
1998-10-27,82.5,82.5,82.0,82.0,400,0.696890575542552,0.696890575542552,0.692666996296839,0.692666996296839,47353.2017193782,0.0,1.0
1998-10-28,82.5,82.5,82.5,82.5,0,0.696890575542552,0.696890575542552,0.696890575542552,0.696890575542552,0,0.0,1.0
1998-10-29,83.0,88.0,82.5,82.5,3700,0.701114154788264,0.743349947245388,0.696890575542552,0.696890575542552,438017.115904248,0.0,1.0
1998-10-30,86.5,88.75,83.0,87.0,3000,0.730679209508251,0.749685316113957,0.701114154788264,0.734902788753963,355149.012895336,0.0,1.0
1998-11-02,82.0,87.5,81.5,87.5,4600,0.692666996296839,0.739126367999676,0.688443417051127,0.739126367999676,544561.819772849,0.0,1.0
1998-11-03,82.0,82.0,78.5,80.5,1800,0.692666996296839,0.692666996296839,0.663101941576852,0.679996258559702,213089.407737202,0.0,1.0
1998-11-04,82.0,83.0,82.0,83.0,1600,0.692666996296839,0.701114154788264,0.692666996296839,0.701114154788264,189412.806877513,0.0,1.0
1998-11-05,82.0,82.0,82.0,82.0,0,0.692666996296839,0.692666996296839,0.692666996296839,0.692666996296839,0,0.0,1.0
1998-11-06,82.0,82.0,82.0,82.0,0,0.692666996296839,0.692666996296839,0.692666996296839,0.692666996296839,0,0.0,1.0
1998-11-09,84.0,84.0,83.0,83.0,400,0.709561313279689,0.709561313279689,0.701114154788264,0.701114154788264,47353.2017193782,0.0,1.0
1998-11-10,83.5,84.0,83.5,84.0,500,0.705337734033976,0.709561313279689,0.705337734033976,0.709561313279689,59191.5021492228,0.0,1.0
1998-11-11,83.0,85.0,83.0,85.0,200,0.701114154788264,0.718008471771114,0.701114154788264,0.718008471771114,23676.6008596891,0.0,1.0
1998-11-12,83.0,83.0,83.0,83.0,0,0.701114154788264,0.701114154788264,0.701114154788264,0.701114154788264,0,0.0,1.0
1998-11-13,86.5,86.5,83.5,83.5,4700,0.730679209508251,0.730679209508251,0.705337734033976,0.705337734033976,556400.120202694,0.0,1.0
1998-11-16,87.0,87.0,85.0,87.0,3300,0.734902788753963,0.734902788753963,0.718008471771114,0.734902788753963,390663.91418487,0.0,1.0
1998-11-17,84.0,85.0,83.0,83.25,6100,0.709561313279689,0.718008471771114,0.701114154788264,0.70322594441112,722136.326220517,0.0,1.0
1998-11-18,84.0,84.0,84.0,84.0,0,0.712940176676259,0.712940176676259,0.712940176676259,0.712940176676259,0,0.4,1.0
1998-11-19,84.25,84.25,84.25,84.25,700,0.715062022440176,0.715062022440176,0.715062022440176,0.715062022440176,82475.363184225,0.0,1.0
1998-11-20,84.0,84.0,84.0,84.0,200,0.712940176676259,0.712940176676259,0.712940176676259,0.712940176676259,23564.3894812071,0.0,1.0
1998-11-23,86.0,86.0,85.88,85.88,4400,0.729914942787598,0.729914942787598,0.728896456820918,0.728896456820918,518416.568586557,0.0,1.0
1998-11-24,85.5,85.5,85.5,85.5,500,0.725671251259763,0.725671251259763,0.725671251259763,0.725671251259763,58910.9737030179,0.0,1.0
1998-11-25,84.06,84.06,84.06,84.06,100,0.713449419659599,0.713449419659599,0.713449419659599,0.713449419659599,11782.1947406036,0.0,1.0
1998-11-27,86.0,86.0,86.0,86.0,200,0.729914942787598,0.729914942787598,0.729914942787598,0.729914942787598,23564.3894812072,0.0,1.0
1998-11-30,86.88,87.0,86.0,87.0,3100,0.737383839876588,0.738402325843268,0.729914942787598,0.738402325843268,365248.036958711,0.0,1.0
1998-12-01,86.5,87.75,84.0,84.0,2700,0.734158634315433,0.74476786313502,0.712940176676259,0.712940176676259,318119.257996297,0.0,1.0
1998-12-02,86.5,87.0,86.5,86.5,1200,0.734158634315433,0.738402325843268,0.734158634315433,0.734158634315433,141386.336887243,0.0,1.0
1998-12-03,85.0,87.0,85.0,87.0,7500,0.721427559731929,0.738402325843268,0.721427559731929,0.738402325843268,883664.605545268,0.0,1.0
1998-12-04,85.0,86.0,85.0,86.0,200,0.721427559731929,0.729914942787598,0.721427559731929,0.729914942787598,23564.3894812071,0.0,1.0
1998-12-07,82.5,84.25,80.0,84.25,4800,0.700209102092754,0.715062022440176,0.67899064445358,0.715062022440176,565545.347548972,0.0,1.0
1998-12-08,84.0,84.25,84.0,84.25,600,0.712940176676259,0.715062022440176,0.712940176676259,0.715062022440176,70693.1684436214,0.0,1.0
1998-12-09,82.5,84.25,82.38,82.38,800,0.700209102092754,0.715062022440176,0.699190616126074,0.699190616126074,94257.5579248286,0.0,1.0
1998-12-10,83.5,83.5,82.5,82.5,1300,0.708696485148424,0.708696485148424,0.700209102092754,0.700209102092754,153168.531627846,0.0,1.0
1998-12-11,84.0,84.88,82.5,84.88,1000,0.712940176676259,0.720409073765248,0.700209102092754,0.720409073765248,117821.947406036,0.0,1.0
1998-12-14,83.0,83.0,83.0,83.0,300,0.704452793620589,0.704452793620589,0.704452793620589,0.704452793620589,35346.5842218107,0.0,1.0
1998-12-15,83.0,83.38,83.0,83.0,5600,0.704452793620589,0.707677999181743,0.704452793620589,0.704452793620589,659802.9054738,0.0,1.0
1998-12-16,82.5,82.5,82.5,82.5,2000,0.700209102092754,0.700209102092754,0.700209102092754,0.700209102092754,235643.894812072,0.0,1.0
1998-12-17,82.0,83.0,82.0,82.0,1500,0.695965410564919,0.704452793620589,0.695965410564919,0.695965410564919,176732.921109054,0.0,1.0
1998-12-18,82.0,83.5,82.0,83.5,3000,0.695965410564919,0.708696485148424,0.695965410564919,0.708696485148424,353465.842218107,0.0,1.0
1998-12-21,82.56,82.56,81.5,81.5,4200,0.700718345076094,0.700718345076094,0.691721719037084,0.691721719037084,494852.17910535,0.0,1.0
1998-12-22,81.13,81.25,81.0,81.0,11300,0.688581387306487,0.689599873273167,0.687478027509249,0.687478027509249,1331388.0056882,0.0,1.0
1998-12-23,81.0,81.0,81.0,81.0,200,0.687478027509249,0.687478027509249,0.687478027509249,0.687478027509249,23564.3894812072,0.0,1.0
1998-12-24,81.5,81.5,81.5,81.5,300,0.691721719037084,0.691721719037084,0.691721719037084,0.691721719037084,35346.5842218107,0.0,1.0
1998-12-28,82.0,83.0,82.0,83.0,800,0.695965410564919,0.704452793620589,0.695965410564919,0.704452793620589,94257.5579248286,0.0,1.0
1998-12-29,83.38,84.0,83.0,84.0,1900,0.707677999181743,0.712940176676259,0.704452793620589,0.712940176676259,223861.700071468,0.0,1.0
1998-12-30,85.0,85.0,85.0,85.0,200,0.721427559731929,0.721427559731929,0.721427559731929,0.721427559731929,23564.3894812071,0.0,1.0
1998-12-31,86.5,87.0,85.0,85.0,8900,0.734158634315433,0.738402325843268,0.721427559731929,0.721427559731929,1048615.33191372,0.0,1.0
1999-01-04,87.5,87.5,87.0,87.0,3300,0.742646017371103,0.742646017371103,0.738402325843268,0.738402325843268,388812.426439918,0.0,1.0
1999-01-05,87.25,89.0,87.0,87.0,10000,0.740524171607185,0.755377091954607,0.738402325843268,0.738402325843268,1178219.47406036,0.0,1.0
1999-01-06,88.63,88.63,87.0,87.0,2300,0.75223676022401,0.75223676022401,0.738402325843268,0.738402325843268,270990.479033882,0.0,1.0
1999-01-07,88.62,88.62,88.62,88.62,0,0.752151886393453,0.752151886393453,0.752151886393453,0.752151886393453,0,0.0,1.0
1999-01-08,87.63,87.63,87.5,87.63,500,0.74374937716834,0.74374937716834,0.742646017371103,0.74374937716834,58910.9737030179,0.0,1.0
1999-01-11,88.38,89.0,88.0,88.0,10500,0.750114914460092,0.755377091954607,0.746889708898938,0.746889708898938,1237130.44776338,0.0,1.0
1999-01-12,87.0,88.5,85.25,87.0,5600,0.738402325843268,0.751133400426773,0.723549405495846,0.738402325843268,659802.9054738,0.0,1.0
1999-01-13,85.0,85.0,85.0,85.0,200,0.721427559731929,0.721427559731929,0.721427559731929,0.721427559731929,23564.3894812071,0.0,1.0
1999-01-14,86.0,87.25,86.0,86.0,900,0.729914942787598,0.740524171607185,0.729914942787598,0.729914942787598,106039.752665432,0.0,1.0
1999-01-15,85.0,85.0,82.0,83.5,7400,0.721427559731929,0.721427559731929,0.695965410564919,0.708696485148424,871882.410804664,0.0,1.0
1999-01-19,86.0,86.0,86.0,86.0,100,0.729914942787598,0.729914942787598,0.729914942787598,0.729914942787598,11782.1947406036,0.0,1.0
1999-01-20,86.0,86.0,83.44,83.44,3200,0.729914942787598,0.729914942787598,0.708187242165084,0.708187242165084,377030.231699315,0.0,1.0
1999-01-21,86.0,86.5,85.63,86.5,3600,0.729914942787598,0.734158634315433,0.726774611057,0.734158634315433,424159.010661729,0.0,1.0
1999-01-22,86.25,86.25,85.0,85.0,1900,0.732036788551516,0.732036788551516,0.721427559731929,0.721427559731929,223861.700071468,0.0,1.0
1999-01-25,86.0,86.5,84.0,84.0,3900,0.729914942787598,0.734158634315433,0.712940176676259,0.712940176676259,459505.59488354,0.0,1.0
1999-01-26,85.5,85.63,85.5,85.63,4000,0.725671251259763,0.726774611057,0.725671251259763,0.726774611057,471287.789624143,0.0,1.0
1999-01-27,84.5,85.25,84.38,84.38,1700,0.717183868204094,0.723549405495846,0.716165382237413,0.716165382237413,200297.310590261,0.0,1.0
1999-01-28,84.0,84.25,84.0,84.25,2800,0.712940176676259,0.715062022440176,0.712940176676259,0.715062022440176,329901.4527369,0.0,1.0
1999-01-29,87.0,87.0,87.0,87.0,400,0.738402325843268,0.738402325843268,0.738402325843268,0.738402325843268,47128.7789624143,0.0,1.0
1999-02-01,84.5,85.25,84.5,85.25,4700,0.717183868204094,0.723549405495846,0.717183868204094,0.723549405495846,553763.152808368,0.0,1.0
1999-02-02,84.38,84.38,83.0,83.0,400,0.716165382237413,0.716165382237413,0.704452793620589,0.704452793620589,47128.7789624143,0.0,1.0
1999-02-03,86.25,86.25,86.0,86.0,4300,0.732036788551516,0.732036788551516,0.729914942787598,0.729914942787598,506634.373845954,0.0,1.0
1999-02-04,86.25,86.25,86.25,86.25,0,0.732036788551516,0.732036788551516,0.732036788551516,0.732036788551516,0,0.0,1.0
1999-02-05,85.5,85.5,85.5,85.5,200,0.725671251259763,0.725671251259763,0.725671251259763,0.725671251259763,23564.3894812072,0.0,1.0
1999-02-08,84.25,85.5,84.25,85.5,400,0.715062022440176,0.725671251259763,0.715062022440176,0.725671251259763,47128.7789624143,0.0,1.0
1999-02-09,84.25,84.25,84.25,84.25,0,0.715062022440176,0.715062022440176,0.715062022440176,0.715062022440176,0,0.0,1.0
1999-02-10,85.0,85.0,85.0,85.0,200,0.721427559731929,0.721427559731929,0.721427559731929,0.721427559731929,23564.3894812071,0.0,1.0
1999-02-11,84.5,85.0,84.0,85.0,1900,0.717183868204094,0.721427559731929,0.712940176676259,0.721427559731929,223861.700071468,0.0,1.0
1999-02-12,85.0,87.0,85.0,87.0,900,0.721427559731929,0.738402325843268,0.721427559731929,0.738402325843268,106039.752665432,0.0,1.0
1999-02-16,85.5,86.0,84.5,85.0,6500,0.725671251259763,0.729914942787598,0.717183868204094,0.721427559731929,765842.658139233,0.0,1.0
1999-02-17,85.5,85.5,85.5,85.5,0,0.725671251259763,0.725671251259763,0.725671251259763,0.725671251259763,0,0.0,1.0
1999-02-18,84.25,85.0,84.25,84.5,2700,0.715062022440176,0.721427559731929,0.715062022440176,0.717183868204094,318119.257996297,0.0,1.0
1999-02-19,84.25,85.0,84.25,85.0,1300,0.715062022440176,0.721427559731929,0.715062022440176,0.721427559731929,153168.531627847,0.0,1.0
1999-02-22,84.5,84.75,84.0,84.5,3800,0.717183868204094,0.719305713968011,0.712940176676259,0.717183868204094,447723.400142936,0.0,1.0
1999-02-23,83.5,84.5,81.5,84.38,8500,0.708696485148424,0.717183868204094,0.691721719037084,0.716165382237413,1001486.5529513,0.0,1.0
1999-02-24,82.5,82.5,82.5,82.5,100,0.700209102092754,0.700209102092754,0.700209102092754,0.700209102092754,11782.1947406036,0.0,1.0
1999-02-25,82.5,82.5,82.5,82.5,200,0.700209102092754,0.700209102092754,0.700209102092754,0.700209102092754,23564.3894812072,0.0,1.0
1999-02-26,82.5,82.5,81.5,81.5,500,0.700209102092754,0.700209102092754,0.691721719037084,0.691721719037084,58910.9737030179,0.0,1.0
1999-03-01,82.5,82.5,82.0,82.0,700,0.700209102092754,0.700209102092754,0.695965410564919,0.695965410564919,82475.363184225,0.0,1.0
1999-03-02,80.25,82.5,80.0,82.5,5300,0.681112490217497,0.700209102092754,0.67899064445358,0.700209102092754,624456.32125199,0.0,1.0
1999-03-03,80.25,80.5,80.06,80.5,1900,0.681112490217497,0.683234335981415,0.67949988743692,0.683234335981415,223861.700071468,0.0,1.0
1999-03-04,81.0,81.0,80.13,80.13,800,0.687478027509249,0.687478027509249,0.680094004250817,0.680094004250817,94257.5579248287,0.0,1.0
1999-03-05,80.25,80.25,80.25,80.25,700,0.681112490217497,0.681112490217497,0.681112490217497,0.681112490217497,82475.363184225,0.0,1.0
1999-03-08,80.0,80.0,80.0,80.0,400,0.67899064445358,0.67899064445358,0.67899064445358,0.67899064445358,47128.7789624143,0.0,1.0
1999-03-09,80.5,80.5,80.0,80.5,1200,0.683234335981415,0.683234335981415,0.67899064445358,0.683234335981415,141386.336887243,0.0,1.0
1999-03-10,81.5,82.0,81.5,82.0,300,0.691721719037084,0.695965410564919,0.691721719037084,0.695965410564919,35346.5842218107,0.0,1.0
1999-03-11,80.0,82.75,80.0,82.75,2300,0.67899064445358,0.702330947856671,0.67899064445358,0.702330947856671,270990.479033882,0.0,1.0
1999-03-12,79.5,81.0,79.5,81.0,1200,0.674746952925745,0.687478027509249,0.674746952925745,0.687478027509249,141386.336887243,0.0,1.0
1999-03-15,79.5,79.5,79.5,79.5,0,0.674746952925745,0.674746952925745,0.674746952925745,0.674746952925745,0,0.0,1.0
1999-03-16,78.75,78.75,78.75,78.75,300,0.668381415633993,0.668381415633993,0.668381415633993,0.668381415633993,35346.5842218107,0.0,1.0
1999-03-17,78.25,78.75,78.0,78.75,1900,0.664137724106158,0.668381415633993,0.66201587834224,0.668381415633993,223861.700071468,0.0,1.0
1999-03-18,75.0,77.0,75.0,77.0,1100,0.636553729175231,0.653528495286571,0.636553729175231,0.653528495286571,129604.142146639,0.0,1.0
1999-03-19,71.0,75.0,67.5,75.0,6500,0.602604196952552,0.636553729175231,0.572898356257708,0.636553729175231,765842.658139233,0.0,1.0
1999-03-22,70.25,72.0,70.25,72.0,1600,0.5962386596608,0.611091580008222,0.5962386596608,0.611091580008222,188515.115849657,0.0,1.0
1999-03-23,69.0,69.0,68.5,69.0,1000,0.585629430841213,0.585629430841213,0.581385739313378,0.585629430841213,117821.947406036,0.0,1.0
1999-03-24,69.0,71.0,69.0,71.0,800,0.585629430841213,0.602604196952552,0.585629430841213,0.602604196952552,94257.5579248285,0.0,1.0
1999-03-25,71.0,71.0,68.75,69.0,2000,0.602604196952552,0.602604196952552,0.583507585077295,0.585629430841213,235643.894812072,0.0,1.0
1999-03-26,70.0,70.0,69.25,69.25,3300,0.594116813896882,0.594116813896882,0.58775127660513,0.58775127660513,388812.426439918,0.0,1.0
1999-03-29,70.75,70.75,69.75,69.75,4900,0.600482351188635,0.600482351188635,0.591994968132965,0.591994968132965,577327.542289575,0.0,1.0
1999-03-30,73.0,73.0,72.0,72.0,4400,0.619578963063891,0.619578963063891,0.611091580008222,0.611091580008222,518416.568586558,0.0,1.0
1999-03-31,73.0,73.0,73.0,73.0,7900,0.619578963063891,0.619578963063891,0.619578963063891,0.619578963063891,930793.384507683,0.0,1.0
1999-04-01,73.0,73.5,73.0,73.5,1100,0.619578963063891,0.623822654591726,0.619578963063891,0.623822654591726,129604.142146639,0.0,1.0
1999-04-05,74.0,74.0,74.0,74.0,4700,0.628066346119561,0.628066346119561,0.628066346119561,0.628066346119561,553763.152808368,0.0,1.0
1999-04-06,72.25,73.5,71.13,73.5,13500,0.613213425772139,0.623822654591726,0.603707556749789,0.623822654591726,1590596.28998148,0.0,1.0
1999-04-07,72.0,72.0,72.0,72.0,100,0.611091580008222,0.611091580008222,0.611091580008222,0.611091580008222,11782.1947406036,0.0,1.0
1999-04-08,72.0,72.0,72.0,72.0,0,0.611091580008222,0.611091580008222,0.611091580008222,0.611091580008222,0,0.0,1.0
1999-04-09,72.5,73.25,72.5,73.25,900,0.615335271536057,0.621700808827809,0.615335271536057,0.621700808827809,106039.752665432,0.0,1.0
1999-04-12,74.0,74.0,72.5,72.5,7400,0.628066346119561,0.628066346119561,0.615335271536057,0.615335271536057,871882.410804665,0.0,1.0
1999-04-13,73.5,73.5,73.38,73.38,3800,0.623822654591726,0.623822654591726,0.622804168625046,0.622804168625046,447723.400142936,0.0,1.0
1999-04-14,73.5,73.5,73.5,73.5,0,0.623822654591726,0.623822654591726,0.623822654591726,0.623822654591726,0,0.0,1.0
1999-04-15,73.5,73.5,73.0,73.0,1900,0.623822654591726,0.623822654591726,0.619578963063891,0.619578963063891,223861.700071468,0.0,1.0
1999-04-16,74.5,75.0,73.0,73.0,8500,0.632310037647396,0.636553729175231,0.619578963063891,0.619578963063891,1001486.5529513,0.0,1.0
1999-04-19,75.25,75.94,75.25,75.94,600,0.638675574939148,0.644531869247561,0.638675574939148,0.644531869247561,70693.1684436215,0.0,1.0
1999-04-20,75.5,75.59,75.5,75.59,800,0.640797420703066,0.641561285178076,0.640797420703066,0.641561285178076,94257.5579248286,0.0,1.0
1999-04-21,75.94,75.94,75.94,75.94,100,0.644531869247561,0.644531869247561,0.644531869247561,0.644531869247561,11782.1947406036,0.0,1.0
1999-04-22,75.63,75.72,75.5,75.5,6500,0.641900780500303,0.642664644975313,0.640797420703066,0.640797420703066,765842.658139232,0.0,1.0
1999-04-23,75.63,75.63,75.63,75.63,4200,0.641900780500303,0.641900780500303,0.641900780500303,0.641900780500303,494852.17910535,0.0,1.0
1999-04-26,76.0,76.0,75.63,75.88,5000,0.645041112230901,0.645041112230901,0.641900780500303,0.64402262626422,589109.737030179,0.0,1.0
1999-04-27,77.0,77.0,76.0,76.0,2800,0.653528495286571,0.653528495286571,0.645041112230901,0.645041112230901,329901.4527369,0.0,1.0
1999-04-28,77.0,77.0,77.0,77.0,100,0.653528495286571,0.653528495286571,0.653528495286571,0.653528495286571,11782.1947406036,0.0,1.0
1999-04-29,76.5,77.0,76.0,76.5,2600,0.649284803758736,0.653528495286571,0.645041112230901,0.649284803758736,306337.063255693,0.0,1.0
1999-04-30,76.63,78.38,76.63,78.13,1600,0.650388163555973,0.665241083903395,0.650388163555973,0.663119238139477,188515.115849657,0.0,1.0
1999-05-03,76.63,78.31,76.63,78.31,1200,0.650388163555973,0.664646967089498,0.650388163555973,0.664646967089498,141386.336887243,0.0,1.0
1999-05-04,77.0,78.0,76.63,76.63,3500,0.653528495286571,0.66201587834224,0.650388163555973,0.650388163555973,412376.815921125,0.0,1.0
1999-05-05,76.63,76.63,76.25,76.25,400,0.650388163555973,0.650388163555973,0.647162957994818,0.647162957994818,47128.7789624143,0.0,1.0
1999-05-06,78.66,78.66,78.66,78.66,100,0.667617551158982,0.667617551158982,0.667617551158982,0.667617551158982,11782.1947406036,0.0,1.0
1999-05-07,78.13,80.0,75.63,76.25,2000,0.663119238139477,0.67899064445358,0.641900780500303,0.647162957994818,235643.894812072,0.0,1.0
1999-05-10,76.25,78.06,76.0,78.06,6200,0.647162957994818,0.662525121325581,0.645041112230901,0.662525121325581,730496.073917422,0.0,1.0
1999-05-11,80.0,80.0,76.13,76.13,1000,0.67899064445358,0.67899064445358,0.646144472028138,0.646144472028138,117821.947406036,0.0,1.0
1999-05-12,82.0,82.0,78.0,78.0,1400,0.697662887176053,0.697662887176053,0.663630551216246,0.663630551216246,164549.386401617,0.2,1.0
1999-05-13,82.0,82.0,82.0,82.0,0,0.697662887176053,0.697662887176053,0.697662887176053,0.697662887176053,0,0.0,1.0
1999-05-14,82.0,82.0,80.0,80.0,1000,0.697662887176053,0.697662887176053,0.680646719196149,0.680646719196149,117535.276001155,0.0,1.0
1999-05-17,82.0,82.0,82.0,82.0,0,0.697662887176053,0.697662887176053,0.697662887176053,0.697662887176053,0,0.0,1.0
1999-05-18,77.0,78.0,77.0,78.0,600,0.655122467226294,0.663630551216246,0.655122467226294,0.663630551216246,70521.1656006929,0.0,1.0
1999-05-19,77.25,78.0,77.0,77.0,24500,0.657249488223782,0.663630551216246,0.655122467226294,0.655122467226294,2879614.26202829,0.0,1.0
1999-05-20,78.5,78.5,78.5,78.5,1600,0.667884593211222,0.667884593211222,0.667884593211222,0.667884593211222,188056.441601848,0.0,1.0
1999-05-21,78.5,78.5,78.5,78.5,0,0.667884593211222,0.667884593211222,0.667884593211222,0.667884593211222,0,0.0,1.0
1999-05-24,77.25,77.25,77.25,77.25,500,0.657249488223782,0.657249488223782,0.657249488223782,0.657249488223782,58767.6380005774,0.0,1.0
1999-05-25,80.0,80.0,80.0,80.0,2400,0.680646719196149,0.680646719196149,0.680646719196149,0.680646719196149,282084.662402772,0.0,1.0
1999-05-26,80.0,80.0,80.0,80.0,0,0.680646719196149,0.680646719196149,0.680646719196149,0.680646719196149,0,0.0,1.0
1999-05-27,77.5,77.5,77.5,77.5,200,0.65937650922127,0.65937650922127,0.65937650922127,0.65937650922127,23507.055200231,0.0,1.0
1999-05-28,77.63,79.5,77.63,79.5,700,0.660482560139963,0.676392677201173,0.660482560139963,0.676392677201173,82274.6932008085,0.0,1.0
1999-06-01,78.64,80.0,78.0,79.0,4400,0.669075724969815,0.680646719196149,0.663630551216246,0.672138635206198,517155.214405081,0.0,1.0
1999-06-02,78.0,78.0,78.0,78.0,1700,0.663630551216246,0.663630551216246,0.663630551216246,0.663630551216246,199809.969201963,0.0,1.0
1999-06-03,78.75,80.13,77.25,77.25,28000,0.67001161420871,0.681752770114843,0.657249488223782,0.657249488223782,3290987.72803234,0.0,1.0
1999-06-04,78.75,78.75,78.5,78.5,4200,0.67001161420871,0.67001161420871,0.667884593211222,0.667884593211222,493648.15920485,0.0,1.0
1999-06-07,78.5,78.75,78.38,78.75,2100,0.667884593211222,0.67001161420871,0.666863623132427,0.67001161420871,246824.079602425,0.0,1.0
1999-06-08,77.0,79.0,77.0,78.69,6400,0.655122467226294,0.672138635206198,0.655122467226294,0.669501129169312,752225.766407391,0.0,1.0
1999-06-09,77.0,77.0,77.0,77.0,300,0.655122467226294,0.655122467226294,0.655122467226294,0.655122467226294,35260.5828003465,0.0,1.0
1999-06-10,79.0,79.0,79.0,79.0,100,0.672138635206198,0.672138635206198,0.672138635206198,0.672138635206198,11753.5276001155,0.0,1.0
1999-06-11,78.0,79.0,78.0,79.0,500,0.663630551216246,0.672138635206198,0.663630551216246,0.672138635206198,58767.6380005774,0.0,1.0
1999-06-14,77.5,78.0,77.0,78.0,4600,0.65937650922127,0.663630551216246,0.655122467226294,0.663630551216246,540662.269605312,0.0,1.0
1999-06-15,77.44,79.63,77.44,79.63,800,0.658866024181873,0.677498728119867,0.658866024181873,0.677498728119867,94028.2208009239,0.0,1.0
1999-06-16,77.44,77.44,77.44,77.44,0,0.658866024181873,0.658866024181873,0.658866024181873,0.658866024181873,0,0.0,1.0
1999-06-17,80.13,80.13,80.0,80.0,7800,0.681752770114843,0.681752770114843,0.680646719196149,0.680646719196149,916775.152809008,0.0,1.0
1999-06-18,79.25,79.25,79.25,79.25,500,0.674265656203686,0.674265656203686,0.674265656203686,0.674265656203686,58767.6380005774,0.0,1.0
1999-06-21,77.0,77.5,77.0,77.38,3000,0.655122467226294,0.65937650922127,0.655122467226294,0.658355539142475,352605.828003465,0.0,1.0
1999-06-22,77.0,77.0,77.0,77.0,0,0.655122467226294,0.655122467226294,0.655122467226294,0.655122467226294,0,0.0,1.0
1999-06-23,79.81,79.81,79.81,79.81,100,0.679030183238059,0.679030183238059,0.679030183238059,0.679030183238059,11753.5276001155,0.0,1.0
1999-06-24,76.5,79.44,76.5,76.5,6200,0.650868425231318,0.675882192161776,0.650868425231318,0.650868425231318,728718.71120716,0.0,1.0
1999-06-25,78.0,79.5,76.5,77.25,13100,0.663630551216246,0.676392677201173,0.650868425231318,0.657249488223782,1539712.11561513,0.0,1.0
1999-06-28,78.06,78.81,78.06,78.75,6300,0.664141036255643,0.670522099248107,0.664141036255643,0.67001161420871,740472.238807276,0.0,1.0
1999-06-29,78.06,78.06,78.06,78.06,0,0.664141036255643,0.664141036255643,0.664141036255643,0.664141036255643,0,0.0,1.0
1999-06-30,80.0,80.0,78.06,79.94,6300,0.680646719196149,0.680646719196149,0.664141036255643,0.680136234156752,740472.238807276,0.0,1.0
1999-07-01,77.0,78.0,76.25,76.25,1700,0.655122467226294,0.663630551216246,0.64874140423383,0.64874140423383,199809.969201963,0.0,1.0
1999-07-02,76.13,77.0,75.88,75.88,21200,0.647720434155036,0.655122467226294,0.645593413157548,0.645593413157548,2491747.85122448,0.0,1.0
1999-07-06,77.75,78.5,76.0,76.0,3400,0.661503530218758,0.667884593211222,0.646614383236342,0.646614383236342,399619.938403926,0.0,1.0
1999-07-07,79.0,79.0,76.25,76.5,1200,0.672138635206198,0.672138635206198,0.64874140423383,0.650868425231318,141042.331201386,0.0,1.0
1999-07-08,80.0,80.0,80.0,80.0,300,0.680646719196149,0.680646719196149,0.680646719196149,0.680646719196149,35260.5828003465,0.0,1.0
1999-07-09,80.0,80.0,80.0,80.0,0,0.680646719196149,0.680646719196149,0.680646719196149,0.680646719196149,0,0.0,1.0
1999-07-12,80.0,80.0,80.0,80.0,0,0.680646719196149,0.680646719196149,0.680646719196149,0.680646719196149,0,0.0,1.0
1999-07-13,80.0,80.0,80.0,80.0,0,0.680646719196149,0.680646719196149,0.680646719196149,0.680646719196149,0,0.0,1.0
1999-07-14,80.0,80.0,80.0,80.0,0,0.680646719196149,0.680646719196149,0.680646719196149,0.680646719196149,0,0.0,1.0
1999-07-15,80.0,80.0,80.0,80.0,0,0.680646719196149,0.680646719196149,0.680646719196149,0.680646719196149,0,0.0,1.0
1999-07-16,79.0,79.0,78.5,78.5,500,0.672138635206198,0.672138635206198,0.667884593211222,0.667884593211222,58767.6380005774,0.0,1.0
1999-07-19,77.0,77.0,77.0,77.0,100,0.655122467226294,0.655122467226294,0.655122467226294,0.655122467226294,11753.5276001155,0.0,1.0
1999-07-20,77.0,77.0,77.0,77.0,0,0.655122467226294,0.655122467226294,0.655122467226294,0.655122467226294,0,0.0,1.0
1999-07-21,77.0,80.13,77.0,78.5,11800,0.655122467226294,0.681752770114843,0.655122467226294,0.667884593211222,1386916.25681363,0.0,1.0
1999-07-22,80.0,81.0,79.75,80.0,3800,0.680646719196149,0.689154803186101,0.678519698198661,0.680646719196149,446634.048804389,0.0,1.0
1999-07-23,80.0,80.0,80.0,80.0,0,0.680646719196149,0.680646719196149,0.680646719196149,0.680646719196149,0,0.0,1.0
1999-07-26,79.45,79.88,77.0,77.0,8100,0.675967273001676,0.679625749117355,0.655122467226294,0.655122467226294,952035.735609355,0.0,1.0
1999-07-27,77.0,77.0,77.0,77.0,500,0.655122467226294,0.655122467226294,0.655122467226294,0.655122467226294,58767.6380005774,0.0,1.0
1999-07-28,79.38,79.38,79.38,79.38,200,0.675371707122379,0.675371707122379,0.675371707122379,0.675371707122379,23507.055200231,0.0,1.0
1999-07-29,79.38,79.38,79.38,79.38,0,0.675371707122379,0.675371707122379,0.675371707122379,0.675371707122379,0,0.0,1.0
1999-07-30,78.0,78.0,78.0,78.0,100,0.663630551216246,0.663630551216246,0.663630551216246,0.663630551216246,11753.5276001155,0.0,1.0
1999-08-02,78.52,79.38,78.52,79.0,700,0.668054754891021,0.675371707122379,0.668054754891021,0.672138635206198,82274.6932008084,0.0,1.0
1999-08-03,77.5,77.5,77.5,77.5,200,0.65937650922127,0.65937650922127,0.65937650922127,0.65937650922127,23507.055200231,0.0,1.0
1999-08-04,77.5,77.5,77.5,77.5,0,0.65937650922127,0.65937650922127,0.65937650922127,0.65937650922127,0,0.0,1.0
1999-08-05,77.5,77.5,77.5,77.5,0,0.65937650922127,0.65937650922127,0.65937650922127,0.65937650922127,0,0.0,1.0
1999-08-06,78.0,78.0,78.0,78.0,100,0.663630551216246,0.663630551216246,0.663630551216246,0.663630551216246,11753.5276001155,0.0,1.0
1999-08-09,78.8,78.8,78.38,78.38,10600,0.670437018408207,0.670437018408207,0.666863623132427,0.666863623132427,1245873.92561224,0.0,1.0
1999-08-10,77.5,77.5,77.5,77.5,100,0.65937650922127,0.65937650922127,0.65937650922127,0.65937650922127,11753.5276001155,0.0,1.0
1999-08-11,77.5,77.5,77.5,77.5,200,0.65937650922127,0.65937650922127,0.65937650922127,0.65937650922127,23507.055200231,0.0,1.0
1999-08-12,77.5,77.5,77.5,77.5,400,0.65937650922127,0.65937650922127,0.65937650922127,0.65937650922127,47014.1104004619,0.0,1.0
1999-08-13,79.44,79.63,78.0,78.0,18100,0.675882192161776,0.677498728119867,0.663630551216246,0.663630551216246,2127388.4956209,0.0,1.0
1999-08-16,79.44,79.44,79.44,79.44,1800,0.675882192161776,0.675882192161776,0.675882192161776,0.675882192161776,211563.496802079,0.0,1.0
1999-08-17,79.44,79.44,79.44,79.44,0,0.675882192161776,0.675882192161776,0.675882192161776,0.675882192161776,0,0.0,1.0
1999-08-18,79.44,79.44,79.0,79.0,1200,0.675882192161776,0.675882192161776,0.672138635206198,0.672138635206198,141042.331201386,0.0,1.0
1999-08-19,79.44,79.44,79.44,79.44,0,0.675882192161776,0.675882192161776,0.675882192161776,0.675882192161776,0,0.0,1.0
1999-08-20,79.75,79.75,78.25,78.25,3100,0.678519698198661,0.678519698198661,0.665757572213734,0.665757572213734,364359.35560358,0.0,1.0
1999-08-23,78.0,78.0,78.0,78.0,2100,0.663630551216246,0.663630551216246,0.663630551216246,0.663630551216246,246824.079602425,0.0,1.0
1999-08-24,78.0,78.0,78.0,78.0,0,0.663630551216246,0.663630551216246,0.663630551216246,0.663630551216246,0,0.0,1.0
1999-08-25,77.25,77.25,77.25,77.25,100,0.657249488223782,0.657249488223782,0.657249488223782,0.657249488223782,11753.5276001155,0.0,1.0
1999-08-26,78.13,78.13,78.0,78.0,3800,0.664736602134939,0.664736602134939,0.663630551216246,0.663630551216246,446634.048804389,0.0,1.0
1999-08-27,78.0,78.0,78.0,78.0,600,0.663630551216246,0.663630551216246,0.663630551216246,0.663630551216246,70521.1656006929,0.0,1.0
1999-08-30,78.25,78.25,78.25,78.25,9800,0.665757572213734,0.665757572213734,0.665757572213734,0.665757572213734,1151845.70481132,0.0,1.0
1999-08-31,77.5,78.0,77.25,78.0,3500,0.65937650922127,0.663630551216246,0.657249488223782,0.663630551216246,411373.466004042,0.0,1.0
1999-09-01,77.84,78.0,77.5,78.0,8500,0.662269257777853,0.663630551216246,0.65937650922127,0.663630551216246,999049.846009817,0.0,1.0
1999-09-02,77.63,77.63,77.63,77.63,3700,0.660482560139963,0.660482560139963,0.660482560139963,0.660482560139963,434880.521204273,0.0,1.0
1999-09-03,77.75,77.75,77.5,77.5,4600,0.661503530218758,0.661503530218758,0.65937650922127,0.65937650922127,540662.269605312,0.0,1.0
1999-09-07,78.5,78.56,78.0,78.0,11300,0.667884593211222,0.668395078250619,0.663630551216246,0.663630551216246,1328148.61881305,0.0,1.0
1999-09-08,79.13,79.13,78.75,78.75,24200,0.673244686124891,0.673244686124891,0.67001161420871,0.67001161420871,2844353.67922795,0.0,1.0
1999-09-09,77.75,78.25,77.75,78.25,1700,0.661503530218758,0.665757572213734,0.661503530218758,0.665757572213734,199809.969201963,0.0,1.0
1999-09-10,77.75,77.75,77.75,77.75,0,0.661503530218758,0.661503530218758,0.661503530218758,0.661503530218758,0,0.0,1.0
1999-09-13,78.0,78.0,77.25,77.75,3200,0.663630551216246,0.663630551216246,0.657249488223782,0.661503530218758,376112.883203695,0.0,1.0
1999-09-14,75.25,78.0,75.25,78.0,2600,0.640233320243878,0.663630551216246,0.640233320243878,0.663630551216246,305591.717603003,0.0,1.0
1999-09-15,75.25,75.25,75.25,75.25,0,0.640233320243878,0.640233320243878,0.640233320243878,0.640233320243878,0,0.0,1.0
1999-09-16,76.39,76.5,75.25,75.25,8700,0.649932535992423,0.650868425231318,0.640233320243878,0.640233320243878,1022556.90121005,0.0,1.0
1999-09-17,76.39,76.39,76.39,76.39,0,0.649932535992423,0.649932535992423,0.649932535992423,0.649932535992423,0,0.0,1.0
1999-09-20,75.0,75.25,75.0,75.25,800,0.63810629924639,0.640233320243878,0.63810629924639,0.640233320243878,94028.2208009239,0.0,1.0
1999-09-21,75.25,75.25,75.25,75.25,600,0.640233320243878,0.640233320243878,0.640233320243878,0.640233320243878,70521.1656006929,0.0,1.0
1999-09-22,73.0,75.25,73.0,75.25,11100,0.621090131266486,0.640233320243878,0.621090131266486,0.640233320243878,1304641.56361282,0.0,1.0
1999-09-23,72.25,72.5,72.25,72.5,400,0.614709068274022,0.61683608927151,0.614709068274022,0.61683608927151,47014.110400462,0.0,1.0
1999-09-24,71.91,72.0,71.0,72.0,11600,0.611816319717439,0.612582047276535,0.604073963286583,0.612582047276535,1363409.2016134,0.0,1.0
1999-09-27,72.0,72.0,72.0,72.0,1500,0.612582047276535,0.612582047276535,0.612582047276535,0.612582047276535,176302.914001732,0.0,1.0
1999-09-28,72.0,72.0,72.0,72.0,0,0.612582047276535,0.612582047276535,0.612582047276535,0.612582047276535,0,0.0,1.0
1999-09-29,72.38,73.25,72.0,72.88,9700,0.615815119192716,0.623217152263974,0.612582047276535,0.620069161187692,1140092.1772112,0.0,1.0
1999-09-30,73.5,73.5,72.75,73.25,900,0.625344173261462,0.625344173261462,0.618963110268998,0.623217152263974,105781.748401039,0.0,1.0
1999-10-01,70.5,70.88,63.5,63.5,1200,0.599819921291607,0.603052993207788,0.540263333361944,0.540263333361944,141042.331201386,0.0,1.0
1999-10-04,69.5,69.5,69.5,69.5,400,0.591311837301655,0.591311837301655,0.591311837301655,0.591311837301655,47014.1104004619,0.0,1.0
1999-10-05,69.5,69.5,69.5,69.5,0,0.591311837301655,0.591311837301655,0.591311837301655,0.591311837301655,0,0.0,1.0
1999-10-06,69.38,70.63,69.38,70.63,600,0.590290867222861,0.6009259722103,0.590290867222861,0.6009259722103,70521.1656006929,0.0,1.0
1999-10-07,68.5,69.38,68.5,69.38,3200,0.582803753311703,0.590290867222861,0.582803753311703,0.590290867222861,376112.883203696,0.0,1.0
1999-10-08,67.81,68.25,67.0,68.13,4600,0.576933175358636,0.580676732314215,0.570041627326775,0.579655762235421,540662.269605313,0.0,1.0
1999-10-11,67.0,67.5,67.0,67.0,1400,0.570041627326775,0.574295669321751,0.570041627326775,0.570041627326775,164549.386401617,0.0,1.0
1999-10-12,60.88,67.0,60.88,67.0,5700,0.51797215330827,0.570041627326775,0.51797215330827,0.570041627326775,669951.073206583,0.0,1.0
1999-10-13,64.0,64.06,62.0,62.0,7600,0.54451737535692,0.545027860396317,0.527501207377016,0.527501207377016,893268.097608776,0.0,1.0
1999-10-14,64.8,65.5,64.25,64.25,5400,0.551323842548881,0.557279501341847,0.546644396354408,0.546644396354408,634690.490406236,0.0,1.0
1999-10-15,64.0,65.0,63.0,63.0,800,0.54451737535692,0.553025459346871,0.536009291366968,0.536009291366968,94028.2208009238,0.0,1.0
1999-10-18,61.5,66.0,61.25,66.0,3500,0.52324716538204,0.561533543336823,0.521120144384552,0.561533543336823,411373.466004042,0.0,1.0
1999-10-19,65.5,65.5,62.0,62.0,900,0.557279501341847,0.557279501341847,0.527501207377016,0.527501207377016,105781.748401039,0.0,1.0
1999-10-20,64.31,64.5,64.0,64.0,10400,0.547154881393805,0.548771417351895,0.54451737535692,0.54451737535692,1222366.87041201,0.0,1.0
1999-10-21,62.0,62.0,62.0,62.0,400,0.527501207377016,0.527501207377016,0.527501207377016,0.527501207377016,47014.1104004619,0.0,1.0
1999-10-22,63.0,63.0,62.5,62.5,400,0.536009291366968,0.536009291366968,0.531755249371992,0.531755249371992,47014.1104004619,0.0,1.0
1999-10-25,65.0,65.0,64.5,65.0,1800,0.553025459346871,0.553025459346871,0.548771417351895,0.553025459346871,211563.496802079,0.0,1.0
1999-10-26,65.25,65.25,65.0,65.0,1200,0.555152480344359,0.555152480344359,0.553025459346871,0.553025459346871,141042.331201386,0.0,1.0
1999-10-27,65.25,65.25,65.0,65.0,800,0.555152480344359,0.555152480344359,0.553025459346871,0.553025459346871,94028.220800924,0.0,1.0
1999-10-28,66.0,66.5,66.0,66.5,1300,0.561533543336823,0.565787585331799,0.561533543336823,0.565787585331799,152795.858801501,0.0,1.0
1999-10-29,66.63,66.63,66.5,66.5,3300,0.566893636250493,0.566893636250493,0.565787585331799,0.565787585331799,387866.410803811,0.0,1.0
1999-11-01,69.0,69.0,67.0,68.0,12400,0.587057795306679,0.587057795306679,0.570041627326775,0.578549711316727,1457437.42241432,0.0,1.0
1999-11-02,69.5,70.0,69.0,69.0,20500,0.591311837301655,0.595565879296631,0.587057795306679,0.587057795306679,2409473.15802367,0.0,1.0
1999-11-03,69.5,69.5,69.5,69.5,2000,0.591311837301655,0.591311837301655,0.591311837301655,0.591311837301655,235070.55200231,0.0,1.0
1999-11-04,68.0,69.5,68.0,69.5,300,0.578549711316727,0.591311837301655,0.578549711316727,0.591311837301655,35260.5828003465,0.0,1.0
1999-11-05,70.0,70.0,67.0,67.25,600,0.595565879296631,0.595565879296631,0.570041627326775,0.572168648324263,70521.1656006929,0.0,1.0
1999-11-08,68.25,70.0,68.0,68.0,300,0.580676732314215,0.595565879296631,0.578549711316727,0.578549711316727,35260.5828003465,0.0,1.0
1999-11-09,67.5,69.0,67.5,67.5,7200,0.574295669321751,0.587057795306679,0.574295669321751,0.574295669321751,846253.987208315,0.0,1.0
1999-11-10,68.38,68.63,68.38,68.5,8100,0.585186016828889,0.587325480183777,0.585186016828889,0.586212959239236,946499.034617152,0.4,1.0
1999-11-11,69.0,70.0,67.5,67.5,1700,0.590491885949011,0.599049739368562,0.577655105819685,0.577655105819685,198647.945536933,0.0,1.0
1999-11-12,70.0,70.0,69.0,69.0,3000,0.599049739368562,0.599049739368562,0.590491885949011,0.590491885949011,350555.198006352,0.0,1.0
1999-11-15,68.0,69.0,68.0,69.0,1200,0.58193403252946,0.590491885949011,0.58193403252946,0.590491885949011,140222.079202541,0.0,1.0
1999-11-16,68.0,68.0,68.0,68.0,0,0.58193403252946,0.58193403252946,0.58193403252946,0.58193403252946,0,0.0,1.0
1999-11-17,68.75,69.0,68.75,69.0,500,0.588352422594123,0.590491885949011,0.588352422594123,0.590491885949011,58425.8663343921,0.0,1.0
1999-11-18,68.0,69.0,68.0,69.0,1800,0.58193403252946,0.590491885949011,0.58193403252946,0.590491885949011,210333.118803811,0.0,1.0
1999-11-19,68.0,68.0,68.0,68.0,1300,0.58193403252946,0.58193403252946,0.58193403252946,0.58193403252946,151907.252469419,0.0,1.0
1999-11-22,68.0,68.0,67.5,67.88,1700,0.58193403252946,0.58193403252946,0.577655105819685,0.580907090119114,198647.945536933,0.0,1.0
1999-11-23,68.0,69.0,68.0,69.0,1200,0.58193403252946,0.590491885949011,0.58193403252946,0.590491885949011,140222.079202541,0.0,1.0
1999-11-24,69.25,69.88,69.0,69.0,3500,0.592631349303899,0.598022796958216,0.590491885949011,0.590491885949011,408981.064340744,0.0,1.0
1999-11-26,69.88,69.88,69.88,69.88,200,0.598022796958216,0.598022796958216,0.598022796958216,0.598022796958216,23370.3465337568,0.0,1.0
1999-11-29,69.5,70.0,69.44,69.44,6600,0.594770812658787,0.599049739368562,0.594257341453613,0.594257341453613,771221.435613975,0.0,1.0
1999-11-30,69.5,70.0,69.5,70.0,5100,0.594770812658787,0.599049739368562,0.594770812658787,0.599049739368562,595943.836610798,0.0,1.0
1999-12-01,69.25,70.0,69.25,70.0,10400,0.592631349303899,0.599049739368562,0.592631349303899,0.599049739368562,1215258.01975535,0.0,1.0
1999-12-02,69.25,69.25,69.25,69.25,0,0.592631349303899,0.592631349303899,0.592631349303899,0.592631349303899,0,0.0,1.0
1999-12-03,66.75,66.75,66.25,66.75,500,0.571236715755022,0.571236715755022,0.566957789045246,0.571236715755022,58425.866334392,0.0,1.0
1999-12-06,65.75,67.31,65.5,65.53,5600,0.562678862335471,0.57602911366997,0.560539398980583,0.56079613458317,654369.702945191,0.0,1.0
1999-12-07,67.0,67.0,65.13,66.5,9600,0.573376179109909,0.573376179109909,0.557372993215349,0.569097252400134,1121776.63362033,0.0,1.0
1999-12-08,69.0,69.0,67.0,67.0,200,0.590491885949011,0.590491885949011,0.573376179109909,0.573376179109909,23370.3465337568,0.0,1.0
1999-12-09,63.56,65.75,63.0,65.75,2600,0.543937163346654,0.562678862335471,0.539144765431706,0.562678862335471,303814.504938839,0.0,1.0
1999-12-10,64.0,64.0,63.0,63.0,1000,0.547702618851257,0.547702618851257,0.539144765431706,0.539144765431706,116851.732668784,0.0,1.0
1999-12-13,65.0,65.0,65.0,65.0,200,0.556260472270808,0.556260472270808,0.556260472270808,0.556260472270808,23370.3465337568,0.0,1.0
1999-12-14,64.06,64.06,64.06,64.06,100,0.54821609005643,0.54821609005643,0.54821609005643,0.54821609005643,11685.1732668784,0.0,1.0
1999-12-15,64.88,64.88,63.5,63.5,2900,0.555233529860461,0.555233529860461,0.543423692141481,0.543423692141481,338870.024739474,0.0,1.0
1999-12-16,63.5,63.5,63.5,63.5,500,0.543423692141481,0.543423692141481,0.543423692141481,0.543423692141481,58425.8663343921,0.0,1.0
1999-12-17,64.25,64.25,63.25,63.5,4600,0.549842082206144,0.549842082206144,0.541284228786594,0.543423692141481,537517.970276407,0.0,1.0
1999-12-20,64.5,64.5,64.25,64.25,1900,0.551981545561032,0.551981545561032,0.549842082206144,0.549842082206144,222018.29207069,0.0,1.0
1999-12-21,64.5,64.5,64.5,64.5,0,0.551981545561032,0.551981545561032,0.551981545561032,0.551981545561032,0,0.0,1.0
1999-12-22,64.75,64.75,64.38,64.38,3700,0.55412100891592,0.55412100891592,0.550954603150686,0.550954603150686,432351.410874501,0.0,1.0
1999-12-23,64.63,64.94,62.0,63.38,7700,0.553094066505574,0.555747001065634,0.530586912012155,0.542396749731135,899758.341549637,0.0,1.0
1999-12-27,62.5,64.25,62.5,64.25,4600,0.53486583872193,0.549842082206144,0.53486583872193,0.549842082206144,537517.970276407,0.0,1.0
1999-12-28,63.0,63.38,62.0,63.38,11300,0.539144765431706,0.542396749731135,0.530586912012155,0.542396749731135,1320424.57915726,0.0,1.0
1999-12-29,62.5,62.5,62.0,62.0,2400,0.53486583872193,0.53486583872193,0.530586912012155,0.530586912012155,280444.158405082,0.0,1.0
1999-12-30,61.88,62.13,61.38,61.75,1400,0.529559969601809,0.531699432956697,0.525281042892033,0.528447448657267,163592.425736298,0.0,1.0
1999-12-31,59.88,61.38,56.0,61.38,4200,0.512444262762707,0.525281042892033,0.47923979149485,0.525281042892033,490777.277208893,0.0,1.0
2000-01-03,59.75,59.88,58.5,58.5,1100,0.511331741818165,0.512444262762707,0.500634425043727,0.500634425043727,128536.905935663,0.0,1.0
2000-01-04,60.0,60.0,60.0,60.0,6900,0.513471205173053,0.513471205173053,0.513471205173053,0.513471205173053,806276.955414611,0.0,1.0
2000-01-05,59.0,60.0,58.0,58.25,6400,0.504913351753502,0.513471205173053,0.496355498333951,0.498494961688839,747851.089080219,0.0,1.0
2000-01-06,60.0,60.0,60.0,60.0,200,0.513471205173053,0.513471205173053,0.513471205173053,0.513471205173053,23370.3465337568,0.0,1.0
2000-01-07,58.0,60.0,58.0,59.0,2100,0.496355498333951,0.513471205173053,0.496355498333951,0.504913351753502,245388.638604447,0.0,1.0
2000-01-10,56.5,58.25,56.5,58.25,7600,0.483518718204625,0.498494961688839,0.483518718204625,0.498494961688839,888073.168282759,0.0,1.0
2000-01-11,58.0,58.0,57.0,57.0,11700,0.496355498333951,0.496355498333951,0.4877976449144,0.4877976449144,1367165.27222478,0.0,1.0
2000-01-12,58.75,59.0,58.75,59.0,300,0.502773888398614,0.504913351753502,0.502773888398614,0.504913351753502,35055.5198006353,0.0,1.0
2000-01-13,59.5,60.0,59.38,60.0,2100,0.509192278463278,0.513471205173053,0.508165336052932,0.513471205173053,245388.638604446,0.0,1.0
2000-01-14,58.38,59.88,58.38,58.94,800,0.499607482633381,0.512444262762707,0.499607482633381,0.504399880548329,93481.3861350272,0.0,1.0
2000-01-18,58.5,58.5,58.0,58.5,5900,0.500634425043727,0.500634425043727,0.496355498333951,0.500634425043727,689425.222745826,0.0,1.0
2000-01-19,59.31,59.5,59.0,59.5,2400,0.507566286313563,0.509192278463278,0.504913351753502,0.509192278463278,280444.158405082,0.0,1.0
2000-01-20,58.75,58.75,58.25,58.25,500,0.502773888398614,0.502773888398614,0.498494961688839,0.498494961688839,58425.8663343921,0.0,1.0
2000-01-21,59.0,59.0,59.0,59.0,200,0.504913351753502,0.504913351753502,0.504913351753502,0.504913351753502,23370.3465337568,0.0,1.0
2000-01-24,58.25,58.25,58.25,58.25,200,0.498494961688839,0.498494961688839,0.498494961688839,0.498494961688839,23370.3465337568,0.0,1.0
2000-01-25,58.5,58.5,58.5,58.5,1200,0.500634425043727,0.500634425043727,0.500634425043727,0.500634425043727,140222.079202541,0.0,1.0
2000-01-26,59.5,59.5,58.0,58.25,16500,0.509192278463278,0.509192278463278,0.496355498333951,0.498494961688839,1928053.58903494,0.0,1.0
2000-01-27,59.5,59.75,58.25,59.5,6300,0.509192278463278,0.511331741818165,0.498494961688839,0.509192278463278,736165.915813339,0.0,1.0
2000-01-28,58.38,59.25,58.25,59.25,5400,0.499607482633381,0.50705281510839,0.498494961688839,0.50705281510839,630999.356411434,0.0,1.0
2000-01-31,58.0,59.5,58.0,59.5,3300,0.496355498333951,0.509192278463278,0.496355498333951,0.509192278463278,385610.717806988,0.0,1.0
2000-02-01,58.5,58.63,58.25,58.25,1600,0.500634425043727,0.501746945988268,0.498494961688839,0.498494961688839,186962.772270054,0.0,1.0
2000-02-02,58.125,59.0,58.0312,58.0312,3100,0.497425230011395,0.504913351753502,0.496622503360641,0.496622503360641,362240.371273231,0.0,1.0
2000-02-03,59.0,59.0,58.5,58.5,1000,0.504913351753502,0.504913351753502,0.500634425043727,0.500634425043727,116851.732668784,0.0,1.0
2000-02-04,59.5,59.5,59.5,59.5,300,0.509192278463278,0.509192278463278,0.509192278463278,0.509192278463278,35055.5198006352,0.0,1.0
2000-02-07,59.25,59.25,59.0,59.0,4600,0.50705281510839,0.50705281510839,0.504913351753502,0.504913351753502,537517.970276407,0.0,1.0
2000-02-08,59.25,59.25,59.0,59.0,6000,0.50705281510839,0.50705281510839,0.504913351753502,0.504913351753502,701110.396012705,0.0,1.0
2000-02-09,59.25,59.25,59.0,59.0,2200,0.50705281510839,0.50705281510839,0.504913351753502,0.504913351753502,257073.811871325,0.0,1.0
2000-02-10,59.0,59.13,59.0,59.0,35100,0.504913351753502,0.506025872698044,0.504913351753502,0.504913351753502,4101495.81667432,0.0,1.0
2000-02-11,58.75,58.75,58.75,58.75,200,0.502773888398614,0.502773888398614,0.502773888398614,0.502773888398614,23370.3465337568,0.0,1.0
2000-02-14,58.0,58.75,58.0,58.75,700,0.496355498333951,0.502773888398614,0.496355498333951,0.502773888398614,81796.2128681489,0.0,1.0
2000-02-15,58.25,58.25,58.0,58.0,600,0.498494961688839,0.498494961688839,0.496355498333951,0.496355498333951,70111.0396012705,0.0,1.0
2000-02-16,58.5,58.5,57.25,58.0,6500,0.500634425043727,0.500634425043727,0.489937108269288,0.496355498333951,759536.262347096,0.0,1.0
2000-02-17,57.0,57.0,57.0,57.0,200,0.4877976449144,0.4877976449144,0.4877976449144,0.4877976449144,23370.3465337568,0.0,1.0
2000-02-18,56.75,57.0,56.75,57.0,1200,0.485658181559513,0.4877976449144,0.485658181559513,0.4877976449144,140222.079202541,0.0,1.0
2000-02-22,57.13,58.25,56.75,58.25,7400,0.488910165858942,0.498494961688839,0.485658181559513,0.498494961688839,864702.821749003,0.0,1.0
2000-02-23,57.63,58.0,57.5,57.88,3600,0.493189092568718,0.496355498333951,0.492076571624176,0.495328555923605,420666.237607622,0.0,1.0
2000-02-24,56.75,57.69,56.63,57.63,4500,0.485658181559513,0.493702563773891,0.484631239149167,0.493189092568718,525832.797009528,0.0,1.0
2000-02-25,56.0,56.0,54.0,55.63,4100,0.47923979149485,0.47923979149485,0.462124084655748,0.476073385729616,479092.103942014,0.0,1.0
2000-02-28,54.13,56.0,53.88,54.0,2100,0.463236605600289,0.47923979149485,0.461097142245402,0.462124084655748,245388.638604447,0.0,1.0
2000-02-29,54.0,55.06,53.5,55.0,8000,0.462124084655748,0.471195409280472,0.457845157945972,0.470681938075299,934813.861350273,0.0,1.0
2000-03-01,53.0,53.13,52.06,52.06,1800,0.453566231236197,0.454678752180739,0.445521849021819,0.445521849021819,210333.118803811,0.0,1.0
2000-03-02,53.0,53.0,50.0,51.0,4800,0.453566231236197,0.453566231236197,0.427892670977544,0.436450524397095,560888.316810164,0.0,1.0
2000-03-03,53.0,54.0,51.38,51.38,1400,0.453566231236197,0.462124084655748,0.439702508696524,0.439702508696524,163592.425736298,0.0,1.0
2000-03-06,50.0,51.5,50.0,51.5,1800,0.427892670977544,0.440729451106871,0.427892670977544,0.440729451106871,210333.118803812,0.0,1.0
2000-03-07,50.0,51.0,50.0,50.0,6200,0.427892670977544,0.436450524397095,0.427892670977544,0.427892670977544,724480.742546462,0.0,1.0
2000-03-08,49.25,49.25,49.0,49.0,200,0.421474280912881,0.421474280912881,0.419334817557993,0.419334817557993,23370.3465337568,0.0,1.0
2000-03-09,49.25,49.25,48.25,48.25,7100,0.421474280912881,0.421474280912881,0.41291642749333,0.41291642749333,829647.301948367,0.0,1.0
2000-03-10,50.25,51.0,49.25,49.25,9900,0.430032134332432,0.436450524397095,0.421474280912881,0.421474280912881,1156832.15342096,0.0,1.0
2000-03-13,44.0,51.5,44.0,51.5,3700,0.376545550460239,0.440729451106871,0.376545550460239,0.440729451106871,432351.410874501,0.0,1.0
2000-03-14,50.5,50.5,46.0,46.0,8000,0.43217159768732,0.43217159768732,0.393661257299341,0.393661257299341,934813.861350272,0.0,1.0
2000-03-15,49.75,50.0,49.75,49.75,3100,0.425753207622657,0.427892670977544,0.425753207622657,0.425753207622657,362240.37127323,0.0,1.0
2000-03-16,51.0,51.75,49.75,49.75,4900,0.436450524397095,0.442868914461758,0.425753207622657,0.425753207622657,572573.490077042,0.0,1.0
2000-03-17,52.0,52.0,51.0,51.0,8400,0.445008377816646,0.445008377816646,0.436450524397095,0.436450524397095,981554.554417787,0.0,1.0
2000-03-20,52.0,52.0,52.0,52.0,0,0.445008377816646,0.445008377816646,0.445008377816646,0.445008377816646,0,0.0,1.0
2000-03-21,49.0,51.0,49.0,51.0,2500,0.419334817557993,0.436450524397095,0.419334817557993,0.436450524397095,292129.331671961,0.0,1.0
2000-03-22,49.75,50.0,48.0,49.0,5600,0.425753207622657,0.427892670977544,0.410776964138443,0.419334817557993,654369.70294519,0.0,1.0
2000-03-23,49.75,51.5,49.0,49.0,20700,0.425753207622657,0.440729451106871,0.419334817557993,0.419334817557993,2418830.86624383,0.0,1.0
2000-03-24,51.25,52.5,51.06,51.06,9500,0.438589987751983,0.449287304526421,0.436963995602268,0.436963995602268,1110091.46035345,0.0,1.0
2000-03-27,52.06,52.5,49.0,49.0,3300,0.445521849021819,0.449287304526421,0.419334817557993,0.419334817557993,385610.717806988,0.0,1.0
2000-03-28,51.25,51.25,51.0,51.0,3000,0.438589987751983,0.438589987751983,0.436450524397095,0.436450524397095,350555.198006352,0.0,1.0
2000-03-29,52.5,52.5,51.75,52.5,4700,0.449287304526421,0.449287304526421,0.442868914461758,0.449287304526421,549203.143543286,0.0,1.0
2000-03-30,52.63,53.0,52.5,52.75,1900,0.450399825470963,0.453566231236197,0.449287304526421,0.451426767881309,222018.29207069,0.0,1.0
2000-03-31,54.75,54.75,53.0,54.72,4800,0.468542474720411,0.468542474720411,0.453566231236197,0.468285739117824,560888.316810164,0.0,1.0
2000-04-03,53.63,54.25,53.0,53.0,1200,0.458957678890514,0.464263548010636,0.453566231236197,0.453566231236197,140222.079202541,0.0,1.0
2000-04-04,53.38,53.59,53.06,53.06,2900,0.456818215535626,0.458615364753732,0.45407970244137,0.45407970244137,338870.024739474,0.0,1.0
2000-04-05,53.0,53.63,53.0,53.63,2000,0.453566231236197,0.458957678890514,0.453566231236197,0.458957678890514,233703.465337568,0.0,1.0
2000-04-06,54.0,54.25,54.0,54.0,8400,0.462124084655748,0.464263548010636,0.462124084655748,0.462124084655748,981554.554417786,0.0,1.0
2000-04-07,55.0,55.0,53.5,53.5,9400,0.470681938075299,0.470681938075299,0.457845157945972,0.457845157945972,1098406.28708657,0.0,1.0
2000-04-10,54.75,55.0,54.75,55.0,3600,0.468542474720411,0.470681938075299,0.468542474720411,0.470681938075299,420666.237607623,0.0,1.0
2000-04-11,54.5,55.0,54.5,54.75,11800,0.466403011365523,0.470681938075299,0.466403011365523,0.468542474720411,1378850.44549165,0.0,1.0
2000-04-12,55.06,55.25,54.75,55.0,5500,0.471195409280472,0.472821401430186,0.468542474720411,0.470681938075299,642684.529678312,0.0,1.0
2000-04-13,55.06,55.06,55.06,55.06,2100,0.471195409280472,0.471195409280472,0.471195409280472,0.471195409280472,245388.638604447,0.0,1.0
2000-04-14,55.0,55.06,55.0,55.06,2800,0.470681938075299,0.471195409280472,0.470681938075299,0.471195409280472,327184.851472595,0.0,1.0
2000-04-17,56.0,56.0,55.25,56.0,14100,0.47923979149485,0.47923979149485,0.472821401430186,0.47923979149485,1647609.43062985,0.0,1.0
2000-04-18,56.5,56.5,56.5,56.5,100,0.483518718204625,0.483518718204625,0.483518718204625,0.483518718204625,11685.1732668784,0.0,1.0
2000-04-19,55.0,55.0,55.0,55.0,300,0.470681938075299,0.470681938075299,0.470681938075299,0.470681938075299,35055.5198006352,0.0,1.0
2000-04-20,55.0,55.5,55.0,55.0,2400,0.470681938075299,0.474960864785074,0.470681938075299,0.470681938075299,280444.158405082,0.0,1.0
2000-04-24,55.0,55.0,55.0,55.0,1200,0.470681938075299,0.470681938075299,0.470681938075299,0.470681938075299,140222.079202541,0.0,1.0
2000-04-25,55.13,55.13,55.13,55.13,200,0.47179445901984,0.47179445901984,0.47179445901984,0.47179445901984,23370.3465337568,0.0,1.0
2000-04-26,55.0,56.0,55.0,55.5,9900,0.470681938075299,0.47923979149485,0.470681938075299,0.474960864785074,1156832.15342096,0.0,1.0
2000-04-27,56.0,56.0,54.5,54.88,2400,0.47923979149485,0.47923979149485,0.466403011365523,0.469654995664953,280444.158405082,0.0,1.0
2000-04-28,56.0,56.0,56.0,56.0,4100,0.47923979149485,0.47923979149485,0.47923979149485,0.47923979149485,479092.103942014,0.0,1.0
2000-05-01,57.0,57.0,56.0,56.0,4100,0.4877976449144,0.4877976449144,0.47923979149485,0.47923979149485,479092.103942015,0.0,1.0
2000-05-02,56.0,56.0,55.5,55.5,4700,0.47923979149485,0.47923979149485,0.474960864785074,0.474960864785074,549203.143543285,0.0,1.0
2000-05-03,56.5,56.5,56.0,56.0,500,0.483518718204625,0.483518718204625,0.47923979149485,0.47923979149485,58425.8663343921,0.0,1.0
2000-05-04,57.0,57.0,57.0,57.0,400,0.4877976449144,0.4877976449144,0.4877976449144,0.4877976449144,46740.6930675137,0.0,1.0
2000-05-05,57.0,57.0,55.5,56.0,3600,0.4877976449144,0.4877976449144,0.474960864785074,0.47923979149485,420666.237607623,0.0,1.0
2000-05-08,56.25,57.5,56.25,57.5,400,0.481379254849737,0.492076571624176,0.481379254849737,0.492076571624176,46740.6930675137,0.0,1.0
2000-05-09,57.0,59.0,56.25,58.5,3300,0.4877976449144,0.504913351753502,0.481379254849737,0.500634425043727,385610.717806988,0.0,1.0
2000-05-10,57.5,57.5,57.25,57.25,1700,0.492076571624176,0.492076571624176,0.489937108269288,0.489937108269288,198647.945536933,0.0,1.0
2000-05-11,57.25,57.25,57.25,57.25,0,0.491648678953198,0.491648678953198,0.491648678953198,0.491648678953198,0,0.2,1.0
2000-05-12,57.75,59.0,57.75,59.0,500,0.495942553878554,0.506677241191942,0.495942553878554,0.506677241191942,58222.4690625578,0.0,1.0
2000-05-15,58.5,58.5,58.0,58.0,200,0.502383366266587,0.502383366266587,0.498089491341232,0.498089491341232,23288.9876250231,0.0,1.0
2000-05-16,59.0,59.0,58.06,58.5,7200,0.506677241191942,0.506677241191942,0.498604756332274,0.502383366266587,838403.554500833,0.0,1.0
2000-05-17,58.5,59.5,58.0,58.5,4900,0.502383366266587,0.510971116117298,0.498089491341232,0.502383366266587,570580.196813066,0.0,1.0
2000-05-18,58.5,58.5,58.5,58.5,0,0.502383366266587,0.502383366266587,0.502383366266587,0.502383366266587,0,0.0,1.0
2000-05-19,59.0,59.0,58.5,58.5,400,0.506677241191942,0.506677241191942,0.502383366266587,0.502383366266587,46577.9752500463,0.0,1.0
2000-05-22,58.56,59.0,58.56,59.0,600,0.50289863125763,0.506677241191942,0.50289863125763,0.506677241191942,69866.9628750693,0.0,1.0
2000-05-23,59.06,59.06,59.06,59.06,100,0.507192506182985,0.507192506182985,0.507192506182985,0.507192506182985,11644.4938125116,0.0,1.0
2000-05-24,59.06,59.5,59.06,59.5,2400,0.507192506182985,0.510971116117298,0.507192506182985,0.510971116117298,279467.851500277,0.0,1.0
2000-05-25,56.75,57.0,56.38,57.0,7600,0.487354804027843,0.489501741490521,0.48417733658308,0.489501741490521,884981.529750878,0.0,1.0
2000-05-26,56.75,56.75,56.75,56.75,0,0.487354804027843,0.487354804027843,0.487354804027843,0.487354804027843,0,0.0,1.0
2000-05-30,57.13,57.13,55.44,55.44,500,0.490618148971113,0.490618148971113,0.476104851723412,0.476104851723412,58222.4690625578,0.0,1.0
2000-05-31,56.75,56.75,56.75,56.75,100,0.487354804027843,0.487354804027843,0.487354804027843,0.487354804027843,11644.4938125116,0.0,1.0
2000-06-01,56.88,57.25,55.5,55.5,2600,0.488471211508435,0.491648678953198,0.476620116714454,0.476620116714454,302756.839125301,0.0,1.0
2000-06-02,57.5,57.5,57.0,57.0,2700,0.493795616415876,0.493795616415876,0.489501741490521,0.489501741490521,314401.332937812,0.0,1.0
2000-06-05,57.5,59.0,57.5,59.0,800,0.493795616415876,0.506677241191942,0.493795616415876,0.506677241191942,93155.9505000925,0.0,1.0
2000-06-06,57.0,59.0,57.0,58.06,5200,0.489501741490521,0.506677241191942,0.489501741490521,0.498604756332274,605513.678250601,0.0,1.0
2000-06-07,57.0,57.0,57.0,57.0,300,0.489501741490521,0.489501741490521,0.489501741490521,0.489501741490521,34933.4814375346,0.0,1.0
2000-06-08,57.0,57.0,57.0,57.0,0,0.489501741490521,0.489501741490521,0.489501741490521,0.489501741490521,0,0.0,1.0
2000-06-09,59.5,59.5,57.5,57.5,1300,0.510971116117298,0.510971116117298,0.493795616415876,0.493795616415876,151378.41956265,0.0,1.0
2000-06-12,57.25,57.88,57.25,57.88,1100,0.491648678953198,0.497058961359146,0.491648678953198,0.497058961359146,128089.431937627,0.0,1.0
2000-06-13,58.5,58.5,57.5,57.5,8200,0.502383366266587,0.502383366266587,0.493795616415876,0.493795616415876,954848.492625948,0.0,1.0
2000-06-14,59.5,59.5,59.5,59.5,2500,0.510971116117298,0.510971116117298,0.510971116117298,0.510971116117298,291112.345312789,0.0,1.0
2000-06-15,59.0,59.13,59.0,59.0,2100,0.506677241191942,0.507793648672535,0.506677241191942,0.506677241191942,244534.370062743,0.0,1.0
2000-06-16,59.13,59.13,58.56,58.56,500,0.507793648672535,0.507793648672535,0.50289863125763,0.50289863125763,58222.4690625578,0.0,1.0
2000-06-19,59.25,59.25,59.25,59.25,400,0.50882417865462,0.50882417865462,0.50882417865462,0.50882417865462,46577.9752500462,0.0,1.0
2000-06-20,59.0,59.75,58.75,58.75,4900,0.506677241191942,0.513118053579976,0.504530303729265,0.504530303729265,570580.196813067,0.0,1.0
2000-06-21,59.56,60.0,59.0,59.0,6600,0.511486381108341,0.515264991042653,0.506677241191942,0.506677241191942,768536.591625762,0.0,1.0
2000-06-22,60.06,60.06,60.06,60.06,100,0.515780256033696,0.515780256033696,0.515780256033696,0.515780256033696,11644.4938125116,0.0,1.0
2000-06-23,60.75,60.75,60.75,60.75,200,0.521705803430687,0.521705803430687,0.521705803430687,0.521705803430687,23288.9876250231,0.0,1.0
2000-06-26,60.81,61.0,60.75,60.75,2000,0.522221068421729,0.523852740893364,0.521705803430687,0.521705803430687,232889.876250231,0.0,1.0
2000-06-27,61.0,61.25,61.0,61.25,3200,0.523852740893364,0.525999678356042,0.523852740893364,0.525999678356042,372623.80200037,0.0,1.0
2000-06-28,61.0,61.0,61.0,61.0,200,0.523852740893364,0.523852740893364,0.523852740893364,0.523852740893364,23288.9876250231,0.0,1.0
2000-06-29,60.88,61.25,60.88,61.0,7000,0.522822210911279,0.525999678356042,0.522822210911279,0.523852740893364,815114.566875809,0.0,1.0
2000-06-30,61.0,61.0,60.88,60.88,1400,0.523852740893364,0.523852740893364,0.522822210911279,0.522822210911279,163022.913375162,0.0,1.0
2000-07-03,61.5,61.5,60.75,61.13,2400,0.52814661581872,0.52814661581872,0.521705803430687,0.524969148373957,279467.851500277,0.0,1.0
2000-07-05,60.75,60.94,59.5,60.88,13700,0.521705803430687,0.523337475902322,0.510971116117298,0.522822210911279,1595295.65231408,0.0,1.0
2000-07-06,60.25,60.25,59.5,59.5,700,0.517411928505331,0.517411928505331,0.510971116117298,0.510971116117298,81511.4566875809,0.0,1.0
2000-07-07,59.5,59.88,59.5,59.5,2500,0.510971116117298,0.514234461060568,0.510971116117298,0.510971116117298,291112.345312789,0.0,1.0
2000-07-10,60.0,60.0,59.5,59.5,1400,0.515264991042653,0.515264991042653,0.510971116117298,0.510971116117298,163022.913375162,0.0,1.0
2000-07-11,60.0,60.25,59.5,59.5,1000,0.515264991042653,0.517411928505331,0.510971116117298,0.510971116117298,116444.938125116,0.0,1.0
2000-07-12,59.5,59.5,58.75,58.75,2700,0.510971116117298,0.510971116117298,0.504530303729265,0.504530303729265,314401.332937812,0.0,1.0
2000-07-13,58.75,59.13,58.75,58.75,3600,0.504530303729265,0.507793648672535,0.504530303729265,0.504530303729265,419201.777250416,0.0,1.0
2000-07-14,58.75,58.75,58.75,58.75,0,0.504530303729265,0.504530303729265,0.504530303729265,0.504530303729265,0,0.0,1.0
2000-07-17,60.63,60.63,58.5,59.0,1800,0.520675273448601,0.520675273448601,0.502383366266587,0.506677241191942,209600.888625208,0.0,1.0
2000-07-18,60.25,60.75,60.06,60.06,1500,0.517411928505331,0.521705803430687,0.515780256033696,0.515780256033696,174667.407187673,0.0,1.0
2000-07-19,60.25,61.0,60.0,61.0,600,0.517411928505331,0.523852740893364,0.515264991042653,0.523852740893364,69866.9628750694,0.0,1.0
2000-07-20,60.0,60.0,59.25,60.0,2900,0.515264991042653,0.515264991042653,0.50882417865462,0.515264991042653,337690.320562835,0.0,1.0
2000-07-21,59.75,60.0,59.25,59.25,600,0.513118053579976,0.515264991042653,0.50882417865462,0.50882417865462,69866.9628750693,0.0,1.0
2000-07-24,61.0,61.88,59.63,59.63,4700,0.523852740893364,0.53140996076199,0.51208752359789,0.51208752359789,547291.209188043,0.0,1.0
2000-07-25,60.0,61.0,60.0,60.0,7900,0.515264991042653,0.523852740893364,0.515264991042653,0.515264991042653,919915.011188414,0.0,1.0
2000-07-26,60.25,60.38,60.25,60.38,4600,0.517411928505331,0.518528335985924,0.517411928505331,0.518528335985924,535646.715375532,0.0,1.0
2000-07-27,60.5,60.5,60.0,60.0,500,0.519558865968009,0.519558865968009,0.515264991042653,0.515264991042653,58222.4690625578,0.0,1.0
2000-07-28,60.0,60.0,60.0,60.0,200,0.515264991042653,0.515264991042653,0.515264991042653,0.515264991042653,23288.9876250231,0.0,1.0
2000-07-31,57.5,58.0,57.0,58.0,4600,0.493795616415876,0.498089491341232,0.489501741490521,0.498089491341232,535646.715375532,0.0,1.0
2000-08-01,57.63,58.0,57.13,57.13,6200,0.494912023896469,0.498089491341232,0.490618148971113,0.490618148971113,721958.616375716,0.0,1.0
2000-08-02,58.0,58.5,57.5,57.5,4900,0.498089491341232,0.502383366266587,0.493795616415876,0.493795616415876,570580.196813066,0.0,1.0
2000-08-03,58.0,58.0,58.0,58.0,200,0.498089491341232,0.498089491341232,0.498089491341232,0.498089491341232,23288.9876250231,0.0,1.0
2000-08-04,58.5,58.5,58.5,58.5,400,0.502383366266587,0.502383366266587,0.502383366266587,0.502383366266587,46577.9752500462,0.0,1.0
2000-08-07,58.5,59.0,58.5,58.5,600,0.502383366266587,0.506677241191942,0.502383366266587,0.502383366266587,69866.9628750694,0.0,1.0
2000-08-08,58.5,59.0,58.5,59.0,400,0.502383366266587,0.506677241191942,0.502383366266587,0.506677241191942,46577.9752500462,0.0,1.0
2000-08-09,58.5,58.5,58.5,58.5,3100,0.502383366266587,0.502383366266587,0.502383366266587,0.502383366266587,360979.308187858,0.0,1.0
2000-08-10,58.0,58.0,58.0,58.0,200,0.498089491341232,0.498089491341232,0.498089491341232,0.498089491341232,23288.9876250231,0.0,1.0
2000-08-11,58.02,58.5,57.53,57.53,1300,0.498261246338246,0.502383366266587,0.494053248911397,0.494053248911397,151378.41956265,0.0,1.0
2000-08-14,58.02,58.02,58.02,58.02,0,0.498261246338246,0.498261246338246,0.498261246338246,0.498261246338246,0,0.0,1.0
2000-08-15,58.69,59.88,58.0,58.25,4400,0.504015038738222,0.514234461060568,0.498089491341232,0.500236428803909,512357.727750509,0.0,1.0
2000-08-16,58.25,60.0,58.25,60.0,1500,0.500236428803909,0.515264991042653,0.500236428803909,0.515264991042653,174667.407187673,0.0,1.0
2000-08-17,58.56,58.56,58.56,58.56,200,0.50289863125763,0.50289863125763,0.50289863125763,0.50289863125763,23288.9876250231,0.0,1.0
2000-08-18,59.06,59.75,59.06,59.75,500,0.507192506182985,0.513118053579976,0.507192506182985,0.513118053579976,58222.4690625578,0.0,1.0
2000-08-21,59.75,59.75,59.75,59.75,100,0.513118053579976,0.513118053579976,0.513118053579976,0.513118053579976,11644.4938125115,0.0,1.0
2000-08-22,61.0,61.0,59.5,59.5,4400,0.523852740893364,0.523852740893364,0.510971116117298,0.510971116117298,512357.727750509,0.0,1.0
2000-08-23,61.0,61.0,61.0,61.0,0,0.523852740893364,0.523852740893364,0.523852740893364,0.523852740893364,0,0.0,1.0
2000-08-24,61.69,62.5,61.69,62.0,700,0.529778288290355,0.536734365669431,0.529778288290355,0.532440490744075,81511.4566875809,0.0,1.0
2000-08-25,61.5,61.5,61.5,61.5,300,0.52814661581872,0.52814661581872,0.52814661581872,0.52814661581872,34933.4814375346,0.0,1.0
2000-08-28,61.0,61.5,61.0,61.5,4400,0.523852740893364,0.52814661581872,0.523852740893364,0.52814661581872,512357.727750509,0.0,1.0
2000-08-29,60.88,61.0,60.88,61.0,2800,0.522822210911279,0.523852740893364,0.522822210911279,0.523852740893364,326045.826750324,0.0,1.0
2000-08-30,60.5,61.25,60.5,60.88,900,0.519558865968009,0.525999678356042,0.519558865968009,0.522822210911279,104800.444312604,0.0,1.0
2000-08-31,60.5,61.0,60.5,60.5,4200,0.519558865968009,0.523852740893364,0.519558865968009,0.519558865968009,489068.740125485,0.0,1.0
2000-09-01,61.25,61.25,61.25,61.25,200,0.525999678356042,0.525999678356042,0.525999678356042,0.525999678356042,23288.9876250231,0.0,1.0
2000-09-05,61.25,61.25,61.25,61.25,0,0.525999678356042,0.525999678356042,0.525999678356042,0.525999678356042,0,0.0,1.0
2000-09-06,61.75,61.75,60.5,60.5,6600,0.530293553281397,0.530293553281397,0.519558865968009,0.519558865968009,768536.591625763,0.0,1.0
2000-09-07,62.0,62.0,62.0,62.0,2000,0.532440490744075,0.532440490744075,0.532440490744075,0.532440490744075,232889.876250231,0.0,1.0
2000-09-08,61.5,61.5,61.5,61.5,100,0.52814661581872,0.52814661581872,0.52814661581872,0.52814661581872,11644.4938125115,0.0,1.0
2000-09-11,61.5,61.5,61.5,61.5,0,0.52814661581872,0.52814661581872,0.52814661581872,0.52814661581872,0,0.0,1.0
2000-09-12,61.5,61.5,61.5,61.5,400,0.52814661581872,0.52814661581872,0.52814661581872,0.52814661581872,46577.9752500462,0.0,1.0
2000-09-13,61.5,61.5,61.5,61.5,0,0.52814661581872,0.52814661581872,0.52814661581872,0.52814661581872,0,0.0,1.0
2000-09-14,61.5,61.5,61.5,61.5,0,0.52814661581872,0.52814661581872,0.52814661581872,0.52814661581872,0,0.0,1.0
2000-09-15,61.5,61.5,61.5,61.5,0,0.52814661581872,0.52814661581872,0.52814661581872,0.52814661581872,0,0.0,1.0
2000-09-18,61.0,61.5,61.0,61.5,3500,0.523852740893364,0.52814661581872,0.523852740893364,0.52814661581872,407557.283437905,0.0,1.0
2000-09-19,61.0,61.0,61.0,61.0,4400,0.523852740893364,0.523852740893364,0.523852740893364,0.523852740893364,512357.727750509,0.0,1.0
2000-09-20,61.13,61.13,61.13,61.13,400,0.524969148373957,0.524969148373957,0.524969148373957,0.524969148373957,46577.9752500462,0.0,1.0
2000-09-21,61.75,61.75,61.06,61.06,10900,0.530293553281397,0.530293553281397,0.524368005884407,0.524368005884407,1269249.82556376,0.0,1.0
2000-09-22,60.5,61.81,60.5,61.75,13000,0.519558865968009,0.53080881827244,0.519558865968009,0.530293553281397,1513784.1956265,0.0,1.0
2000-09-25,60.25,60.5,60.0,60.38,8000,0.517411928505331,0.519558865968009,0.515264991042653,0.518528335985924,931559.505000925,0.0,1.0
2000-09-26,61.0,61.0,60.27,60.27,800,0.523852740893364,0.523852740893364,0.517583683502345,0.517583683502345,93155.9505000925,0.0,1.0
2000-09-27,60.0,60.25,60.0,60.25,9700,0.515264991042653,0.517411928505331,0.515264991042653,0.517411928505331,1129515.89981362,0.0,1.0
2000-09-28,59.0,59.81,58.5,59.81,2900,0.506677241191942,0.513633318571018,0.502383366266587,0.513633318571018,337690.320562835,0.0,1.0
2000-09-29,59.75,60.0,59.75,60.0,600,0.513118053579976,0.515264991042653,0.513118053579976,0.515264991042653,69866.9628750693,0.0,1.0
2000-10-02,59.75,59.75,58.0,59.0,4600,0.513118053579976,0.513118053579976,0.498089491341232,0.506677241191942,535646.715375531,0.0,1.0
2000-10-03,59.75,59.75,59.0,59.75,4800,0.513118053579976,0.513118053579976,0.506677241191942,0.513118053579976,558935.703000554,0.0,1.0
2000-10-04,58.81,58.81,58.75,58.75,200,0.505045568720307,0.505045568720307,0.504530303729265,0.504530303729265,23288.9876250231,0.0,1.0
2000-10-05,59.5,59.5,59.25,59.25,2800,0.510971116117298,0.510971116117298,0.50882417865462,0.50882417865462,326045.826750324,0.0,1.0
2000-10-06,58.0,58.75,58.0,58.75,1900,0.498089491341232,0.504530303729265,0.498089491341232,0.504530303729265,221245.382437719,0.0,1.0
2000-10-09,58.0,58.0,58.0,58.0,0,0.498089491341232,0.498089491341232,0.498089491341232,0.498089491341232,0,0.0,1.0
2000-10-10,57.0,57.0,57.0,57.0,200,0.489501741490521,0.489501741490521,0.489501741490521,0.489501741490521,23288.9876250231,0.0,1.0
2000-10-11,57.0,57.5,57.0,57.0,5700,0.489501741490521,0.493795616415876,0.489501741490521,0.489501741490521,663736.147313158,0.0,1.0
2000-10-12,57.0,57.0,56.5,56.5,3700,0.489501741490521,0.489501741490521,0.485207866565165,0.485207866565165,430846.271062927,0.0,1.0
2000-10-13,57.0,57.0,57.0,57.0,800,0.489501741490521,0.489501741490521,0.489501741490521,0.489501741490521,93155.9505000924,0.0,1.0
2000-10-16,56.13,56.88,56.13,56.88,1100,0.482030399120402,0.488471211508435,0.482030399120402,0.488471211508435,128089.431937627,0.0,1.0
2000-10-17,56.5,56.75,56.5,56.75,900,0.485207866565165,0.487354804027843,0.485207866565165,0.487354804027843,104800.444312604,0.0,1.0
2000-10-18,56.25,56.38,56.25,56.38,2900,0.483060929102488,0.48417733658308,0.483060929102488,0.48417733658308,337690.320562835,0.0,1.0
2000-10-19,55.88,56.44,55.88,56.44,8200,0.479883461657725,0.484692601574123,0.479883461657725,0.484692601574123,954848.492625947,0.0,1.0
2000-10-20,55.0,55.5,53.5,55.5,3400,0.472326241789099,0.476620116714454,0.459444617013033,0.476620116714454,395912.789625393,0.0,1.0
2000-10-23,54.0,54.0,53.13,53.5,12300,0.463738491938388,0.463738491938388,0.45626714956827,0.459444617013033,1432272.73893892,0.0,1.0
2000-10-24,54.5,54.5,52.25,53.0,2500,0.468032366863743,0.468032366863743,0.448709929699644,0.455150742087677,291112.345312789,0.0,1.0
2000-10-25,53.25,54.5,53.25,54.0,12600,0.457297679550355,0.468032366863743,0.457297679550355,0.463738491938388,1467206.22037646,0.0,1.0
2000-10-26,52.25,53.38,51.75,53.38,4600,0.448709929699644,0.458414087030947,0.444416054774289,0.458414087030947,535646.715375532,0.0,1.0
2000-10-27,53.13,53.13,53.13,53.13,100,0.45626714956827,0.45626714956827,0.45626714956827,0.45626714956827,11644.4938125115,0.0,1.0
2000-10-30,53.0,53.0,53.0,53.0,2000,0.455150742087677,0.455150742087677,0.455150742087677,0.455150742087677,232889.876250231,0.0,1.0
2000-10-31,53.38,53.5,53.38,53.5,5300,0.458414087030947,0.459444617013033,0.458414087030947,0.459444617013033,617158.172063113,0.0,1.0
2000-11-01,53.63,53.88,53.63,53.88,10300,0.460561024493625,0.462707961956303,0.460561024493625,0.462707961956303,1199382.86268869,0.0,1.0
2000-11-02,54.75,54.75,53.88,54.0,6700,0.470179304326421,0.470179304326421,0.462707961956303,0.463738491938388,780181.085438275,0.0,1.0
2000-11-03,54.0,54.25,54.0,54.25,200,0.463738491938388,0.465885429401066,0.463738491938388,0.465885429401066,23288.9876250231,0.0,1.0
2000-11-06,54.5,54.5,54.0,54.06,12700,0.468032366863743,0.468032366863743,0.463738491938388,0.464253756929431,1478850.71418897,0.0,1.0
2000-11-07,54.75,55.0,54.5,54.5,4700,0.470179304326421,0.472326241789099,0.468032366863743,0.468032366863743,547291.209188043,0.0,1.0
2000-11-08,55.0,55.25,55.0,55.0,900,0.472326241789099,0.474473179251777,0.472326241789099,0.472326241789099,104800.444312604,0.0,1.0
2000-11-09,54.75,55.06,54.0,55.06,6100,0.470179304326421,0.472841506780142,0.463738491938388,0.472841506780142,710314.122563205,0.0,1.0
2000-11-10,55.5,55.5,55.0,55.0,4100,0.476620116714454,0.476620116714454,0.472326241789099,0.472326241789099,477424.246312974,0.0,1.0
2000-11-13,55.5,55.5,54.63,54.63,800,0.476620116714454,0.476620116714454,0.469148774344336,0.469148774344336,93155.9505000925,0.0,1.0
2000-11-14,54.75,55.13,54.75,55.13,5000,0.470179304326421,0.473442649269691,0.470179304326421,0.473442649269691,582224.690625578,0.0,1.0
2000-11-15,54.5,54.75,54.38,54.75,37600,0.468032366863743,0.470179304326421,0.467001836881658,0.470179304326421,4378329.67350435,0.0,1.0
2000-11-16,53.63,54.25,53.5,54.25,14900,0.460561024493625,0.465885429401066,0.459444617013033,0.465885429401066,1735029.57806422,0.0,1.0
2000-11-17,53.0,53.75,53.0,53.63,3500,0.455150742087677,0.46159155447571,0.455150742087677,0.460561024493625,407557.283437905,0.0,1.0
2000-11-20,52.75,52.88,51.63,52.13,2800,0.453003804624999,0.454120212105592,0.443385524792203,0.447679399717559,326045.826750324,0.0,1.0
2000-11-21,52.5,52.5,51.63,52.5,3600,0.450856867162322,0.450856867162322,0.443385524792203,0.450856867162322,419201.777250416,0.0,1.0
2000-11-22,52.5,52.5,51.0,52.5,25400,0.450856867162322,0.450856867162322,0.437975242386255,0.450856867162322,2957701.42837793,0.0,1.0
2000-11-24,53.0,53.0,52.5,52.5,600,0.455150742087677,0.455150742087677,0.450856867162322,0.450856867162322,69866.9628750694,0.0,1.0
2000-11-27,51.5,52.75,51.38,52.75,13100,0.442269117311611,0.453003804624999,0.441238587329526,0.453003804624999,1525428.68943901,0.0,1.0
2000-11-28,51.88,51.88,51.13,51.63,12900,0.445532462254881,0.445532462254881,0.439091649866848,0.443385524792203,1502139.70181399,0.0,1.0
2000-11-29,51.88,52.0,51.06,52.0,1400,0.445532462254881,0.446562992236966,0.438490507377298,0.446562992236966,163022.913375162,0.0,1.0
2000-11-30,51.88,51.88,50.94,51.88,3600,0.445532462254881,0.445532462254881,0.437459977395213,0.445532462254881,419201.777250416,0.0,1.0
2000-12-01,51.5,51.88,50.63,51.88,3700,0.442269117311611,0.445532462254881,0.434797774941492,0.445532462254881,430846.271062927,0.0,1.0
2000-12-04,51.25,51.88,50.81,50.81,2200,0.440122179848933,0.445532462254881,0.43634356991462,0.43634356991462,256178.863875254,0.0,1.0
2000-12-05,52.0,52.0,51.5,51.5,5700,0.446562992236966,0.446562992236966,0.442269117311611,0.442269117311611,663736.147313159,0.0,1.0
2000-12-06,53.0,54.06,51.75,51.75,2800,0.455150742087677,0.464253756929431,0.444416054774289,0.444416054774289,326045.826750324,0.0,1.0
2000-12-07,53.13,54.0,52.5,52.5,2600,0.45626714956827,0.463738491938388,0.450856867162322,0.450856867162322,302756.8391253,0.0,1.0
2000-12-08,53.75,53.75,53.13,53.13,2700,0.46159155447571,0.46159155447571,0.45626714956827,0.45626714956827,314401.332937812,0.0,1.0
2000-12-11,54.0,54.0,53.94,53.94,400,0.463738491938388,0.463738491938388,0.463223226947345,0.463223226947345,46577.9752500462,0.0,1.0
2000-12-12,53.06,54.75,53.06,54.75,900,0.45566600707872,0.470179304326421,0.45566600707872,0.470179304326421,104800.444312604,0.0,1.0
2000-12-13,53.25,53.25,52.25,53.25,3800,0.457297679550355,0.457297679550355,0.448709929699644,0.457297679550355,442490.764875439,0.0,1.0
2000-12-14,53.13,53.25,53.13,53.13,500,0.45626714956827,0.457297679550355,0.45626714956827,0.45626714956827,58222.4690625577,0.0,1.0
2000-12-15,54.0,54.0,53.13,53.13,900,0.463738491938388,0.463738491938388,0.45626714956827,0.45626714956827,104800.444312604,0.0,1.0
2000-12-18,53.25,53.25,53.25,53.25,500,0.457297679550355,0.457297679550355,0.457297679550355,0.457297679550355,58222.4690625578,0.0,1.0
2000-12-19,54.25,54.25,53.94,53.94,900,0.465885429401066,0.465885429401066,0.463223226947345,0.463223226947345,104800.444312604,0.0,1.0
2000-12-20,53.88,54.75,53.75,53.75,25100,0.462707961956303,0.470179304326421,0.46159155447571,0.46159155447571,2922767.9469404,0.0,1.0
2000-12-21,51.38,54.0,51.38,54.0,7700,0.441238587329526,0.463738491938388,0.441238587329526,0.463738491938388,896626.023563389,0.0,1.0
2000-12-22,52.25,53.0,51.63,51.63,13500,0.448709929699644,0.455150742087677,0.443385524792203,0.443385524792203,1572006.66468906,0.0,1.0
2000-12-26,51.875,52.125,51.75,52.125,2800,0.445489523505627,0.447636460968305,0.444416054774289,0.447636460968305,326045.826750324,0.0,1.0
2000-12-27,52.5,52.5,51.88,52.0,4500,0.450856867162322,0.450856867162322,0.445532462254881,0.446562992236966,524002.22156302,0.0,1.0
2000-12-28,52.75,52.75,51.94,51.94,2600,0.453003804624999,0.453003804624999,0.446047727245924,0.446047727245924,302756.839125301,0.0,1.0
2000-12-29,52.63,52.63,52.19,52.19,6300,0.451973274642914,0.451973274642914,0.448194664708601,0.448194664708601,733603.110188228,0.0,1.0
2001-01-02,52.63,52.63,52.0,52.19,4900,0.451973274642914,0.451973274642914,0.446562992236966,0.448194664708601,570580.196813066,0.0,1.0
2001-01-03,52.06,52.13,52.06,52.13,6000,0.447078257228009,0.447679399717559,0.447078257228009,0.447679399717559,698669.628750693,0.0,1.0
2001-01-04,52.63,52.75,52.38,52.38,7900,0.451973274642914,0.453003804624999,0.449826337180236,0.449826337180236,919915.011188413,0.0,1.0
2001-01-05,52.13,53.0,52.06,52.31,22300,0.447679399717559,0.455150742087677,0.447078257228009,0.449225194690687,2596722.12019008,0.0,1.0
2001-01-08,53.0,53.0,52.31,52.31,1200,0.455150742087677,0.455150742087677,0.449225194690687,0.449225194690687,139733.925750139,0.0,1.0
2001-01-09,53.88,54.0,53.5,53.5,5800,0.462707961956303,0.463738491938388,0.459444617013033,0.459444617013033,675380.64112567,0.0,1.0
2001-01-10,54.88,54.88,54.0,54.0,2600,0.471295711807014,0.471295711807014,0.463738491938388,0.463738491938388,302756.8391253,0.0,1.0
2001-01-11,57.88,57.88,54.69,54.69,2900,0.497058961359146,0.497058961359146,0.469664039335379,0.469664039335379,337690.320562835,0.0,1.0
2001-01-12,57.19,57.88,57.06,57.88,2100,0.491133413962156,0.497058961359146,0.490017006481563,0.497058961359146,244534.370062743,0.0,1.0
2001-01-16,58.0,58.63,58.0,58.63,2100,0.498089491341232,0.503499773747179,0.498089491341232,0.503499773747179,244534.370062743,0.0,1.0
2001-01-17,59.5,61.5,58.13,58.13,6700,0.510971116117298,0.52814661581872,0.499205898821824,0.499205898821824,780181.085438274,0.0,1.0
2001-01-18,60.25,66.0,60.0,60.0,9400,0.517411928505331,0.566791490146919,0.515264991042653,0.515264991042653,1094582.41837609,0.0,1.0
2001-01-19,59.88,60.25,59.88,60.25,800,0.514234461060568,0.517411928505331,0.514234461060568,0.517411928505331,93155.9505000925,0.0,1.0
2001-01-22,61.13,61.13,60.5,60.5,600,0.524969148373957,0.524969148373957,0.519558865968009,0.519558865968009,69866.9628750693,0.0,1.0
2001-01-23,61.94,62.0,61.0,61.0,600,0.531925225753032,0.532440490744075,0.523852740893364,0.523852740893364,69866.9628750694,0.0,1.0
2001-01-24,61.94,61.94,61.94,61.94,0,0.531925225753032,0.531925225753032,0.531925225753032,0.531925225753032,0,0.0,1.0
2001-01-25,63.06,63.5,62.0,62.0,900,0.541543505585829,0.545322115520142,0.532440490744075,0.532440490744075,104800.444312604,0.0,1.0
2001-01-26,64.75,65.5,64.25,64.25,5900,0.55605680283353,0.562497615221563,0.551762927908175,0.551762927908175,687025.134938182,0.0,1.0
2001-01-29,64.75,64.75,64.75,64.75,0,0.55605680283353,0.55605680283353,0.55605680283353,0.55605680283353,0,0.0,1.0
2001-01-30,64.75,64.75,64.75,64.75,0,0.55605680283353,0.55605680283353,0.55605680283353,0.55605680283353,0,0.0,1.0
2001-01-31,63.0,63.5,63.0,63.5,900,0.541028240594786,0.545322115520142,0.541028240594786,0.545322115520142,104800.444312604,0.0,1.0
2001-02-01,65.94,65.94,64.0,64.0,3900,0.566276225155876,0.566276225155876,0.549615990445497,0.549615990445497,454135.258687951,0.0,1.0
2001-02-02,66.0,67.0,65.0,66.38,12100,0.566791490146919,0.57537923999763,0.558203740296208,0.570054835090189,1408983.7513139,0.0,1.0
2001-02-05,66.0,66.0,66.0,66.0,0,0.566791490146919,0.566791490146919,0.566791490146919,0.566791490146919,0,0.0,1.0
2001-02-06,65.25,65.88,65.0,65.0,1300,0.560350677758886,0.565760960164833,0.558203740296208,0.558203740296208,151378.41956265,0.0,1.0
2001-02-07,65.5,66.0,65.5,65.5,1000,0.562497615221563,0.566791490146919,0.562497615221563,0.562497615221563,116444.938125116,0.0,1.0
2001-02-08,64.5,65.5,64.31,65.5,1800,0.553909865370852,0.562497615221563,0.552278192899217,0.562497615221563,209600.888625208,0.0,1.0
2001-02-09,65.0,65.0,64.5,64.5,500,0.558203740296208,0.558203740296208,0.553909865370852,0.553909865370852,58222.4690625578,0.0,1.0
2001-02-12,66.0,66.0,65.75,65.75,12500,0.566791490146919,0.566791490146919,0.564644552684241,0.564644552684241,1455561.72656394,0.0,1.0
2001-02-13,66.0,66.69,65.88,65.88,4400,0.566791490146919,0.572717037543909,0.565760960164833,0.565760960164833,512357.727750508,0.0,1.0
2001-02-14,66.0,66.0,66.0,66.0,2000,0.566791490146919,0.566791490146919,0.566791490146919,0.566791490146919,232889.876250231,0.0,1.0
2001-02-15,66.38,66.38,66.38,66.38,1500,0.570054835090189,0.570054835090189,0.570054835090189,0.570054835090189,174667.407187673,0.0,1.0
2001-02-16,66.38,66.38,66.38,66.38,0,0.570054835090189,0.570054835090189,0.570054835090189,0.570054835090189,0,0.0,1.0
2001-02-20,66.38,66.38,66.38,66.38,0,0.570054835090189,0.570054835090189,0.570054835090189,0.570054835090189,0,0.0,1.0
2001-02-21,66.38,66.94,66.38,66.44,5300,0.570054835090189,0.574863975006587,0.570054835090189,0.570570100081231,617158.172063112,0.0,1.0
2001-02-22,66.44,66.44,66.44,66.44,200,0.570570100081231,0.570570100081231,0.570570100081231,0.570570100081231,23288.9876250231,0.0,1.0
2001-02-23,66.5,66.5,66.5,66.5,200,0.571085365072274,0.571085365072274,0.571085365072274,0.571085365072274,23288.9876250231,0.0,1.0
2001-02-26,67.5,67.5,66.75,66.75,1100,0.579673114922985,0.579673114922985,0.573232302534952,0.573232302534952,128089.431937627,0.0,1.0
2001-02-27,67.25,67.25,67.25,67.25,400,0.577526177460307,0.577526177460307,0.577526177460307,0.577526177460307,46577.9752500463,0.0,1.0
2001-02-28,67.75,67.81,67.25,67.25,1200,0.581820052385663,0.582335317376705,0.577526177460307,0.577526177460307,139733.925750139,0.0,1.0
2001-03-01,67.5,67.75,67.25,67.75,5700,0.579673114922985,0.581820052385663,0.577526177460307,0.581820052385663,663736.147313159,0.0,1.0
2001-03-02,67.0,67.0,67.0,67.0,500,0.57537923999763,0.57537923999763,0.57537923999763,0.57537923999763,58222.4690625577,0.0,1.0
2001-03-05,67.5,67.5,67.19,67.5,1600,0.579673114922985,0.579673114922985,0.577010912469265,0.579673114922985,186311.901000185,0.0,1.0
2001-03-06,67.81,68.13,67.56,67.56,3200,0.582335317376705,0.585083397328933,0.580188379914028,0.580188379914028,372623.80200037,0.0,1.0
2001-03-07,67.81,67.81,67.81,67.81,100,0.582335317376705,0.582335317376705,0.582335317376705,0.582335317376705,11644.4938125116,0.0,1.0
2001-03-08,67.81,67.81,67.81,67.81,0,0.582335317376705,0.582335317376705,0.582335317376705,0.582335317376705,0,0.0,1.0
2001-03-09,67.88,68.0,67.88,68.0,300,0.582936459866255,0.583966989848341,0.582936459866255,0.583966989848341,34933.4814375347,0.0,1.0
2001-03-12,67.63,67.63,67.38,67.38,1100,0.580789522403577,0.580789522403577,0.5786425849409,0.5786425849409,128089.431937627,0.0,1.0
2001-03-13,68.0,68.13,68.0,68.0,3200,0.583966989848341,0.585083397328933,0.583966989848341,0.583966989848341,372623.80200037,0.0,1.0
2001-03-14,66.5,68.0,66.0,68.0,13100,0.571085365072274,0.583966989848341,0.566791490146919,0.583966989848341,1525428.68943901,0.0,1.0
2001-03-15,66.5,66.5,66.0,66.5,8300,0.571085365072274,0.571085365072274,0.566791490146919,0.571085365072274,966492.986438459,0.0,1.0
2001-03-16,66.5,66.5,66.0,66.5,11200,0.571085365072274,0.571085365072274,0.566791490146919,0.571085365072274,1304183.30700129,0.0,1.0
2001-03-19,66.5,66.5,66.5,66.5,0,0.571085365072274,0.571085365072274,0.571085365072274,0.571085365072274,0,0.0,1.0
2001-03-20,65.5,65.5,65.5,65.5,500,0.562497615221563,0.562497615221563,0.562497615221563,0.562497615221563,58222.4690625578,0.0,1.0
2001-03-21,65.5,65.5,65.25,65.5,1400,0.562497615221563,0.562497615221563,0.560350677758886,0.562497615221563,163022.913375162,0.0,1.0
2001-03-22,65.0,65.75,65.0,65.75,6000,0.558203740296208,0.564644552684241,0.558203740296208,0.564644552684241,698669.628750693,0.0,1.0
2001-03-23,65.5,65.75,65.5,65.75,2100,0.562497615221563,0.564644552684241,0.562497615221563,0.564644552684241,244534.370062743,0.0,1.0
2001-03-26,66.25,66.25,66.0,66.0,3500,0.568938427609596,0.568938427609596,0.566791490146919,0.566791490146919,407557.283437905,0.0,1.0
2001-03-27,66.75,66.75,66.38,66.5,4600,0.573232302534952,0.573232302534952,0.570054835090189,0.571085365072274,535646.715375531,0.0,1.0
2001-03-28,65.81,66.5,65.0,66.5,3200,0.565159817675284,0.571085365072274,0.558203740296208,0.571085365072274,372623.80200037,0.0,1.0
2001-03-29,65.0,66.75,65.0,66.56,18800,0.558203740296208,0.573232302534952,0.558203740296208,0.571600630063317,2189164.83675217,0.0,1.0
2001-03-30,65.0,65.38,64.5,65.38,4000,0.558203740296208,0.561467085239478,0.553909865370852,0.561467085239478,465779.752500462,0.0,1.0
2001-04-02,63.5,65.0,63.5,64.25,2100,0.545322115520142,0.558203740296208,0.545322115520142,0.551762927908175,244534.370062742,0.0,1.0
2001-04-03,63.0,63.5,63.0,63.25,4500,0.541028240594786,0.545322115520142,0.541028240594786,0.543175178057464,524002.22156302,0.0,1.0
2001-04-04,62.0,62.63,61.06,62.63,3600,0.532440490744075,0.537850773150023,0.524368005884407,0.537850773150023,419201.777250416,0.0,1.0
2001-04-05,62.0,62.0,62.0,62.0,1700,0.532440490744075,0.532440490744075,0.532440490744075,0.532440490744075,197956.394812697,0.0,1.0
2001-04-06,61.88,62.0,61.75,62.0,2300,0.53140996076199,0.532440490744075,0.530293553281397,0.532440490744075,267823.357687766,0.0,1.0
2001-04-09,61.75,62.0,61.75,62.0,5100,0.530293553281397,0.532440490744075,0.530293553281397,0.532440490744075,593869.18443809,0.0,1.0
2001-04-10,61.85,61.85,61.85,61.85,2100,0.531152328266469,0.531152328266469,0.531152328266469,0.531152328266469,244534.370062742,0.0,1.0
2001-04-11,61.0,61.6,61.0,61.6,8000,0.523852740893364,0.529005390803791,0.523852740893364,0.529005390803791,931559.505000925,0.0,1.0
2001-04-12,60.0,60.75,60.0,60.5,3700,0.515264991042653,0.521705803430687,0.515264991042653,0.519558865968009,430846.271062928,0.0,1.0
2001-04-16,59.25,60.0,59.25,60.0,1000,0.50882417865462,0.515264991042653,0.50882417865462,0.515264991042653,116444.938125116,0.0,1.0
2001-04-17,59.29,59.75,59.02,59.25,13700,0.509167688648649,0.513118053579976,0.506848996188957,0.50882417865462,1595295.65231408,0.0,1.0
2001-04-18,59.56,60.2,59.5,59.9,10800,0.511486381108341,0.516982541012796,0.510971116117298,0.514406216057582,1257605.33175125,0.0,1.0
2001-04-19,60.0,60.0,60.0,60.0,2100,0.515264991042653,0.515264991042653,0.515264991042653,0.515264991042653,244534.370062743,0.0,1.0
2001-04-20,59.9,60.0,59.8,59.8,1600,0.514406216057582,0.515264991042653,0.513547441072511,0.513547441072511,186311.901000185,0.0,1.0
2001-04-23,59.95,60.1,59.9,59.9,4800,0.514835603550118,0.516123766027724,0.514406216057582,0.514406216057582,558935.703000555,0.0,1.0
2001-04-24,60.05,60.25,60.0,60.25,2000,0.515694378535189,0.517411928505331,0.515264991042653,0.517411928505331,232889.876250231,0.0,1.0
2001-04-25,61.0,61.0,60.05,60.05,7100,0.523852740893364,0.523852740893364,0.515694378535189,0.515694378535189,826759.060688321,0.0,1.0
2001-04-26,61.0,61.0,60.76,60.76,300,0.523852740893364,0.523852740893364,0.521791680929194,0.521791680929194,34933.4814375347,0.0,1.0
2001-04-27,60.65,61.4,60.5,61.4,7200,0.520847028445615,0.527287840833649,0.519558865968009,0.527287840833649,838403.554500833,0.0,1.0
2001-04-30,60.35,61.4,60.3,61.4,9200,0.518270703490402,0.527287840833649,0.517841315997867,0.527287840833649,1071293.43075106,0.0,1.0
2001-05-01,60.85,61.4,60.0,61.4,9400,0.522564578415758,0.527287840833649,0.515264991042653,0.527287840833649,1094582.41837609,0.0,1.0
2001-05-02,60.4,60.8,60.4,60.8,300,0.518700090982938,0.522135190923222,0.518700090982938,0.522135190923222,34933.4814375346,0.0,1.0
2001-05-03,60.6,60.9,60.1,60.9,3600,0.52041764095308,0.522993965908293,0.516123766027724,0.522993965908293,419201.777250416,0.0,1.0
2001-05-04,60.64,61.0,60.3,61.0,10600,0.520761150947108,0.523852740893364,0.517841315997867,0.523852740893364,1234316.34412623,0.0,1.0
2001-05-07,60.9,61.4,60.65,61.4,7400,0.522993965908293,0.527287840833649,0.520847028445615,0.527287840833649,861692.542125856,0.0,1.0
2001-05-08,60.76,61.8,60.7,60.7,5700,0.521791680929194,0.530722940773933,0.521276415938151,0.521276415938151,663736.147313158,0.0,1.0
2001-05-09,60.3,61.0,60.0,60.8,13900,0.517841315997867,0.523852740893364,0.515264991042653,0.522135190923222,1618584.63993911,0.0,1.0
2001-05-10,59.9,60.0,59.9,59.95,6700,0.514406216057582,0.515264991042653,0.514406216057582,0.514835603550118,780181.085438275,0.0,1.0
2001-05-11,59.94,59.95,59.94,59.95,200,0.516467276021753,0.516553440065133,0.516467276021753,0.516553440065133,23211.5383811753,0.2,1.0
2001-05-14,59.91,60.0,59.9,60.0,8600,0.516208783891612,0.516984260282035,0.516122619848232,0.516984260282035,998096.15039054,0.0,1.0
2001-05-15,59.76,59.95,59.76,59.95,1000,0.514916323240907,0.516553440065133,0.514916323240907,0.516553440065133,116057.691905877,0.0,1.0
2001-05-16,59.8,59.95,59.75,59.95,2700,0.515260979414428,0.516553440065133,0.514830159197527,0.516553440065133,313355.768145867,0.0,1.0
2001-05-17,59.94,60.04,59.94,59.99,12600,0.516467276021753,0.517328916455556,0.516467276021753,0.516898096238655,1462326.91801405,0.0,1.0
2001-05-18,60.0,60.05,59.95,60.01,9400,0.516984260282035,0.517415080498937,0.516553440065133,0.517070424325415,1090942.30391524,0.0,1.0
2001-05-21,60.9,61.23,60.86,61.23,10700,0.524739024186266,0.527582437617817,0.524394368012744,0.527582437617817,1241817.30339288,0.0,1.0
2001-05-22,60.1,60.95,59.94,60.41,5800,0.517845900715838,0.525169844403167,0.516467276021753,0.520516986060629,673134.613054086,0.0,1.0
2001-05-23,59.71,60.59,59.41,60.0,6300,0.514485503024005,0.522067938841475,0.511900581722595,0.516984260282035,731163.459007024,0.0,1.0
2001-05-24,60.0,60.5,59.55,60.5,2300,0.516984260282035,0.521292462451052,0.51310687832992,0.521292462451052,266932.691383516,0.0,1.0
2001-05-25,59.85,59.95,59.75,59.95,7000,0.51569179963133,0.516553440065133,0.514830159197527,0.516553440065133,812403.843341137,0.0,1.0
2001-05-29,61.4,61.5,59.9,61.0,31000,0.529047226355282,0.529908866789086,0.516122619848232,0.525600664620069,3597788.44908218,0.0,1.0
2001-05-30,62.5,62.5,61.05,61.75,11800,0.53852527112712,0.53852527112712,0.526031484836971,0.532062967873594,1369480.76448934,0.0,1.0
2001-05-31,62.5,63.22,61.0,62.49,14600,0.53852527112712,0.544729082250504,0.525600664620069,0.538439107083739,1694442.3018258,0.0,1.0
2001-06-01,63.45,63.5,62.25,62.25,11500,0.546710855248252,0.547141675465154,0.536371170042611,0.536371170042611,1334663.45691758,0.0,1.0
2001-06-04,63.25,63.65,63.0,63.45,5300,0.544987574380645,0.548434136115859,0.542833473296137,0.546710855248252,615105.767101147,0.0,1.0
2001-06-05,63.6,63.6,63.29,63.5,6200,0.548003315898957,0.548003315898957,0.545332230554167,0.547141675465154,719557.689816436,0.0,1.0
2001-06-06,63.5,63.68,63.25,63.68,1600,0.547141675465154,0.548692628246,0.544987574380645,0.548692628246,185692.307049403,0.0,1.0
2001-06-07,63.2,63.25,63.2,63.25,3900,0.544556754163744,0.544987574380645,0.544556754163744,0.544987574380645,452624.998432919,0.0,1.0
2001-06-08,64.01,64.01,63.5,63.5,5500,0.551536041677551,0.551536041677551,0.547141675465154,0.547141675465154,638317.305482322,0.0,1.0
2001-06-11,60.0,64.0,59.0,63.68,22000,0.516984260282035,0.551449877634171,0.508367855944001,0.548692628246,2553269.22192929,0.0,1.0
2001-06-12,60.6,61.98,60.0,60.0,3300,0.522154102884855,0.534044740871342,0.516984260282035,0.516984260282035,382990.383289393,0.0,1.0
2001-06-13,61.72,61.95,60.62,60.62,4800,0.531804475743453,0.533786248741201,0.522326430971616,0.522326430971616,557076.921148209,0.0,1.0
2001-06-14,61.1,61.5,61.0,61.5,3000,0.526462305053872,0.529908866789086,0.525600664620069,0.529908866789086,348173.07571763,0.0,1.0
2001-06-15,61.89,61.95,61.1,61.95,2900,0.533269264480919,0.533786248741201,0.526462305053872,0.533786248741201,336567.306527043,0.0,1.0
2001-06-18,62.95,62.95,61.05,61.89,4700,0.542402653079235,0.542402653079235,0.526031484836971,0.533269264480919,545471.151957621,0.0,1.0
2001-06-19,62.5,63.0,60.32,60.32,1200,0.53852527112712,0.542833473296137,0.519741509670206,0.519741509670206,139269.230287052,0.0,1.0
2001-06-20,64.06,64.9,62.5,63.5,1100,0.551966861894453,0.559204641538401,0.53852527112712,0.547141675465154,127663.461096464,0.0,1.0
2001-06-21,61.9,64.0,61.9,64.0,800,0.533355428524299,0.551449877634171,0.533355428524299,0.551449877634171,92846.1535247015,0.0,1.0
2001-06-22,61.9,61.9,61.9,61.9,0,0.533355428524299,0.533355428524299,0.533355428524299,0.533355428524299,0,0.0,1.0
2001-06-25,64.2,64.7,62.2,62.2,2400,0.553173158501778,0.557481360670794,0.53594034982571,0.53594034982571,278538.460574104,0.0,1.0
2001-06-26,68.0,69.0,64.0,64.0,3800,0.585915494986306,0.59453189932434,0.551449877634171,0.551449877634171,441019.229242332,0.0,1.0
2001-06-27,65.0,68.0,65.0,68.0,1600,0.560066281972205,0.585915494986306,0.560066281972205,0.585915494986306,185692.307049403,0.0,1.0
2001-06-28,65.0,65.0,65.0,65.0,0,0.560066281972205,0.560066281972205,0.560066281972205,0.560066281972205,0,0.0,1.0
2001-06-29,63.55,64.55,63.55,64.55,1500,0.547572495682055,0.556188900020089,0.547572495682055,0.556188900020089,174086.537858815,0.0,1.0
2001-07-02,64.25,64.35,60.25,63.49,5700,0.553603978718679,0.554465619152482,0.519138361366543,0.547055511421773,661528.843863498,0.0,1.0
2001-07-03,65.0,65.0,63.75,63.75,400,0.560066281972205,0.560066281972205,0.549295776549662,0.549295776549662,46423.0767623507,0.0,1.0
2001-07-05,65.0,65.0,64.77,64.77,900,0.560066281972205,0.560066281972205,0.558084508974457,0.558084508974457,104451.922715289,0.0,1.0
2001-07-06,64.03,64.99,62.9,64.8,2000,0.551708369764312,0.559980117928824,0.541971832862333,0.558343001104598,232115.383811753,0.0,1.0
2001-07-09,64.03,64.03,64.03,64.03,0,0.551708369764312,0.551708369764312,0.551708369764312,0.551708369764312,0,0.0,1.0
2001-07-10,64.03,64.03,64.03,64.03,0,0.551708369764312,0.551708369764312,0.551708369764312,0.551708369764312,0,0.0,1.0
2001-07-11,64.17,64.95,64.15,64.95,400,0.552914666371636,0.559635461755303,0.552742338284876,0.559635461755303,46423.0767623507,0.0,1.0
2001-07-12,65.0,65.0,65.0,65.0,1200,0.560066281972205,0.560066281972205,0.560066281972205,0.560066281972205,139269.230287052,0.0,1.0
2001-07-13,66.0,67.0,66.0,67.0,400,0.568682686310239,0.577299090648272,0.568682686310239,0.577299090648272,46423.0767623506,0.0,1.0
2001-07-16,65.0,66.0,65.0,66.0,900,0.560066281972205,0.568682686310239,0.560066281972205,0.568682686310239,104451.922715289,0.0,1.0
2001-07-17,64.74,65.0,64.74,65.0,700,0.557826016844316,0.560066281972205,0.557826016844316,0.560066281972205,81240.3843341137,0.0,1.0
2001-07-18,64.76,65.0,64.76,65.0,1900,0.557998344931076,0.560066281972205,0.557998344931076,0.560066281972205,220509.614621166,0.0,1.0
2001-07-19,65.85,65.85,64.0,64.0,600,0.567390225659533,0.567390225659533,0.551449877634171,0.551449877634171,69634.6151435261,0.0,1.0
2001-07-20,64.75,65.43,64.01,65.0,2900,0.557912180887696,0.563771335837559,0.551536041677551,0.560066281972205,336567.306527043,0.0,1.0
2001-07-23,64.75,64.75,64.75,64.75,0,0.557912180887696,0.557912180887696,0.557912180887696,0.557912180887696,0,0.0,1.0
2001-07-24,65.0,65.0,65.0,65.0,600,0.560066281972205,0.560066281972205,0.560066281972205,0.560066281972205,69634.615143526,0.0,1.0
2001-07-25,65.75,65.75,65.75,65.75,100,0.56652858522573,0.56652858522573,0.56652858522573,0.56652858522573,11605.7691905877,0.0,1.0
2001-07-26,65.21,66.5,65.1,66.5,2900,0.561875726883192,0.572990888479256,0.560927922406008,0.572990888479256,336567.306527042,0.0,1.0
2001-07-27,65.5,65.5,65.5,65.5,400,0.564374484141222,0.564374484141222,0.564374484141222,0.564374484141222,46423.0767623506,0.0,1.0
2001-07-30,65.55,67.79,65.5,66.0,2500,0.564805304358123,0.584106050075319,0.564374484141222,0.568682686310239,290144.229764692,0.0,1.0
2001-07-31,66.39,66.39,65.62,65.62,400,0.572043084002072,0.572043084002072,0.565408452661786,0.565408452661786,46423.0767623507,0.0,1.0
2001-08-01,67.25,67.25,67.25,67.25,900,0.579453191732781,0.579453191732781,0.579453191732781,0.579453191732781,104451.922715289,0.0,1.0
2001-08-02,67.95,68.0,67.95,67.98,700,0.585484674769405,0.585915494986306,0.585484674769405,0.585743166899546,81240.3843341137,0.0,1.0
2001-08-03,67.0,67.65,67.0,67.65,300,0.577299090648272,0.582899753467994,0.577299090648272,0.582899753467994,34817.307571763,0.0,1.0
2001-08-06,67.0,67.0,67.0,67.0,200,0.577299090648272,0.577299090648272,0.577299090648272,0.577299090648272,23211.5383811754,0.0,1.0
2001-08-07,67.5,67.99,67.25,67.25,500,0.581607292817289,0.585829330942926,0.579453191732781,0.579453191732781,58028.8459529384,0.0,1.0
2001-08-08,68.2,68.2,67.5,67.5,500,0.587638775853913,0.587638775853913,0.581607292817289,0.581607292817289,58028.8459529384,0.0,1.0
2001-08-09,67.68,67.68,67.25,67.4,800,0.583158245598136,0.583158245598136,0.579453191732781,0.580745652383486,92846.1535247013,0.0,1.0
2001-08-10,67.4,67.4,66.35,66.35,800,0.580745652383486,0.580745652383486,0.57169842782855,0.57169842782855,92846.1535247014,0.0,1.0
2001-08-13,66.55,66.55,66.55,66.55,100,0.573421708696157,0.573421708696157,0.573421708696157,0.573421708696157,11605.7691905877,0.0,1.0
2001-08-14,66.17,67.0,66.17,67.0,800,0.570147475047704,0.577299090648272,0.570147475047704,0.577299090648272,92846.1535247014,0.0,1.0
2001-08-15,66.17,66.17,66.17,66.17,0,0.570147475047704,0.570147475047704,0.570147475047704,0.570147475047704,0,0.0,1.0
2001-08-16,67.49,67.49,65.77,65.77,400,0.581521128773909,0.581521128773909,0.566700913312491,0.566700913312491,46423.0767623507,0.0,1.0
2001-08-17,66.35,67.49,66.33,66.33,1400,0.57169842782855,0.581521128773909,0.57152609974179,0.57152609974179,162480.768668228,0.0,1.0
2001-08-20,67.465,67.465,67.465,67.465,100,0.581305718665458,0.581305718665458,0.581305718665458,0.581305718665458,11605.7691905877,0.0,1.0
2001-08-21,67.46,67.46,67.46,67.46,0,0.581262636643768,0.581262636643768,0.581262636643768,0.581262636643768,0,0.0,1.0
2001-08-22,67.46,67.46,67.46,67.46,0,0.581262636643768,0.581262636643768,0.581262636643768,0.581262636643768,0,0.0,1.0
2001-08-23,66.42,67.48,66.42,67.48,600,0.572301576132213,0.581434964730529,0.572301576132213,0.581434964730529,69634.615143526,0.0,1.0
2001-08-24,65.53,67.0,65.53,66.4,1900,0.564632976271363,0.577299090648272,0.564632976271363,0.572129248045452,220509.614621166,0.0,1.0
2001-08-27,65.7,66.0,65.7,66.0,1200,0.566097765008828,0.568682686310239,0.566097765008828,0.568682686310239,139269.230287052,0.0,1.0
2001-08-28,65.26,65.7,65.26,65.7,600,0.562306547100093,0.566097765008828,0.562306547100093,0.566097765008828,69634.6151435261,0.0,1.0
2001-08-29,65.0,66.4,64.15,65.45,6500,0.560066281972205,0.572129248045452,0.552742338284876,0.56394366392432,754374.997388198,0.0,1.0
2001-08-30,64.2,64.6,64.2,64.6,600,0.553173158501778,0.556619720236991,0.553173158501778,0.556619720236991,69634.615143526,0.0,1.0
2001-08-31,64.95,64.95,64.21,64.3,4800,0.559635461755303,0.559635461755303,0.553259322545158,0.554034798935581,557076.921148208,0.0,1.0
2001-09-04,66.2,66.2,64.3,64.3,8300,0.570405967177845,0.570405967177845,0.554034798935581,0.554034798935581,963278.842818777,0.0,1.0
2001-09-05,65.0,65.1,64.0,64.5,1700,0.560066281972205,0.560927922406008,0.551449877634171,0.555758079803188,197298.07623999,0.0,1.0
2001-09-06,64.0,64.0,64.0,64.0,200,0.551449877634171,0.551449877634171,0.551449877634171,0.551449877634171,23211.5383811753,0.0,1.0
2001-09-07,64.99,65.35,64.2,64.2,1300,0.559980117928824,0.563082023490516,0.553173158501778,0.553173158501778,150874.99947764,0.0,1.0
2001-09-10,65.5,65.5,64.3,64.3,1600,0.564374484141222,0.564374484141222,0.554034798935581,0.554034798935581,185692.307049403,0.0,1.0
2001-09-17,63.5,64.2,63.5,64.0,11900,0.547141675465154,0.553173158501778,0.547141675465154,0.551449877634171,1381086.53367993,0.0,1.0
2001-09-18,65.88,65.9,64.6,64.6,2300,0.567648717789674,0.567821045876435,0.556619720236991,0.556619720236991,266932.691383517,0.0,1.0
2001-09-19,65.5,65.5,65.25,65.5,9400,0.564374484141222,0.564374484141222,0.562220383056713,0.564374484141222,1090942.30391524,0.0,1.0
2001-09-20,64.0,64.8,62.38,64.8,5800,0.551449877634171,0.558343001104598,0.537491302606556,0.558343001104598,673134.613054085,0.0,1.0
2001-09-21,62.5,63.0,62.0,63.0,17400,0.53852527112712,0.542833473296137,0.534217068958103,0.542833473296137,2019403.83916225,0.0,1.0
2001-09-24,62.25,62.3,62.25,62.25,1600,0.536371170042611,0.536801990259513,0.536371170042611,0.536371170042611,185692.307049403,0.0,1.0
2001-09-25,62.9,63.8,61.0,61.0,1600,0.541971832862333,0.549726596766564,0.525600664620069,0.525600664620069,185692.307049403,0.0,1.0
2001-09-26,62.49,62.8,60.75,60.75,10500,0.538439107083739,0.54111019242853,0.52344656353556,0.52344656353556,1218605.76501171,0.0,1.0
2001-09-27,62.4,62.4,60.3,61.2,4300,0.537663630693316,0.537663630693316,0.519569181583445,0.527323945487676,499048.07519527,0.0,1.0
2001-09-28,62.0,62.8,60.9,62.8,4800,0.534217068958103,0.54111019242853,0.524739024186266,0.54111019242853,557076.921148208,0.0,1.0
2001-10-01,61.65,62.3,60.26,60.7,2800,0.531201327439791,0.536801990259513,0.519224525409924,0.523015743318659,324961.537336455,0.0,1.0
2001-10-02,61.6,61.6,61.6,61.6,200,0.530770507222889,0.530770507222889,0.530770507222889,0.530770507222889,23211.5383811754,0.0,1.0
2001-10-03,63.0,63.0,61.5,63.0,4100,0.542833473296137,0.542833473296137,0.529908866789086,0.542833473296137,475836.536814094,0.0,1.0
2001-10-04,62.0,64.0,62.0,64.0,1400,0.534217068958103,0.551449877634171,0.534217068958103,0.551449877634171,162480.768668227,0.0,1.0
2001-10-05,60.25,60.25,60.25,60.25,100,0.519138361366543,0.519138361366543,0.519138361366543,0.519138361366543,11605.7691905877,0.0,1.0
2001-10-08,60.1,61.4,59.76,61.4,4300,0.517845900715838,0.529047226355282,0.514916323240907,0.529047226355282,499048.07519527,0.0,1.0
2001-10-09,59.51,61.0,59.5,59.8,2100,0.512762222156398,0.525600664620069,0.512676058113018,0.515260979414428,243721.153002341,0.0,1.0
2001-10-10,59.99,60.57,57.35,59.51,8000,0.516898096238655,0.521895610754714,0.494150788786245,0.512762222156398,928461.535247013,0.0,1.0
2001-10-11,60.3,60.7,60.11,60.45,1700,0.519569181583445,0.523015743318659,0.517932064759219,0.52086164223415,197298.07623999,0.0,1.0
2001-10-12,62.07,62.23,59.88,60.0,10200,0.534820217261765,0.536198841955851,0.515950291761471,0.516984260282035,1183788.45743994,0.0,1.0
2001-10-15,61.0,62.0,60.0,61.4,7100,0.525600664620069,0.534217068958103,0.516984260282035,0.529047226355282,824009.612531725,0.0,1.0
2001-10-16,60.25,61.3,60.25,61.3,500,0.519138361366543,0.528185585921479,0.519138361366543,0.528185585921479,58028.8459529384,0.0,1.0
2001-10-17,60.5,60.9,60.2,60.2,2400,0.521292462451052,0.524739024186266,0.518707541149642,0.518707541149642,278538.460574104,0.0,1.0
2001-10-18,60.15,60.25,59.37,59.85,3800,0.51827672093274,0.519138361366543,0.511555925549074,0.51569179963133,441019.229242332,0.0,1.0
2001-10-19,60.59,60.59,59.7,60.0,1600,0.522067938841475,0.522067938841475,0.514399338980625,0.516984260282035,185692.307049403,0.0,1.0
2001-10-22,61.0,61.2,60.0,60.09,4200,0.525600664620069,0.527323945487676,0.516984260282035,0.517759736672458,487442.306004682,0.0,1.0
2001-10-23,61.9,64.0,61.14,61.14,9900,0.533355428524299,0.551449877634171,0.526806961227394,0.526806961227394,1148971.14986818,0.0,1.0
2001-10-24,61.9,61.9,61.9,61.9,0,0.533355428524299,0.533355428524299,0.533355428524299,0.533355428524299,0,0.0,1.0
2001-10-25,62.0,62.0,61.01,61.01,1400,0.534217068958103,0.534217068958103,0.525686828663449,0.525686828663449,162480.768668227,0.0,1.0
2001-10-26,63.0,63.5,61.5,61.5,700,0.542833473296137,0.547141675465154,0.529908866789086,0.529908866789086,81240.3843341137,0.0,1.0
2001-10-29,64.0,65.01,63.48,63.5,4600,0.551449877634171,0.560152446015585,0.546969347378393,0.547141675465154,533865.382767033,0.0,1.0
2001-10-30,64.0,64.39,63.05,64.39,2400,0.551449877634171,0.554810275326004,0.543264293513038,0.554810275326004,278538.460574104,0.0,1.0
2001-10-31,63.05,63.52,63.05,63.52,1000,0.543264293513038,0.547314003551914,0.543264293513038,0.547314003551914,116057.691905877,0.0,1.0
2001-11-01,64.05,64.19,63.12,64.19,300,0.551880697851072,0.553086994458397,0.543867441816701,0.553086994458397,34817.307571763,0.0,1.0
2001-11-02,64.05,64.05,64.05,64.05,0,0.551880697851072,0.551880697851072,0.551880697851072,0.551880697851072,0,0.0,1.0
2001-11-05,64.05,64.05,64.05,64.05,0,0.551880697851072,0.551880697851072,0.551880697851072,0.551880697851072,0,0.0,1.0
2001-11-06,64.05,64.05,64.05,64.05,0,0.551880697851072,0.551880697851072,0.551880697851072,0.551880697851072,0,0.0,1.0
2001-11-07,64.0,65.54,64.0,65.54,900,0.551449877634171,0.564719140314743,0.551449877634171,0.564719140314743,104451.922715289,0.0,1.0
2001-11-08,64.28,65.49,64.28,65.49,600,0.55386247084882,0.564288320097841,0.55386247084882,0.564288320097841,69634.6151435261,0.0,1.0
2001-11-09,63.99,64.28,63.39,64.28,3700,0.55136371359079,0.55386247084882,0.54619387098797,0.55386247084882,429413.460051744,0.0,1.0
2001-11-12,63.39,63.41,63.0,63.41,2700,0.54619387098797,0.546366199074731,0.542833473296137,0.546366199074731,313355.768145867,0.0,1.0
2001-11-13,62.5,63.56,62.38,63.51,2300,0.541971832862333,0.551163675147679,0.540931246943238,0.550730097681389,265235.186191889,0.4,1.0
2001-11-14,63.57,63.57,63.29,63.3,1400,0.551250390640937,0.551250390640937,0.548822356829713,0.548909072322971,161447.504638541,0.0,1.0
2001-11-15,63.0,63.0,63.0,63.0,200,0.546307607525232,0.546307607525232,0.546307607525232,0.546307607525232,23063.9292340773,0.0,1.0
2001-11-16,63.01,63.68,63.01,63.68,300,0.54639432301849,0.552204261066774,0.54639432301849,0.552204261066774,34595.8938511159,0.0,1.0
2001-11-19,63.99,64.0,63.99,64.0,600,0.554892441357771,0.554979156851029,0.554892441357771,0.554979156851029,69191.7877022318,0.0,1.0
2001-11-20,63.99,63.99,63.99,63.99,0,0.554892441357771,0.554892441357771,0.554892441357771,0.554892441357771,0,0.0,1.0
2001-11-21,64.48,64.49,64.48,64.49,1000,0.559141500527412,0.55922821602067,0.559141500527412,0.55922821602067,115319.646170386,0.0,1.0
2001-11-23,64.12,64.13,64.12,64.13,200,0.556019742770125,0.556106458263383,0.556019742770125,0.556106458263383,23063.9292340773,0.0,1.0
2001-11-26,63.83,64.03,63.83,64.03,4200,0.553504993465644,0.555239303330803,0.553504993465644,0.555239303330803,484342.513915622,0.0,1.0
2001-11-27,63.39,64.2,63.13,64.2,6300,0.549689511762293,0.556713466716189,0.547434908937586,0.556713466716189,726513.770873433,0.0,1.0
2001-11-28,63.32,63.94,63.31,63.94,300,0.549082503309487,0.554458863891481,0.548995787816229,0.554458863891481,34595.8938511159,0.0,1.0
2001-11-29,63.37,63.37,63.37,63.37,200,0.549516080775777,0.549516080775777,0.549516080775777,0.549516080775777,23063.9292340773,0.0,1.0
2001-11-30,63.37,63.61,63.13,63.61,2100,0.549516080775777,0.551597252613968,0.547434908937586,0.551597252613968,242171.256957811,0.0,1.0
2001-12-03,63.34,63.4,63.01,63.4,3800,0.549255934296003,0.549776227255551,0.54639432301849,0.549776227255551,438214.655447468,0.0,1.0
2001-12-04,64.0,64.25,63.3,63.4,6200,0.554979156851029,0.557147044182479,0.548909072322971,0.549776227255551,714981.806256395,0.0,1.0
2001-12-05,64.0,64.0,64.0,64.0,400,0.554979156851029,0.554979156851029,0.554979156851029,0.554979156851029,46127.8584681545,0.0,1.0
2001-12-06,63.76,64.45,63.76,64.45,2300,0.552897985012838,0.558881354047638,0.552897985012838,0.558881354047638,265235.186191888,0.0,1.0
2001-12-07,63.66,63.66,63.66,63.66,100,0.552030830080258,0.552030830080258,0.552030830080258,0.552030830080258,11531.9646170386,0.0,1.0
2001-12-10,64.0,64.52,63.66,64.52,1100,0.554979156851029,0.559488362500444,0.552030830080258,0.559488362500444,126851.610787425,0.0,1.0
2001-12-11,65.1,65.19,64.0,64.0,3100,0.564517861109406,0.565298300548728,0.554979156851029,0.554979156851029,357490.903128198,0.0,1.0
2001-12-12,64.01,64.01,64.0,64.0,300,0.555065872344287,0.555065872344287,0.554979156851029,0.554979156851029,34595.8938511159,0.0,1.0
2001-12-13,64.0,64.01,63.85,64.01,3000,0.554979156851029,0.555065872344287,0.55367842445216,0.555065872344287,345958.938511159,0.0,1.0
2001-12-14,64.91,64.91,63.61,64.3,2600,0.562870266737505,0.562870266737505,0.551597252613968,0.557580621648769,299831.080043004,0.0,1.0
2001-12-17,63.85,63.9,63.85,63.85,400,0.55367842445216,0.55411200191845,0.55367842445216,0.55367842445216,46127.8584681545,0.0,1.0
2001-12-18,64.25,64.25,63.85,63.85,200,0.557147044182479,0.557147044182479,0.55367842445216,0.55367842445216,23063.9292340772,0.0,1.0
2001-12-19,64.9,64.9,64.9,64.9,500,0.562783551244247,0.562783551244247,0.562783551244247,0.562783551244247,57659.8230851931,0.0,1.0
2001-12-20,64.75,64.75,64.2,64.2,200,0.561482818845377,0.561482818845377,0.556713466716189,0.556713466716189,23063.9292340773,0.0,1.0
2001-12-21,65.39,65.39,64.25,65.39,500,0.567032610413888,0.567032610413888,0.557147044182479,0.567032610413888,57659.8230851931,0.0,1.0
2001-12-24,65.4,65.4,65.0,65.0,900,0.567119325907146,0.567119325907146,0.563650706176827,0.563650706176827,103787.681553348,0.0,1.0
2001-12-26,65.5,65.5,65.0,65.4,1700,0.567986480839725,0.567986480839725,0.563650706176827,0.567119325907146,196043.398489657,0.0,1.0
2001-12-27,64.99,65.35,64.2,65.0,3700,0.563563990683569,0.566685748440856,0.556713466716189,0.563650706176827,426682.690830429,0.0,1.0
2001-12-28,67.19,67.19,65.1,65.1,1000,0.582641399200323,0.582641399200323,0.564517861109406,0.564517861109406,115319.646170386,0.0,1.0
2001-12-31,66.0,66.0,65.52,65.52,600,0.572322255502624,0.572322255502624,0.568159911826241,0.568159911826241,69191.7877022318,0.0,1.0
2002-01-02,65.5,66.0,65.0,65.52,2500,0.567986480839725,0.572322255502624,0.563650706176827,0.568159911826241,288299.115425966,0.0,1.0
2002-01-03,65.0,65.5,64.5,65.5,3000,0.563650706176827,0.567986480839725,0.559314931513928,0.567986480839725,345958.938511159,0.0,1.0
2002-01-04,65.0,65.0,65.0,65.0,0,0.563650706176827,0.563650706176827,0.563650706176827,0.563650706176827,0,0.0,1.0
2002-01-07,65.0,65.0,65.0,65.0,0,0.563650706176827,0.563650706176827,0.563650706176827,0.563650706176827,0,0.0,1.0
2002-01-08,66.0,66.0,65.75,65.75,9200,0.572322255502624,0.572322255502624,0.570154368171175,0.570154368171175,1060940.74476755,0.0,1.0
2002-01-09,66.0,66.0,66.0,66.0,0,0.572322255502624,0.572322255502624,0.572322255502624,0.572322255502624,0,0.0,1.0
2002-01-10,66.0,66.0,66.0,66.0,0,0.572322255502624,0.572322255502624,0.572322255502624,0.572322255502624,0,0.0,1.0
2002-01-11,66.5,66.5,65.5,65.5,300,0.576658030165523,0.576658030165523,0.567986480839725,0.567986480839725,34595.8938511159,0.0,1.0
2002-01-14,69.0,69.0,66.65,67.0,6700,0.598336903480016,0.598336903480016,0.577958762564392,0.580993804828421,772641.629341588,0.0,1.0
2002-01-15,67.52,68.56,67.52,68.56,1500,0.585503010477836,0.594521421776665,0.585503010477836,0.594521421776665,172979.469255579,0.0,1.0
2002-01-16,67.19,68.19,67.19,68.19,700,0.582641399200323,0.59131294852612,0.582641399200323,0.59131294852612,80723.7523192704,0.0,1.0
2002-01-17,67.1,67.1,67.1,67.1,100,0.581860959761001,0.581860959761001,0.581860959761001,0.581860959761001,11531.9646170386,0.0,1.0
2002-01-18,65.14,68.14,63.28,67.5,53900,0.564864723082438,0.59087937105983,0.548735641336455,0.58532957949132,6215728.92858382,0.0,1.0
2002-01-22,65.0,66.0,64.95,65.16,12200,0.563650706176827,0.572322255502624,0.563217128710537,0.565038154068954,1406899.68327871,0.0,1.0
2002-01-23,66.0,66.0,65.25,66.0,800,0.572322255502624,0.572322255502624,0.565818593508276,0.572322255502624,92255.716936309,0.0,1.0
2002-01-24,64.7,65.99,64.15,65.99,3300,0.561049241379088,0.572235540009366,0.556279889249899,0.572235540009366,380554.832362274,0.0,1.0
2002-01-25,64.77,64.77,64.77,64.77,300,0.561656249831893,0.561656249831893,0.561656249831893,0.561656249831893,34595.8938511159,0.0,1.0
2002-01-28,65.9,66.62,65.0,65.2,10300,0.571455100570044,0.577698616084618,0.563650706176827,0.565385016041986,1187792.35555498,0.0,1.0
2002-01-29,66.0,66.3,65.1,65.1,3300,0.572322255502624,0.574923720300363,0.564517861109406,0.564517861109406,380554.832362275,0.0,1.0
2002-01-30,66.01,66.03,66.0,66.0,600,0.572408970995882,0.572582401982398,0.572322255502624,0.572322255502624,69191.7877022318,0.0,1.0
2002-01-31,66.01,66.01,66.01,66.01,0,0.572408970995882,0.572408970995882,0.572408970995882,0.572408970995882,0,0.0,1.0
2002-02-01,66.4,66.62,66.04,66.62,700,0.575790875232943,0.577698616084618,0.572669117475656,0.577698616084618,80723.7523192704,0.0,1.0
2002-02-04,66.69,66.7,66.01,66.01,1900,0.578305624537424,0.578392340030682,0.572408970995882,0.572408970995882,219107.327723734,0.0,1.0
2002-02-05,66.69,66.69,66.69,66.69,0,0.578305624537424,0.578305624537424,0.578305624537424,0.578305624537424,0,0.0,1.0
2002-02-06,66.69,66.69,66.69,66.69,0,0.578305624537424,0.578305624537424,0.578305624537424,0.578305624537424,0,0.0,1.0
2002-02-07,66.01,66.01,66.01,66.01,200,0.572408970995882,0.572408970995882,0.572408970995882,0.572408970995882,23063.9292340773,0.0,1.0
2002-02-08,66.01,66.01,66.01,66.01,200,0.572408970995882,0.572408970995882,0.572408970995882,0.572408970995882,23063.9292340773,0.0,1.0
2002-02-11,66.01,66.01,66.01,66.01,0,0.572408970995882,0.572408970995882,0.572408970995882,0.572408970995882,0,0.0,1.0
2002-02-12,66.01,66.35,66.01,66.01,1300,0.572408970995882,0.575357297766653,0.572408970995882,0.572408970995882,149915.540021502,0.0,1.0
2002-02-13,66.42,66.42,66.2,66.2,1200,0.575964306219459,0.575964306219459,0.574056565367783,0.574056565367783,138383.575404463,0.0,1.0
2002-02-14,66.33,66.5,66.32,66.32,900,0.575183866780137,0.576658030165523,0.575097151286879,0.575097151286879,103787.681553348,0.0,1.0
2002-02-15,66.35,66.35,66.35,66.35,100,0.575357297766653,0.575357297766653,0.575357297766653,0.575357297766653,11531.9646170386,0.0,1.0
2002-02-19,66.99,66.99,66.2,66.35,2400,0.580907089335163,0.580907089335163,0.574056565367783,0.575357297766653,276767.150808927,0.0,1.0
2002-02-20,66.5,66.99,66.43,66.99,300,0.576658030165523,0.580907089335163,0.576051021712717,0.580907089335163,34595.8938511159,0.0,1.0
2002-02-21,66.25,66.25,65.05,66.25,3200,0.574490142834073,0.574490142834073,0.564084283643117,0.574490142834073,369022.867745236,0.0,1.0
2002-02-22,66.21,66.21,66.21,66.21,300,0.574143280861041,0.574143280861041,0.574143280861041,0.574143280861041,34595.8938511159,0.0,1.0
2002-02-25,66.21,66.21,66.21,66.21,0,0.574143280861041,0.574143280861041,0.574143280861041,0.574143280861041,0,0.0,1.0
2002-02-26,66.2,66.28,66.2,66.26,3400,0.574056565367783,0.574750289313847,0.574056565367783,0.574576858327331,392086.796979314,0.0,1.0
2002-02-27,66.45,66.5,66.45,66.5,2800,0.576224452699233,0.576658030165523,0.576224452699233,0.576658030165523,322895.009277081,0.0,1.0
2002-02-28,66.51,67.0,66.4,66.4,1200,0.576744745658781,0.580993804828421,0.575790875232943,0.575790875232943,138383.575404463,0.0,1.0
2002-03-01,66.99,66.99,66.99,66.99,700,0.580907089335163,0.580907089335163,0.580907089335163,0.580907089335163,80723.7523192704,0.0,1.0
2002-03-04,66.61,66.61,66.61,66.61,700,0.57761190059136,0.57761190059136,0.57761190059136,0.57761190059136,80723.7523192704,0.0,1.0
2002-03-05,66.1,66.61,66.1,66.61,4300,0.573189410435204,0.57761190059136,0.573189410435204,0.57761190059136,495874.478532661,0.0,1.0
2002-03-06,66.06,66.24,66.05,66.21,5000,0.572842548462172,0.574403427340815,0.572755832968914,0.574143280861041,576598.230851931,0.0,1.0
2002-03-07,66.24,66.25,65.9,66.12,5700,0.574403427340815,0.574490142834073,0.571455100570044,0.57336284142172,657321.983171202,0.0,1.0
2002-03-08,66.5,66.51,66.06,66.24,10700,0.576658030165523,0.576744745658781,0.572842548462172,0.574403427340815,1233920.21402313,0.0,1.0
2002-03-11,66.3,66.31,66.3,66.31,5100,0.574923720300363,0.575010435793621,0.574923720300363,0.575010435793621,588130.19546897,0.0,1.0
2002-03-12,66.47,66.5,66.41,66.41,3000,0.576397883685749,0.576658030165523,0.575877590726201,0.575877590726201,345958.938511159,0.0,1.0
2002-03-13,66.23,66.99,66.11,66.72,900,0.574316711847558,0.580907089335163,0.573276125928462,0.578565771017198,103787.681553348,0.0,1.0
2002-03-14,67.41,67.5,66.61,67.5,4900,0.584549140051998,0.58532957949132,0.57761190059136,0.58532957949132,565066.266234893,0.0,1.0
2002-03-15,68.2,68.2,67.56,67.56,900,0.591399664019378,0.591399664019378,0.585849872450868,0.585849872450868,103787.681553348,0.0,1.0
2002-03-18,68.2,68.5,68.2,68.5,2100,0.591399664019378,0.594001128817117,0.591399664019378,0.594001128817117,242171.256957811,0.0,1.0
2002-03-19,68.5,68.5,68.5,68.5,1200,0.594001128817117,0.594001128817117,0.594001128817117,0.594001128817117,138383.575404464,0.0,1.0
2002-03-20,69.01,69.01,68.81,68.82,4700,0.598423618973274,0.598423618973274,0.596689309108115,0.596776024601372,542002.337000815,0.0,1.0
2002-03-21,69.0,69.0,68.74,69.0,800,0.598336903480016,0.598336903480016,0.596082300655309,0.598336903480016,92255.716936309,0.0,1.0
2002-03-22,68.5,68.99,68.5,68.99,900,0.594001128817117,0.598250187986758,0.594001128817117,0.598250187986758,103787.681553348,0.0,1.0
2002-03-25,68.25,68.74,67.9,68.5,6300,0.591833241485668,0.596082300655309,0.588798199221639,0.594001128817117,726513.770873433,0.0,1.0
2002-03-26,68.0,68.5,68.0,68.28,4700,0.589665354154219,0.594001128817117,0.589665354154219,0.592093387965442,542002.337000815,0.0,1.0
2002-03-27,68.25,68.8,68.25,68.69,800,0.591833241485668,0.596602593614857,0.591833241485668,0.595648723189019,92255.716936309,0.0,1.0
2002-03-28,68.75,68.81,68.3,68.79,1300,0.596169016148567,0.596689309108115,0.592266818951958,0.596515878121599,149915.540021502,0.0,1.0
2002-04-01,69.0,69.32,68.03,69.32,3800,0.598336903480016,0.601111799264271,0.589925500633993,0.601111799264271,438214.655447468,0.0,1.0
2002-04-02,69.0,69.32,68.84,69.32,1900,0.598336903480016,0.601111799264271,0.596949455587888,0.601111799264271,219107.327723734,0.0,1.0
2002-04-03,69.0,69.3,69.0,69.3,700,0.598336903480016,0.600938368277755,0.598336903480016,0.600938368277755,80723.7523192704,0.0,1.0
2002-04-04,69.0,69.0,69.0,69.0,2200,0.598336903480016,0.598336903480016,0.598336903480016,0.598336903480016,253703.22157485,0.0,1.0
2002-04-05,68.75,69.0,68.42,69.0,1600,0.596169016148567,0.598336903480016,0.593307404871054,0.598336903480016,184511.433872618,0.0,1.0
2002-04-08,68.9,69.0,68.9,69.0,1400,0.597469748547436,0.598336903480016,0.597469748547436,0.598336903480016,161447.504638541,0.0,1.0
2002-04-09,69.45,69.49,68.41,68.9,5600,0.602239100676625,0.602585962649657,0.593220689377796,0.597469748547436,645790.018554163,0.0,1.0
2002-04-10,70.15,70.15,69.49,69.49,7300,0.608309185204683,0.608309185204683,0.602585962649657,0.602585962649657,841833.41704382,0.0,1.0
2002-04-11,72.25,72.25,69.55,69.85,4300,0.626519438788857,0.626519438788857,0.603106255609205,0.605707720406944,495874.478532661,0.0,1.0
2002-04-12,72.75,72.75,72.24,72.25,1300,0.630855213451756,0.630855213451756,0.626432723295599,0.626519438788857,149915.540021502,0.0,1.0
2002-04-15,71.96,72.87,71.96,72.86,4400,0.624004689484376,0.631895799370852,0.624004689484376,0.631809083877594,507406.4431497,0.0,1.0
2002-04-16,71.63,72.25,71.63,71.75,2000,0.621143078206863,0.626519438788857,0.621143078206863,0.622183664125959,230639.292340772,0.0,1.0
2002-04-17,72.35,72.4,71.63,71.63,1200,0.627386593721437,0.627820171187727,0.621143078206863,0.621143078206863,138383.575404464,0.0,1.0
2002-04-18,72.45,72.45,72.45,72.45,100,0.628253748654017,0.628253748654017,0.628253748654017,0.628253748654017,11531.9646170386,0.0,1.0
2002-04-19,72.35,72.45,72.35,72.45,300,0.627386593721437,0.628253748654017,0.627386593721437,0.628253748654017,34595.8938511159,0.0,1.0
2002-04-22,72.25,72.5,72.25,72.5,300,0.626519438788857,0.628687326120307,0.626519438788857,0.628687326120307,34595.8938511159,0.0,1.0
2002-04-23,72.0,73.25,71.63,73.25,1400,0.624351551457408,0.635190988114655,0.621143078206863,0.635190988114655,161447.504638541,0.0,1.0
2002-04-24,72.7,73.4,72.25,73.4,900,0.630421635985466,0.636491720513524,0.626519438788857,0.636491720513524,103787.681553348,0.0,1.0
2002-04-25,72.34,72.7,72.25,72.7,1800,0.627299878228179,0.630421635985466,0.626519438788857,0.630421635985466,207575.363106695,0.0,1.0
2002-04-26,72.7,72.8,72.31,72.8,700,0.630421635985466,0.631288790918046,0.627039731748405,0.631288790918046,80723.7523192704,0.0,1.0
2002-04-29,72.35,72.7,72.35,72.7,1200,0.627386593721437,0.630421635985466,0.627386593721437,0.630421635985466,138383.575404464,0.0,1.0
2002-04-30,72.0,72.35,72.0,72.3,1400,0.624351551457408,0.627386593721437,0.624351551457408,0.626953016255147,161447.504638541,0.0,1.0
2002-05-01,71.9,72.0,71.75,71.85,1800,0.623484396524828,0.624351551457408,0.622183664125959,0.623050819058538,207575.363106695,0.0,1.0
2002-05-02,71.9,71.9,71.85,71.85,200,0.623484396524828,0.623484396524828,0.623050819058538,0.623050819058538,23063.9292340773,0.0,1.0
2002-05-03,71.85,71.9,71.8,71.9,2100,0.623050819058538,0.623484396524828,0.622617241592249,0.623484396524828,242171.256957811,0.0,1.0
2002-05-06,71.5,71.54,70.0,70.0,3000,0.620015776794509,0.620362638767541,0.607008452805813,0.607008452805813,345958.938511159,0.0,1.0
2002-05-07,71.75,72.0,71.75,72.0,1300,0.622183664125959,0.624351551457408,0.622183664125959,0.624351551457408,149915.540021502,0.0,1.0
2002-05-08,71.46,71.75,71.4,71.75,1100,0.619668914821477,0.622183664125959,0.61914862186193,0.622183664125959,126851.610787425,0.0,1.0
2002-05-09,71.5,71.5,71.47,71.48,1100,0.620015776794509,0.620015776794509,0.619755630314735,0.619842345807993,126851.610787425,0.0,1.0
2002-05-10,71.47,71.6,71.47,71.47,800,0.619755630314735,0.620882931727089,0.619755630314735,0.619755630314735,92255.7169363091,0.0,1.0
2002-05-13,71.78,71.81,71.5,71.5,1800,0.624178120470892,0.624438991794577,0.62174332144983,0.62174332144983,206998.604665165,0.2,1.0
2002-05-14,72.12,72.12,71.81,71.81,4600,0.627134662139325,0.627134662139325,0.624438991794577,0.624438991794577,528996.434144311,0.0,1.0
2002-05-15,72.12,72.12,72.12,72.12,100,0.627134662139325,0.627134662139325,0.627134662139325,0.627134662139325,11499.9224813981,0.0,1.0
2002-05-16,72.05,72.05,71.89,71.9,2400,0.626525962384059,0.626525962384059,0.625134648657738,0.625221605765633,275998.139553554,0.0,1.0
2002-05-17,71.26,72.2,71.26,72.2,700,0.619656350860348,0.627830319002486,0.619656350860348,0.627830319002486,80499.4573697864,0.0,1.0
2002-05-20,71.26,71.26,71.26,71.26,0,0.619656350860348,0.619656350860348,0.619656350860348,0.619656350860348,0,0.0,1.0
2002-05-21,71.18,71.18,71.15,71.16,500,0.618960693997187,0.618960693997187,0.618699822673502,0.618786779781397,57499.6124069903,0.0,1.0
2002-05-22,71.22,71.22,71.17,71.2,400,0.619308522428768,0.619308522428768,0.618873736889292,0.619134608212977,45999.6899255922,0.0,1.0
2002-05-23,71.25,71.99,71.25,71.99,400,0.619569393752453,0.626004219736689,0.619569393752453,0.626004219736689,45999.6899255922,0.0,1.0
2002-05-24,71.27,71.6,71.03,71.52,6700,0.619743307968243,0.622612892528781,0.617656337378761,0.62191723566562,770494.80625367,0.0,1.0
2002-05-28,71.55,72.19,71.25,71.82,3300,0.622178106989305,0.62774336189459,0.619569393752453,0.624525948902472,379497.441886136,0.0,1.0
2002-05-29,72.0,72.2,71.25,71.82,4000,0.626091176844584,0.627830319002486,0.619569393752453,0.624525948902472,459996.899255922,0.0,1.0
2002-05-30,71.72,71.76,70.76,71.75,1500,0.623656377823522,0.624004206255102,0.615308495465594,0.623917249147207,172498.837220971,0.0,1.0
2002-05-31,79.24,79.24,70.5,70.61,29400,0.689048122960623,0.689048122960623,0.613047610660322,0.614004138847168,3380977.20953103,0.0,1.0
2002-06-03,77.5,78.9,77.5,77.99,5600,0.673917586186878,0.68609158129219,0.673917586186878,0.678178484473737,643995.658958292,0.0,1.0
2002-06-04,77.26,77.54,77.16,77.16,1700,0.671830615597397,0.674265414618459,0.670961044518446,0.670961044518446,195498.682183767,0.0,1.0
2002-06-05,77.76,78.58,77.26,77.4,8300,0.676178470992151,0.683308953839547,0.671830615597397,0.673048015107928,954493.565956039,0.0,1.0
2002-06-06,77.85,78.8,77.23,78.8,1700,0.676961084963206,0.685222010213239,0.671569744273711,0.685222010213239,195498.682183767,0.0,1.0
2002-06-07,77.3,78.32,77.0,77.8,9100,0.672178444028977,0.681048069034275,0.669569730792124,0.676526299423731,1046492.94580722,0.0,1.0
2002-06-10,76.97,77.45,76.96,77.36,2200,0.669308859468439,0.673482800647403,0.669221902360544,0.672700186676347,252998.294590757,0.0,1.0
2002-06-11,71.34,76.25,71.1,76.25,14900,0.620352007723509,0.663047947699993,0.618265037134027,0.663047947699993,1713488.44972831,0.0,1.0
2002-06-12,67.7,71.57,66.31,71.49,36500,0.588699620449699,0.622352021205095,0.576612582452283,0.621656364341935,4197471.70571029,0.0,1.0
2002-06-13,69.32,69.32,67.75,68.49,21000,0.602786671928702,0.602786671928702,0.589134405989174,0.59556923197341,2414983.72109359,0.0,1.0
2002-06-14,69.65,70.1,67.75,69.37,12900,0.60565625648924,0.609569326344518,0.589134405989174,0.603221457468178,1483490.00010035,0.0,1.0
2002-06-17,69.0,69.9,69.0,69.9,1500,0.60000404447606,0.607830184186617,0.60000404447606,0.607830184186617,172498.837220971,0.0,1.0
2002-06-18,69.0,69.0,67.95,68.85,16100,0.60000404447606,0.60000404447606,0.590873548147076,0.598699687857633,1851487.51950509,0.0,1.0
2002-06-19,69.0,69.33,69.0,69.0,2100,0.60000404447606,0.602873629036597,0.60000404447606,0.60000404447606,241498.372109359,0.0,1.0
2002-06-20,70.3,70.31,69.0,69.0,700,0.61130846850242,0.611395425610315,0.60000404447606,0.60000404447606,80499.4573697864,0.0,1.0
2002-06-21,70.0,70.84,70.0,70.84,600,0.608699755265568,0.616004152328754,0.608699755265568,0.616004152328754,68999.5348883883,0.0,1.0
2002-06-24,68.55,70.85,68.55,70.85,2100,0.596090974620781,0.61609110943665,0.596090974620781,0.61609110943665,241498.372109359,0.0,1.0
2002-06-25,67.9,68.55,67.9,68.55,4800,0.590438762607601,0.596090974620781,0.590438762607601,0.596090974620781,551996.279107107,0.0,1.0
2002-06-26,67.5,68.25,67.5,67.5,1200,0.586960478291797,0.593482261383928,0.586960478291797,0.586960478291797,137999.069776777,0.0,1.0
2002-06-27,68.44,68.44,67.5,67.5,5100,0.595134446433935,0.595134446433935,0.586960478291797,0.586960478291797,586496.046551301,0.0,1.0
2002-06-28,68.0,68.98,68.0,68.94,11500,0.591308333686551,0.599830130260269,0.591308333686551,0.599482301828689,1322491.08536078,0.0,1.0
2002-07-01,68.0,69.24,68.0,68.01,5100,0.591308333686551,0.602091015065542,0.591308333686551,0.591395290794447,586496.046551302,0.0,1.0
2002-07-02,67.8,69.35,67.8,68.0,3300,0.58956919152865,0.603047543252387,0.58956919152865,0.591308333686551,379497.441886136,0.0,1.0
2002-07-03,68.0,69.11,68.0,68.0,3300,0.591308333686551,0.600960572662905,0.591308333686551,0.591308333686551,379497.441886136,0.0,1.0
2002-07-05,68.0,69.0,68.0,68.84,3700,0.591308333686551,0.60000404447606,0.591308333686551,0.598612730749738,425497.131811729,0.0,1.0
2002-07-08,70.18,70.25,68.23,68.98,1800,0.610264983207679,0.610873682962945,0.593308347168138,0.599830130260269,206998.604665165,0.0,1.0
2002-07-09,68.5,69.4,68.0,68.32,2500,0.595656189081305,0.603482328791863,0.591308333686551,0.594090961139194,287498.062034952,0.0,1.0
2002-07-10,69.02,69.02,68.01,68.5,1300,0.60017795869185,0.60017795869185,0.591395290794447,0.595656189081305,149498.992258175,0.0,1.0
2002-07-11,67.4,68.0,67.25,68.0,2500,0.586090907212847,0.591308333686551,0.58478655059442,0.591308333686551,287498.062034951,0.0,1.0
2002-07-12,67.5,68.5,67.5,67.53,2300,0.586960478291797,0.595656189081305,0.586960478291797,0.587221349615483,264498.217072156,0.0,1.0
2002-07-15,67.26,67.26,67.0,67.0,1600,0.584873507702315,0.584873507702315,0.582612622897043,0.582612622897043,183998.759702369,0.0,1.0
2002-07-16,67.5,67.5,67.5,67.5,200,0.586960478291797,0.586960478291797,0.586960478291797,0.586960478291797,22999.8449627961,0.0,1.0
2002-07-17,68.0,68.03,67.75,67.75,5500,0.591308333686551,0.591569205010237,0.589134405989174,0.589134405989174,632495.736476894,0.0,1.0
2002-07-18,68.0,68.0,68.0,68.0,600,0.591308333686551,0.591308333686551,0.591308333686551,0.591308333686551,68999.5348883884,0.0,1.0
2002-07-19,67.99,68.4,67.5,68.03,4400,0.591221376578656,0.594786618002355,0.586960478291797,0.591569205010237,505996.589181515,0.0,1.0
2002-07-22,67.0,67.0,66.75,66.75,1100,0.582612622897043,0.582612622897043,0.580438695199666,0.580438695199666,126499.147295379,0.0,1.0
2002-07-23,66.0,68.0,66.0,67.53,9000,0.573916912107535,0.591308333686551,0.573916912107535,0.587221349615483,1034993.02332583,0.0,1.0
2002-07-24,66.0,66.44,65.5,66.0,8700,0.573916912107535,0.577743024854919,0.569569056712781,0.573916912107535,1000493.25588163,0.0,1.0
2002-07-25,64.76,66.35,64.76,66.25,2800,0.563134230728545,0.576960410883863,0.563134230728545,0.576090839804912,321997.829479146,0.0,1.0
2002-07-26,64.7,65.31,64.65,65.28,2000,0.562612488081175,0.567916871662775,0.562177702541699,0.567656000339089,229998.449627961,0.0,1.0
2002-07-29,66.0,67.0,65.31,65.31,3300,0.573916912107535,0.582612622897043,0.567916871662775,0.567916871662775,379497.441886136,0.0,1.0
2002-07-30,67.65,68.55,65.9,66.5,5800,0.588264834910224,0.596090974620781,0.573047341028584,0.578264767502289,666995.503921087,0.0,1.0
2002-07-31,67.0,68.0,67.0,67.9,1400,0.582612622897043,0.591308333686551,0.582612622897043,0.590438762607601,160998.914739573,0.0,1.0
2002-08-01,67.5,68.48,66.41,66.9,1100,0.586960478291797,0.595482274865515,0.577482153531234,0.581743051818093,126499.147295379,0.0,1.0
2002-08-02,68.5,68.97,68.49,68.97,300,0.595656189081305,0.599743173152374,0.59556923197341,0.599743173152374,34499.7674441942,0.0,1.0
2002-08-05,65.91,67.5,65.9,67.5,800,0.57313429813648,0.586960478291797,0.573047341028584,0.586960478291797,91999.3798511844,0.0,1.0
2002-08-06,66.0,66.0,65.5,65.91,3800,0.573916912107535,0.573916912107535,0.569569056712781,0.57313429813648,436997.054293127,0.0,1.0
2002-08-07,67.01,67.99,67.01,67.99,400,0.582699580004938,0.591221376578656,0.582699580004938,0.591221376578656,45999.6899255923,0.0,1.0
2002-08-08,67.5,67.5,67.0,67.0,800,0.586960478291797,0.586960478291797,0.582612622897043,0.582612622897043,91999.3798511846,0.0,1.0
2002-08-09,67.0,67.0,67.0,67.0,1000,0.582612622897043,0.582612622897043,0.582612622897043,0.582612622897043,114999.224813981,0.0,1.0
2002-08-12,67.0,67.0,67.0,67.0,1500,0.582612622897043,0.582612622897043,0.582612622897043,0.582612622897043,172498.837220971,0.0,1.0
2002-08-13,66.0,66.5,66.0,66.5,500,0.573916912107535,0.578264767502289,0.573916912107535,0.578264767502289,57499.6124069903,0.0,1.0
2002-08-14,66.25,66.25,66.0,66.0,600,0.576090839804912,0.576090839804912,0.573916912107535,0.573916912107535,68999.5348883884,0.0,1.0
2002-08-15,66.0,66.0,66.0,66.0,2700,0.573916912107535,0.573916912107535,0.573916912107535,0.573916912107535,310497.906997748,0.0,1.0
2002-08-16,66.0,66.0,66.0,66.0,2100,0.573916912107535,0.573916912107535,0.573916912107535,0.573916912107535,241498.372109359,0.0,1.0
2002-08-19,66.0,66.0,66.0,66.0,2100,0.573916912107535,0.573916912107535,0.573916912107535,0.573916912107535,241498.372109359,0.0,1.0
2002-08-20,64.5,65.75,64.5,65.75,1200,0.560873345923273,0.571742984410158,0.560873345923273,0.571742984410158,137999.069776777,0.0,1.0
2002-08-21,64.5,64.5,64.5,64.5,100,0.560873345923273,0.560873345923273,0.560873345923273,0.560873345923273,11499.9224813981,0.0,1.0
2002-08-22,64.78,64.78,64.5,64.76,600,0.563308144944335,0.563308144944335,0.560873345923273,0.563134230728545,68999.5348883884,0.0,1.0
2002-08-23,63.0,64.26,62.51,64.26,6600,0.547829779739011,0.558786375333791,0.543568881452152,0.558786375333791,758994.883772272,0.0,1.0
2002-08-26,63.25,63.57,63.25,63.4,4200,0.550003707436388,0.552786334889031,0.550003707436388,0.551308064054814,482996.744218718,0.0,1.0
2002-08-27,63.35,63.5,63.1,63.5,1500,0.550873278515339,0.552177635133765,0.548699350817962,0.552177635133765,172498.837220971,0.0,1.0
2002-08-28,63.5,63.75,63.5,63.5,1100,0.552177635133765,0.554351562831142,0.552177635133765,0.552177635133765,126499.147295379,0.0,1.0
2002-08-29,62.9,64.2,62.9,63.5,1600,0.54696020866006,0.558264632686421,0.54696020866006,0.552177635133765,183998.759702369,0.0,1.0
2002-08-30,62.9,63.94,62.9,62.9,2600,0.54696020866006,0.556003747881148,0.54696020866006,0.54696020866006,298997.98451635,0.0,1.0
2002-09-03,63.99,64.19,63.7,63.95,500,0.556438533420624,0.558177675578525,0.553916777291667,0.556090704989044,57499.6124069903,0.0,1.0
2002-09-04,63.02,63.03,63.02,63.03,300,0.548003693954801,0.548090651062696,0.548003693954801,0.548090651062696,34499.7674441942,0.0,1.0
2002-09-05,63.07,63.45,63.06,63.45,300,0.548438479494276,0.55174284959429,0.548351522386381,0.55174284959429,34499.7674441942,0.0,1.0
2002-09-06,63.0,64.45,63.0,63.97,1500,0.547829779739011,0.560438560383798,0.547829779739011,0.556264619204834,172498.837220971,0.0,1.0
2002-09-09,63.0,63.0,63.0,63.0,100,0.547829779739011,0.547829779739011,0.547829779739011,0.547829779739011,11499.9224813981,0.0,1.0
2002-09-10,63.55,64.0,63.0,63.01,2500,0.55261242067324,0.556525490528519,0.547829779739011,0.547916736846906,287498.062034952,0.0,1.0
2002-09-11,64.0,64.91,63.49,64.5,900,0.556525490528519,0.564438587346971,0.55209067802587,0.560873345923273,103499.302332583,0.0,1.0
2002-09-12,63.1,64.0,63.1,64.0,1100,0.548699350817962,0.556525490528519,0.548699350817962,0.556525490528519,126499.147295379,0.0,1.0
2002-09-13,62.9,63.25,62.9,63.25,700,0.54696020866006,0.550003707436388,0.54696020866006,0.550003707436388,80499.4573697864,0.0,1.0
2002-09-16,63.01,64.48,63.01,64.0,1000,0.547916736846906,0.560699431707483,0.547916736846906,0.556525490528519,114999.224813981,0.0,1.0
2002-09-17,63.01,64.99,63.01,64.48,800,0.547916736846906,0.565134244210132,0.547916736846906,0.560699431707483,91999.3798511845,0.0,1.0
2002-09-18,63.05,63.5,62.62,63.5,3900,0.548264565278486,0.552177635133765,0.544525409638998,0.552177635133765,448496.976774525,0.0,1.0
2002-09-19,62.0,62.99,62.0,62.61,1500,0.539134068949503,0.547742822631116,0.539134068949503,0.544438452531103,172498.837220971,0.0,1.0
2002-09-20,61.1,63.15,59.91,62.0,4500,0.531307929238946,0.549134136357437,0.520960033399431,0.539134068949503,517496.511662912,0.0,1.0
2002-09-23,59.92,61.99,59.92,61.2,1300,0.521046990507326,0.539047111841608,0.521046990507326,0.532177500317896,149498.992258175,0.0,1.0
2002-09-24,58.65,60.0,58.65,60.0,2600,0.510003437804651,0.521742647370487,0.510003437804651,0.521742647370487,298997.984516349,0.0,1.0
2002-09-25,59.0,60.49,58.0,60.35,3800,0.513046936580978,0.526003545657346,0.50435122579147,0.524786146146814,436997.054293127,0.0,1.0
2002-09-26,59.89,59.9,59.85,59.85,300,0.520786119183641,0.520873076291536,0.52043829075206,0.52043829075206,34499.7674441942,0.0,1.0
2002-09-27,58.0,60.54,58.0,60.35,1800,0.50435122579147,0.526438331196821,0.50435122579147,0.524786146146814,206998.604665165,0.0,1.0
2002-09-30,58.02,58.02,58.0,58.0,300,0.504525140007261,0.504525140007261,0.50435122579147,0.50435122579147,34499.7674441942,0.0,1.0
2002-10-01,59.0,60.24,59.0,60.24,600,0.513046936580978,0.523829617959969,0.513046936580978,0.523829617959969,68999.5348883884,0.0,1.0
2002-10-02,58.51,58.52,58.5,58.5,1700,0.50878603829412,0.508872995402015,0.508699081186224,0.508699081186224,195498.682183767,0.0,1.0
2002-10-03,57.51,58.5,57.51,58.5,1300,0.500090327504611,0.508699081186224,0.500090327504611,0.508699081186224,149498.992258175,0.0,1.0
2002-10-04,54.0,57.51,54.0,57.51,3100,0.469568382633438,0.500090327504611,0.469568382633438,0.500090327504611,356497.59692334,0.0,1.0
2002-10-07,51.5,54.0,51.5,54.0,2300,0.447829105659668,0.469568382633438,0.447829105659668,0.469568382633438,264498.217072155,0.0,1.0
2002-10-08,52.96,52.96,51.5,51.5,2900,0.46052484341235,0.46052484341235,0.447829105659668,0.447829105659668,333497.751960543,0.0,1.0
2002-10-09,51.35,51.35,51.25,51.25,300,0.446524749041241,0.446524749041241,0.445655177962291,0.445655177962291,34499.7674441942,0.0,1.0
2002-10-10,50.95,51.34,48.7,51.25,4000,0.443046464725438,0.446437791933346,0.423481115449045,0.445655177962291,459996.899255923,0.0,1.0
2002-10-11,49.0,49.2,47.45,49.2,1100,0.426089828685897,0.427828970843799,0.41261147696216,0.427828970843799,126499.147295379,0.0,1.0
2002-10-14,51.5,51.5,47.5,49.0,3900,0.447829105659668,0.447829105659668,0.413046262501635,0.426089828685897,448496.976774524,0.0,1.0
2002-10-15,49.2,52.0,49.05,50.94,1100,0.427828970843799,0.452176961054422,0.426524614225373,0.442959507617543,126499.147295379,0.0,1.0
2002-10-16,51.01,51.01,50.5,50.5,800,0.443568207372809,0.443568207372809,0.43913339487016,0.43913339487016,91999.3798511844,0.0,1.0
2002-10-17,51.5,51.51,50.0,50.0,900,0.447829105659668,0.447916062767563,0.434785539475405,0.434785539475405,103499.302332582,0.0,1.0
2002-10-18,50.11,51.99,50.11,51.01,1800,0.435742067662251,0.452090003946527,0.435742067662251,0.443568207372809,206998.604665165,0.0,1.0
2002-10-21,50.0,50.0,50.0,50.0,300,0.434785539475405,0.434785539475405,0.434785539475405,0.434785539475405,34499.7674441942,0.0,1.0
2002-10-22,49.25,49.76,49.25,49.76,2700,0.428263756383274,0.432698568885924,0.428263756383274,0.432698568885924,310497.906997748,0.0,1.0
2002-10-23,49.0,49.35,49.0,49.25,3300,0.426089828685897,0.429133327462225,0.426089828685897,0.428263756383274,379497.441886136,0.0,1.0
2002-10-24,49.0,50.0,48.0,49.0,3700,0.426089828685897,0.434785539475405,0.417394117896389,0.426089828685897,425497.131811729,0.0,1.0
2002-10-25,48.99,48.99,48.99,48.99,500,0.426002871578002,0.426002871578002,0.426002871578002,0.426002871578002,57499.6124069904,0.0,1.0
2002-10-28,48.0,49.01,48.0,48.99,26000,0.417394117896389,0.426176785793792,0.417394117896389,0.426002871578002,2989979.8451635,0.0,1.0
2002-10-29,47.0,47.51,47.0,47.51,2800,0.408698407106881,0.41313321960953,0.408698407106881,0.41313321960953,321997.829479146,0.0,1.0
2002-10-30,49.0,49.0,49.0,49.0,100,0.426089828685897,0.426089828685897,0.426089828685897,0.426089828685897,11499.9224813981,0.0,1.0
2002-10-31,47.75,47.75,47.0,47.0,1000,0.415220190199012,0.415220190199012,0.408698407106881,0.408698407106881,114999.224813981,0.0,1.0
2002-11-01,48.74,48.74,47.5,47.75,1200,0.423828943880625,0.423828943880625,0.413046262501635,0.415220190199012,137999.069776777,0.0,1.0
2002-11-04,46.61,47.55,46.55,47.3,8200,0.405307079898973,0.413481048041111,0.404785337251602,0.411307120343734,942993.643474641,0.0,1.0
2002-11-05,47.4,47.59,47.4,47.59,500,0.412176691422684,0.413828876472691,0.412176691422684,0.413828876472691,57499.6124069904,0.0,1.0
2002-11-06,46.27,47.02,46.0,47.02,4800,0.40235053823054,0.408872321322671,0.400002696317373,0.408872321322671,551996.279107107,0.0,1.0
2002-11-07,46.75,49.0,46.51,48.99,1200,0.406524479409504,0.426089828685897,0.404437508820022,0.426002871578002,137999.069776777,0.0,1.0
2002-11-08,46.85,46.85,46.8,46.82,500,0.407394050488455,0.407394050488455,0.406959264948979,0.40713317916477,57499.6124069903,0.0,1.0
2002-11-11,46.75,46.75,46.75,46.75,100,0.406524479409504,0.406524479409504,0.406524479409504,0.406524479409504,11499.9224813981,0.0,1.0
2002-11-12,47.0,47.74,46.5,46.8,2000,0.408698407106881,0.415133233091117,0.404350551712127,0.406959264948979,229998.449627961,0.0,1.0
2002-11-13,46.5,46.5,45.35,45.35,1000,0.40782883602793,0.40782883602793,0.397742746534766,0.397742746534766,114018.421190834,0.4,1.0
2002-11-14,47.67,48.0,47.5,47.59,3100,0.418090335773149,0.420984604932057,0.416599348630682,0.417388694764929,353457.105691585,0.0,1.0
2002-11-15,48.01,48.01,48.0,48.0,200,0.421072310058085,0.421072310058085,0.420984604932057,0.420984604932057,22803.6842381667,0.0,1.0
2002-11-18,49.0,52.0,47.76,48.5,4100,0.429755117534808,0.456066655343062,0.418879681907397,0.425369861233433,467475.526882418,0.0,1.0
2002-11-19,50.02,50.02,48.51,48.51,900,0.438701040389615,0.438701040389615,0.42545756635946,0.42545756635946,102616.57907175,0.0,1.0
2002-11-20,52.25,52.5,50.12,50.12,3900,0.45825928349375,0.460451911644437,0.43957809164989,0.43957809164989,444671.842644251,0.0,1.0
2002-11-21,52.5,53.01,51.59,52.0,1400,0.460451911644437,0.464924873071841,0.452470745175934,0.456066655343062,159625.789667167,0.0,1.0
2002-11-22,52.5,52.52,52.4,52.52,2100,0.460451911644437,0.460627321896493,0.459574860384162,0.460627321896493,239438.684500751,0.0,1.0
2002-11-25,53.0,53.0,52.47,52.5,2300,0.464837167945813,0.464837167945813,0.460188796266355,0.460451911644437,262242.368738918,0.0,1.0
2002-11-26,52.5,52.5,52.5,52.5,800,0.460451911644437,0.460451911644437,0.460451911644437,0.460451911644437,91214.736952667,0.0,1.0
2002-11-27,52.97,52.97,52.97,52.97,200,0.464574052567731,0.464574052567731,0.464574052567731,0.464574052567731,22803.6842381667,0.0,1.0
2002-11-29,53.1,53.2,52.5,52.5,2500,0.465714219206088,0.466591270466363,0.460451911644437,0.460451911644437,285046.052977084,0.0,1.0
2002-12-02,53.0,53.14,53.0,53.14,400,0.464837167945813,0.466065039710198,0.464837167945813,0.466065039710198,45607.3684763335,0.0,1.0
2002-12-03,52.6,53.25,52.56,53.25,500,0.461328962904713,0.467029796096501,0.460978142400603,0.467029796096501,57009.2105954168,0.0,1.0
2002-12-04,51.2,52.5,50.77,52.5,3500,0.449050245260861,0.460451911644437,0.445278924841678,0.460451911644437,399064.474167918,0.0,1.0
2002-12-05,52.0,52.0,52.0,52.0,200,0.456066655343062,0.456066655343062,0.456066655343062,0.456066655343062,22803.6842381667,0.0,1.0
2002-12-06,52.5,52.5,52.26,52.26,1000,0.460451911644437,0.460451911644437,0.458346988619777,0.458346988619777,114018.421190834,0.0,1.0
2002-12-09,51.21,52.5,51.19,52.5,900,0.449137950386888,0.460451911644437,0.448962540134833,0.460451911644437,102616.57907175,0.0,1.0
2002-12-10,49.6,51.39,48.75,51.0,3000,0.435017425096459,0.450716642655384,0.427562489384121,0.447296142740311,342055.263572501,0.0,1.0
2002-12-11,50.0,50.0,49.1,49.12,2700,0.43852563013756,0.43852563013756,0.430632168795083,0.430807579047138,307849.737215251,0.0,1.0
2002-12-12,49.22,51.03,49.22,49.4,3600,0.431684630307414,0.447559258118393,0.431684630307414,0.433263322575909,410466.316287001,0.0,1.0
2002-12-13,50.5,50.5,50.5,50.5,100,0.442910886438935,0.442910886438935,0.442910886438935,0.442910886438935,11401.8421190834,0.0,1.0
2002-12-16,51.0,51.0,50.88,50.92,500,0.447296142740311,0.447296142740311,0.446243681227981,0.446594501732091,57009.2105954168,0.0,1.0
2002-12-17,50.0,50.5,49.52,50.5,2100,0.43852563013756,0.442910886438935,0.434315784088239,0.442910886438935,239438.68450075,0.0,1.0
2002-12-18,50.0,50.58,49.03,49.03,3700,0.43852563013756,0.443612527447155,0.430018232912891,0.430018232912891,421868.158406084,0.0,1.0
2002-12-19,49.75,50.04,49.03,49.52,1300,0.436333001986872,0.43887645064167,0.430018232912891,0.434315784088239,148223.947548084,0.0,1.0
2002-12-20,49.5,49.75,48.74,49.03,4500,0.434140373836184,0.436333001986872,0.427474784258093,0.430018232912891,513082.895358751,0.0,1.0
2002-12-23,51.0,51.0,49.1,49.1,4100,0.447296142740311,0.447296142740311,0.430632168795083,0.430632168795083,467475.526882418,0.0,1.0
2002-12-24,52.0,52.0,49.0,50.0,2600,0.456066655343062,0.456066655343062,0.429755117534808,0.43852563013756,296447.895096167,0.0,1.0
2002-12-26,52.0,52.0,52.0,52.0,0,0.456066655343062,0.456066655343062,0.456066655343062,0.456066655343062,0,0.0,1.0
2002-12-27,52.5,52.51,52.5,52.51,1300,0.460451911644437,0.460539616770465,0.460451911644437,0.460539616770465,148223.947548084,0.0,1.0
2002-12-30,52.0,52.25,52.0,52.25,1500,0.456066655343062,0.45825928349375,0.456066655343062,0.45825928349375,171027.63178625,0.0,1.0
2002-12-31,50.21,52.07,50.05,52.0,5400,0.440367437784137,0.456680591225254,0.438964155767697,0.456066655343062,615699.474430502,0.0,1.0
2003-01-02,50.43,51.0,48.5,50.25,3200,0.442296950556743,0.447296142740311,0.425369861233433,0.440718258288247,364858.947810667,0.0,1.0
2003-01-03,49.75,49.99,49.0,49.99,2100,0.436333001986872,0.438437925011532,0.429755117534808,0.438437925011532,239438.684500751,0.0,1.0
2003-01-06,50.5,52.0,49.25,49.25,7500,0.442910886438935,0.456066655343062,0.431947745685496,0.431947745685496,855138.158931253,0.0,1.0
2003-01-07,52.5,52.5,50.75,50.75,3500,0.460451911644437,0.460451911644437,0.445103514589623,0.445103514589623,399064.474167918,0.0,1.0
2003-01-08,51.45,52.9,51.0,52.5,5800,0.451242873411549,0.463960116685538,0.447296142740311,0.460451911644437,661306.842906835,0.0,1.0
2003-01-09,53.0,53.0,51.44,51.44,1300,0.464837167945813,0.464837167945813,0.451155168285521,0.451155168285521,148223.947548084,0.0,1.0
2003-01-10,52.79,53.0,52.46,53.0,500,0.462995360299235,0.464837167945813,0.460101091140327,0.464837167945813,57009.2105954169,0.0,1.0
2003-01-13,52.81,52.81,50.75,50.75,300,0.46317077055129,0.46317077055129,0.445103514589623,0.445103514589623,34205.5263572501,0.0,1.0
2003-01-14,50.82,51.04,50.82,51.0,2300,0.445717450471815,0.447646963244421,0.445717450471815,0.447296142740311,262242.368738918,0.0,1.0
2003-01-15,52.5,52.5,52.5,52.5,100,0.460451911644437,0.460451911644437,0.460451911644437,0.460451911644437,11401.8421190834,0.0,1.0
2003-01-16,51.48,52.01,50.0,52.01,7700,0.451505988789631,0.456154360469089,0.43852563013756,0.456154360469089,877941.84316942,0.0,1.0
2003-01-17,50.5,51.0,50.5,50.75,1200,0.442910886438935,0.447296142740311,0.442910886438935,0.445103514589623,136822.105429,0.0,1.0
2003-01-21,50.98,50.98,50.48,50.48,900,0.447120732488256,0.447120732488256,0.44273547618688,0.44273547618688,102616.57907175,0.0,1.0
2003-01-22,50.48,50.99,49.97,50.99,1700,0.44273547618688,0.447208437614283,0.438262514759477,0.447208437614283,193831.316024417,0.0,1.0
2003-01-23,51.22,51.25,49.96,50.45,1300,0.449225655512916,0.449488770890998,0.438174809633449,0.442472360808798,148223.947548084,0.0,1.0
2003-01-24,50.59,51.43,49.96,50.46,4200,0.443700232573183,0.451067463159494,0.438174809633449,0.442560065934825,478877.369001501,0.0,1.0
2003-01-27,49.96,50.55,49.95,50.55,400,0.438174809633449,0.443349412069073,0.438087104507422,0.443349412069073,45607.3684763335,0.0,1.0
2003-01-28,51.41,51.41,49.95,50.0,1800,0.450892052907439,0.450892052907439,0.438087104507422,0.43852563013756,205233.1581435,0.0,1.0
2003-01-29,51.41,51.41,49.95,50.0,100,0.450892052907439,0.450892052907439,0.438087104507422,0.43852563013756,11401.8421190834,0.0,1.0
2003-01-30,50.25,50.65,49.95,49.95,2700,0.440718258288247,0.444226463329348,0.438087104507422,0.438087104507422,307849.737215251,0.0,1.0
2003-01-31,49.95,51.0,49.95,50.25,3800,0.438087104507422,0.447296142740311,0.438087104507422,0.440718258288247,433270.000525168,0.0,1.0
2003-02-03,50.28,50.28,49.96,49.96,1000,0.44098137366633,0.44098137366633,0.438174809633449,0.438174809633449,114018.421190834,0.0,1.0
2003-02-04,49.97,50.99,49.97,50.99,1300,0.438262514759477,0.447208437614283,0.438262514759477,0.447208437614283,148223.947548084,0.0,1.0
2003-02-05,50.45,50.45,49.6,49.6,2700,0.442472360808798,0.442472360808798,0.435017425096459,0.435017425096459,307849.737215251,0.0,1.0
2003-02-06,49.76,50.45,49.75,50.45,1900,0.436420707112899,0.442472360808798,0.436333001986872,0.442472360808798,216635.000262584,0.0,1.0
2003-02-07,50.0,50.0,49.3,49.5,2600,0.43852563013756,0.43852563013756,0.432386271315634,0.434140373836184,296447.895096167,0.0,1.0
2003-02-10,50.0,50.37,50.0,50.01,1300,0.43852563013756,0.441770719800577,0.43852563013756,0.438613335263587,148223.947548084,0.0,1.0
2003-02-11,49.75,50.0,49.28,49.75,2500,0.436333001986872,0.43852563013756,0.432210861063579,0.436333001986872,285046.052977084,0.0,1.0
2003-02-12,49.26,49.29,49.26,49.27,1600,0.432035450811524,0.432298566189606,0.432035450811524,0.432123155937551,182429.473905334,0.0,1.0
2003-02-13,49.66,49.75,49.26,49.26,2800,0.435543655852624,0.436333001986872,0.432035450811524,0.432035450811524,319251.579334334,0.0,1.0
2003-02-14,49.66,49.66,49.3,49.3,12800,0.435543655852624,0.435543655852624,0.432386271315634,0.432386271315634,1459435.79124267,0.0,1.0
2003-02-18,50.17,50.17,49.32,50.08,1100,0.440016617280027,0.440016617280027,0.432561681567689,0.43922727114578,125420.263309917,0.0,1.0
2003-02-19,49.75,49.76,49.16,49.3,1100,0.436333001986872,0.436420707112899,0.431158399551248,0.432386271315634,125420.263309917,0.0,1.0
2003-02-20,49.85,50.67,49.36,50.19,2500,0.437210053247147,0.444401873581403,0.432912502071799,0.440192027532082,285046.052977084,0.0,1.0
2003-02-21,49.3,49.88,49.3,49.85,2000,0.432386271315634,0.437473168625229,0.432386271315634,0.437210053247147,228036.842381667,0.0,1.0
2003-02-24,50.7,50.7,49.3,49.48,400,0.444664988959485,0.444664988959485,0.432386271315634,0.433964963584129,45607.3684763335,0.0,1.0
2003-02-25,49.84,49.84,49.35,49.35,200,0.437122348121119,0.437122348121119,0.432824796945771,0.432824796945771,22803.6842381667,0.0,1.0
2003-02-26,48.8,49.5,48.8,49.49,3200,0.428001015014258,0.434140373836184,0.428001015014258,0.434052668710156,364858.947810668,0.0,1.0
2003-02-27,48.53,48.79,48.5,48.79,800,0.425632976611515,0.427913309888231,0.425369861233433,0.427913309888231,91214.736952667,0.0,1.0
2003-02-28,48.71,48.71,48.55,48.55,200,0.42721166888001,0.42721166888001,0.42580838686357,0.42580838686357,22803.6842381668,0.0,1.0
2003-03-03,49.12,49.19,48.32,48.32,2800,0.430807579047138,0.431421514929331,0.423791168964938,0.423791168964938,319251.579334335,0.0,1.0
2003-03-04,48.33,49.0,48.33,49.0,1100,0.423878874090965,0.429755117534808,0.423878874090965,0.429755117534808,125420.263309917,0.0,1.0
2003-03-05,46.81,48.3,46.5,48.3,2700,0.410547694934783,0.423615758712882,0.40782883602793,0.423615758712882,307849.737215251,0.0,1.0
2003-03-06,46.13,46.5,45.5,46.5,1700,0.404583746364912,0.40782883602793,0.399058323425179,0.40782883602793,193831.316024417,0.0,1.0
2003-03-07,45.45,45.8,43.0,45.51,11400,0.398619797795042,0.401689477206005,0.377132041918301,0.399146028551207,1299810.0015755,0.0,1.0
2003-03-10,46.0,47.0,45.0,45.45,1000,0.403443579726555,0.412214092329306,0.394673067123804,0.398619797795042,114018.421190834,0.0,1.0
2003-03-11,45.5,46.0,45.5,45.5,700,0.399058323425179,0.403443579726555,0.399058323425179,0.399058323425179,79812.8948335836,0.0,1.0
2003-03-12,45.28,45.4,45.26,45.28,1200,0.397128810652574,0.398181272164904,0.396953400400519,0.397128810652574,136822.105429,0.0,1.0
2003-03-13,45.5,45.75,45.5,45.75,3900,0.399058323425179,0.401250951575867,0.399058323425179,0.401250951575867,444671.842644251,0.0,1.0
2003-03-14,45.98,46.0,45.98,45.98,900,0.4032681694745,0.403443579726555,0.4032681694745,0.4032681694745,102616.57907175,0.0,1.0
2003-03-17,45.6,46.61,44.5,44.5,3500,0.399935374685454,0.408793592414233,0.390287810822428,0.390287810822428,399064.474167918,0.0,1.0
2003-03-18,45.78,45.78,44.65,44.65,300,0.401514066953949,0.401514066953949,0.391603387712841,0.391603387712841,34205.5263572501,0.0,1.0
2003-03-19,45.98,46.75,45.98,46.01,700,0.4032681694745,0.410021464178618,0.4032681694745,0.403531284852582,79812.8948335835,0.0,1.0
2003-03-20,46.1,46.6,46.02,46.6,300,0.40432063098683,0.408705887288205,0.40361898997861,0.408705887288205,34205.5263572501,0.0,1.0
2003-03-21,45.75,46.7,45.75,45.99,1700,0.401250951575867,0.409582938548481,0.401250951575867,0.403355874600527,193831.316024417,0.0,1.0
2003-03-24,46.25,46.25,46.0,46.0,300,0.405636207877243,0.405636207877243,0.403443579726555,0.403443579726555,34205.5263572501,0.0,1.0
2003-03-25,46.9,46.9,46.0,46.0,1900,0.411337041069031,0.411337041069031,0.403443579726555,0.403443579726555,216635.000262584,0.0,1.0
2003-03-26,46.0,46.68,46.0,46.68,700,0.403443579726555,0.409407528296426,0.403443579726555,0.409407528296426,79812.8948335835,0.0,1.0
2003-03-27,47.0,47.0,46.0,46.0,1800,0.412214092329306,0.412214092329306,0.403443579726555,0.403443579726555,205233.158143501,0.0,1.0
2003-03-28,48.02,48.02,46.0,47.1,2000,0.421160015184112,0.421160015184112,0.403443579726555,0.413091143589581,228036.842381667,0.0,1.0
2003-03-31,48.15,48.15,48.15,48.15,200,0.42230018182247,0.42230018182247,0.42230018182247,0.42230018182247,22803.6842381667,0.0,1.0
2003-04-01,48.5,48.88,48.5,48.88,1300,0.425369861233433,0.428702656022478,0.425369861233433,0.428702656022478,148223.947548084,0.0,1.0
2003-04-02,50.5,50.82,49.15,49.15,1700,0.442910886438935,0.445717450471815,0.431070694425221,0.431070694425221,193831.316024417,0.0,1.0
2003-04-03,50.5,53.73,50.26,50.66,2700,0.442910886438935,0.471239642145821,0.440805963414275,0.444314168455375,307849.737215251,0.0,1.0
2003-04-04,50.5,50.5,50.26,50.26,800,0.442910886438935,0.442910886438935,0.440805963414275,0.440805963414275,91214.7369526669,0.0,1.0
2003-04-07,50.26,50.28,50.26,50.28,200,0.440805963414275,0.44098137366633,0.440805963414275,0.44098137366633,22803.6842381667,0.0,1.0
2003-04-08,50.26,50.26,50.26,50.26,0,0.440805963414275,0.440805963414275,0.440805963414275,0.440805963414275,0,0.0,1.0
2003-04-09,50.1,50.26,50.1,50.26,600,0.439402681397835,0.440805963414275,0.439402681397835,0.440805963414275,68411.0527145001,0.0,1.0
2003-04-10,50.1,50.1,50.1,50.1,100,0.439402681397835,0.439402681397835,0.439402681397835,0.439402681397835,11401.8421190834,0.0,1.0
2003-04-11,49.0,49.75,48.26,49.75,1400,0.429755117534808,0.436333001986872,0.423264938208772,0.436333001986872,159625.789667167,0.0,1.0
2003-04-14,49.76,49.76,49.76,49.76,200,0.436420707112899,0.436420707112899,0.436420707112899,0.436420707112899,22803.6842381667,0.0,1.0
2003-04-15,49.76,49.76,49.76,49.76,0,0.436420707112899,0.436420707112899,0.436420707112899,0.436420707112899,0,0.0,1.0
2003-04-16,50.76,50.76,50.76,50.76,300,0.44519121971565,0.44519121971565,0.44519121971565,0.44519121971565,34205.5263572501,0.0,1.0
2003-04-17,49.5,49.76,47.26,47.26,6800,0.434140373836184,0.436420707112899,0.414494425606021,0.414494425606021,775325.264097669,0.0,1.0
2003-04-21,50.75,50.75,49.26,50.34,900,0.445103514589623,0.445103514589623,0.432035450811524,0.441507604422495,102616.57907175,0.0,1.0
2003-04-22,48.28,49.76,48.26,49.29,3600,0.423440348460827,0.436420707112899,0.423264938208772,0.432298566189606,410466.316287002,0.0,1.0
2003-04-23,48.76,48.76,48.15,48.76,3600,0.427650194510148,0.427650194510148,0.42230018182247,0.427650194510148,410466.316287001,0.0,1.0
2003-04-24,51.5,51.5,49.33,49.33,4900,0.451681399041686,0.451681399041686,0.432649386693716,0.432649386693716,558690.263835085,0.0,1.0
2003-04-25,52.76,52.76,50.76,51.5,1400,0.462732244921153,0.462732244921153,0.44519121971565,0.451681399041686,159625.789667167,0.0,1.0
2003-04-28,53.26,53.76,53.26,53.76,400,0.467117501222528,0.471502757523904,0.467117501222528,0.471502757523904,45607.3684763335,0.0,1.0
2003-04-29,51.26,52.74,50.02,52.26,1200,0.449576476017026,0.462556834669098,0.438701040389615,0.458346988619777,136822.105429,0.0,1.0
2003-04-30,52.75,52.76,51.29,51.29,900,0.462644539795125,0.462732244921153,0.449839591395109,0.449839591395109,102616.57907175,0.0,1.0
2003-05-01,53.45,53.7,52.29,52.76,1500,0.468783898617051,0.470976526767739,0.45861010399786,0.462732244921153,171027.631786251,0.0,1.0
2003-05-02,53.03,53.2,53.03,53.2,200,0.465100283323896,0.466591270466363,0.465100283323896,0.466591270466363,22803.6842381667,0.0,1.0
2003-05-05,53.65,53.76,53.0,53.0,1900,0.470538001137601,0.471502757523904,0.464837167945813,0.464837167945813,216635.000262584,0.0,1.0
2003-05-06,54.5,54.5,52.26,53.0,5000,0.47799293684994,0.47799293684994,0.458346988619777,0.464837167945813,570092.105954168,0.0,1.0
2003-05-07,57.43,57.43,54.37,54.5,8000,0.503690538776001,0.503690538776001,0.476852770211582,0.47799293684994,912147.369526669,0.0,1.0
2003-05-08,62.27,63.53,57.44,57.53,17200,0.546139819773317,0.557190665652783,0.503778243902028,0.504567590036276,1961116.84448234,0.0,1.0
2003-05-09,62.92,63.0,58.5,62.27,21200,0.551840652965105,0.552542293973325,0.513074987260945,0.546139819773317,2417190.52924567,0.0,1.0
2003-05-12,62.26,64.0,61.76,62.76,6000,0.546052114647289,0.561312806576076,0.541666858345913,0.550437370948665,684110.527145002,0.0,1.0
2003-05-13,63.26,63.26,60.79,61.26,4800,0.55657672977059,0.55657672977059,0.534845074340092,0.538980247640632,545563.592148665,0.2,1.0
2003-05-14,61.76,65.75,61.76,63.91,5700,0.543379368173122,0.578484350022389,0.543379368173122,0.562295586462827,647856.765676539,0.0,1.0
2003-05-15,64.45,66.75,63.5,63.5,5000,0.567046636637916,0.587282591087368,0.558688307626186,0.558688307626186,568295.408488192,0.0,1.0
2003-05-16,60.83,66.26,60.77,64.5,16400,0.535197003982691,0.582971452965528,0.534669109518792,0.567486548691165,1864008.93984127,0.0,1.0
2003-05-19,60.79,63.14,60.76,62.76,2700,0.534845074340092,0.555520940842793,0.534581127108142,0.552177609238101,306879.520583624,0.0,1.0
2003-05-20,59.0,60.76,59.0,60.76,2900,0.519096222833779,0.534581127108142,0.519096222833779,0.534581127108142,329611.336923151,0.0,1.0
2003-05-21,57.75,59.0,57.75,59.0,700,0.508098421502555,0.519096222833779,0.508098421502555,0.519096222833779,79561.3571883469,0.0,1.0
2003-05-22,56.77,59.0,56.77,58.55,7800,0.499476145258875,0.519096222833779,0.499476145258875,0.515137014354538,886540.83724158,0.0,1.0
2003-05-23,54.35,56.4,54.35,56.4,1500,0.478184401881625,0.496220796064833,0.478184401881625,0.496220796064833,170488.622546458,0.0,1.0
2003-05-27,55.16,56.19,54.4,54.4,3200,0.485310977144258,0.494373165441187,0.478624313934874,0.478624313934874,363709.061432443,0.0,1.0
2003-05-28,55.94,56.25,55.94,55.94,1100,0.492173605174942,0.494901059905086,0.492173605174942,0.492173605174942,125024.989867402,0.0,1.0
2003-05-29,57.11,57.11,56.1,56.1,800,0.502467547220968,0.502467547220968,0.493581323745339,0.493581323745339,90927.2653581108,0.0,1.0
2003-05-30,56.5,57.0,56.5,57.0,900,0.49710062017133,0.50149974070382,0.49710062017133,0.50149974070382,102293.173527875,0.0,1.0
2003-06-02,57.31,57.48,56.04,57.0,2900,0.504227195433964,0.50572289641501,0.49305342928144,0.50149974070382,329611.336923151,0.0,1.0
2003-06-03,57.31,57.31,57.31,57.31,0,0.504227195433964,0.504227195433964,0.504227195433964,0.504227195433964,0,0.0,1.0
2003-06-04,57.5,57.5,57.0,57.0,1700,0.50589886123631,0.50589886123631,0.50149974070382,0.50149974070382,193220.438885985,0.0,1.0
2003-06-05,56.62,56.98,56.6,56.6,400,0.498156409099128,0.501323775882521,0.497980444277828,0.497980444277828,45463.6326790554,0.0,1.0
2003-06-06,57.02,57.73,57.02,57.73,600,0.50167570552512,0.507922456681255,0.50167570552512,0.507922456681255,68195.4490185831,0.0,1.0
2003-06-09,57.04,57.75,56.5,56.5,1100,0.501851670346419,0.508098421502555,0.49710062017133,0.49710062017133,125024.989867402,0.0,1.0
2003-06-10,57.0,57.0,57.0,57.0,1300,0.50149974070382,0.50149974070382,0.50149974070382,0.50149974070382,147756.80620693,0.0,1.0
2003-06-11,57.0,57.0,56.5,56.5,500,0.50149974070382,0.50149974070382,0.49710062017133,0.49710062017133,56829.5408488192,0.0,1.0
2003-06-12,56.13,57.0,56.0,56.0,3300,0.493845270977288,0.50149974070382,0.492701499638841,0.492701499638841,375074.969602207,0.0,1.0
2003-06-13,56.07,57.27,56.07,56.78,2100,0.493317376513389,0.503875265791365,0.493317376513389,0.499564127669525,238684.071565041,0.0,1.0
2003-06-16,57.0,57.43,56.5,56.5,1400,0.50149974070382,0.505282984361761,0.49710062017133,0.49710062017133,159122.714376694,0.0,1.0
2003-06-17,56.5,56.7,56.0,56.7,3800,0.49710062017133,0.498860268384326,0.492701499638841,0.498860268384326,431904.510451027,0.0,1.0
2003-06-18,56.0,56.49,56.0,56.0,900,0.492701499638841,0.497012637760681,0.492701499638841,0.492701499638841,102293.173527875,0.0,1.0
2003-06-19,55.7,56.13,55.62,56.0,3500,0.490062027319347,0.493845270977288,0.489358168034149,0.492701499638841,397806.785941735,0.0,1.0
2003-06-20,56.5,56.5,55.8,56.0,1600,0.49710062017133,0.49710062017133,0.490941851425845,0.492701499638841,181854.530716222,0.0,1.0
2003-06-23,56.75,56.75,55.18,55.501,1300,0.499300180437575,0.499300180437575,0.485486941965558,0.488311177347416,147756.80620693,0.0,1.0
2003-06-24,57.13,57.13,56.0,56.591,2300,0.502643512042267,0.502643512042267,0.492701499638841,0.497901260108244,261415.887904569,0.0,1.0
2003-06-25,56.5,56.5,56.5,56.5,900,0.49710062017133,0.49710062017133,0.49710062017133,0.49710062017133,102293.173527875,0.0,1.0
2003-06-26,56.5,56.502,56.5,56.5,2400,0.49710062017133,0.49711821665346,0.49710062017133,0.49710062017133,272781.796074333,0.0,1.0
2003-06-27,57.0,57.0,57.0,57.0,600,0.50149974070382,0.50149974070382,0.50149974070382,0.50149974070382,68195.4490185831,0.0,1.0
2003-06-30,56.4,57.5,56.0,56.5,10000,0.496220796064833,0.50589886123631,0.492701499638841,0.49710062017133,1136590.81697638,0.0,1.0
2003-07-01,57.75,57.75,57.5,57.5,1200,0.508098421502555,0.508098421502555,0.50589886123631,0.50589886123631,136390.898037166,0.0,1.0
2003-07-02,57.5,57.5,57.0,57.05,600,0.50589886123631,0.50589886123631,0.50149974070382,0.501939652757069,68195.4490185831,0.0,1.0
2003-07-03,56.5,56.5,56.5,56.5,700,0.49710062017133,0.49710062017133,0.49710062017133,0.49710062017133,79561.357188347,0.0,1.0
2003-07-07,57.5,57.5,56.9,56.9,300,0.50589886123631,0.50589886123631,0.500619916597322,0.500619916597322,34097.7245092915,0.0,1.0
2003-07-08,57.21,57.69,57.1,57.69,1600,0.503347371327466,0.507570527038656,0.502379564810318,0.507570527038656,181854.530716221,0.0,1.0
2003-07-09,57.75,57.75,57.0,57.0,300,0.508098421502555,0.508098421502555,0.50149974070382,0.50149974070382,34097.7245092915,0.0,1.0
2003-07-10,58.73,58.73,58.0,58.0,300,0.516720697746234,0.516720697746234,0.510297981768799,0.510297981768799,34097.7245092916,0.0,1.0
2003-07-11,57.04,57.04,57.04,57.04,100,0.501851670346419,0.501851670346419,0.501851670346419,0.501851670346419,11365.9081697639,0.0,1.0
2003-07-14,57.23,57.23,57.04,57.04,2400,0.503523336148765,0.503523336148765,0.501851670346419,0.501851670346419,272781.796074332,0.0,1.0
2003-07-15,57.4,57.84,57.04,57.04,3900,0.505019037129812,0.508890263198403,0.501851670346419,0.501851670346419,443270.41862079,0.0,1.0
2003-07-16,57.25,57.501,57.05,57.05,2700,0.503699300970065,0.505907659477375,0.501939652757069,0.501939652757069,306879.520583624,0.0,1.0
2003-07-17,57.0,57.95,57.0,57.06,400,0.50149974070382,0.50985806971555,0.50149974070382,0.502027635167719,45463.6326790554,0.0,1.0
2003-07-18,56.85,56.85,56.5,56.54,5900,0.500180004544073,0.500180004544073,0.49710062017133,0.49745254981393,670588.582016067,0.0,1.0
2003-07-21,57.0,58.0,56.1,56.1,500,0.50149974070382,0.510297981768799,0.493581323745339,0.493581323745339,56829.5408488192,0.0,1.0
2003-07-22,56.51,56.6,56.51,56.6,4900,0.49718860258198,0.497980444277828,0.49718860258198,0.497980444277828,556929.500318429,0.0,1.0
2003-07-23,54.999,56.85,54.999,56.85,9100,0.483894460332797,0.500180004544073,0.483894460332797,0.500180004544073,1034297.64344851,0.0,1.0
2003-07-24,55.0,55.35,55.0,55.0,6000,0.483903258573862,0.486982642946604,0.483903258573862,0.483903258573862,681954.49018583,0.0,1.0
2003-07-25,54.5,56.42,54.5,54.87,400,0.479504138041372,0.496396760886132,0.479504138041372,0.482759487235414,45463.6326790554,0.0,1.0
2003-07-28,55.95,55.95,54.6,55.23,3500,0.492261587585592,0.492261587585592,0.48038396214787,0.485926854018807,397806.785941735,0.0,1.0
2003-07-29,55.95,55.95,55.95,55.95,400,0.492261587585592,0.492261587585592,0.492261587585592,0.492261587585592,45463.6326790554,0.0,1.0
2003-07-30,55.25,55.75,55.25,55.25,1200,0.486102818840106,0.490501939372596,0.486102818840106,0.486102818840106,136390.898037166,0.0,1.0
2003-07-31,56.75,56.75,56.75,56.75,100,0.499300180437575,0.499300180437575,0.499300180437575,0.499300180437575,11365.9081697639,0.0,1.0
2003-08-01,57.45,57.45,55.68,55.68,500,0.505458949183061,0.505458949183061,0.489886062498047,0.489886062498047,56829.5408488192,0.0,1.0
2003-08-04,57.35,57.35,56.49,56.64,1500,0.504579125076563,0.504579125076563,0.497012637760681,0.498332373920428,170488.622546458,0.0,1.0
2003-08-05,57.35,57.35,57.35,57.35,200,0.504579125076563,0.504579125076563,0.504579125076563,0.504579125076563,22731.8163395277,0.0,1.0
2003-08-06,57.26,57.26,57.25,57.25,1000,0.503787283380715,0.503787283380715,0.503699300970065,0.503699300970065,113659.081697638,0.0,1.0
2003-08-07,58.0,58.0,57.6,57.6,2500,0.510297981768799,0.510297981768799,0.506778685342808,0.506778685342808,284147.704244096,0.0,1.0
2003-08-08,58.0,58.0,57.99,57.99,2100,0.510297981768799,0.510297981768799,0.51020999935815,0.51020999935815,238684.071565041,0.0,1.0
2003-08-11,57.0,58.75,57.0,58.75,900,0.50149974070382,0.516896662567534,0.50149974070382,0.516896662567534,102293.173527875,0.0,1.0
2003-08-12,57.02,57.02,57.01,57.01,200,0.50167570552512,0.50167570552512,0.50158772311447,0.50158772311447,22731.8163395277,0.0,1.0
2003-08-13,58.5,58.5,56.761,56.761,1200,0.514697102301289,0.514697102301289,0.49939696108929,0.49939696108929,136390.898037166,0.0,1.0
2003-08-14,58.5,58.5,58.5,58.5,600,0.514697102301289,0.514697102301289,0.514697102301289,0.514697102301289,68195.4490185831,0.0,1.0
2003-08-15,58.5,58.5,58.5,58.5,0,0.514697102301289,0.514697102301289,0.514697102301289,0.514697102301289,0,0.0,1.0
2003-08-18,57.74,58.49,57.74,58.49,400,0.508010439091905,0.514609119890639,0.508010439091905,0.514609119890639,45463.6326790554,0.0,1.0
2003-08-19,57.75,57.76,57.75,57.76,500,0.508098421502555,0.508186403913204,0.508098421502555,0.508186403913204,56829.5408488192,0.0,1.0
2003-08-20,57.75,57.789,57.75,57.789,1000,0.508098421502555,0.508441552904089,0.508098421502555,0.508441552904089,113659.081697638,0.0,1.0
2003-08-21,56.78,57.76,56.74,57.76,2100,0.499564127669525,0.508186403913204,0.499212198026926,0.508186403913204,238684.071565041,0.0,1.0
2003-08-22,59.0,59.0,56.79,56.79,700,0.519096222833779,0.519096222833779,0.499652110080174,0.499652110080174,79561.3571883469,0.0,1.0
2003-08-25,58.15,58.15,56.74,56.86,2200,0.511617717928546,0.511617717928546,0.499212198026926,0.500267986954723,250049.979734805,0.0,1.0
2003-08-26,58.0,58.0,57.83,57.83,1300,0.510297981768799,0.510297981768799,0.508802280787753,0.508802280787753,147756.80620693,0.0,1.0
2003-08-27,58.0,58.24,57.82,57.82,2000,0.510297981768799,0.512409559624394,0.508714298377103,0.508714298377103,227318.163395277,0.0,1.0
2003-08-28,58.01,58.23,58.01,58.23,400,0.510385964179449,0.512321577213745,0.510385964179449,0.512321577213745,45463.6326790554,0.0,1.0
2003-08-29,58.49,59.0,58.21,58.21,4500,0.514609119890639,0.519096222833779,0.512145612392445,0.512145612392445,511465.867639373,0.0,1.0
2003-09-02,58.27,58.49,58.24,58.49,4200,0.512673506856344,0.514609119890639,0.512409559624394,0.514609119890639,477368.143130081,0.0,1.0
2003-09-03,58.25,58.252,58.24,58.24,3200,0.512497542035044,0.512515138517174,0.512409559624394,0.512409559624394,363709.061432443,0.0,1.0
2003-09-04,58.5,58.5,58.49,58.49,1300,0.514697102301289,0.514697102301289,0.514609119890639,0.514609119890639,147756.80620693,0.0,1.0
2003-09-05,58.5,58.5,58.5,58.5,0,0.514697102301289,0.514697102301289,0.514697102301289,0.514697102301289,0,0.0,1.0
2003-09-08,58.75,58.75,58.75,58.75,300,0.516896662567534,0.516896662567534,0.516896662567534,0.516896662567534,34097.7245092915,0.0,1.0
2003-09-09,58.51,59.0,58.51,59.0,2200,0.514785084711939,0.519096222833779,0.514785084711939,0.519096222833779,250049.979734805,0.0,1.0
2003-09-10,58.51,58.51,58.51,58.51,0,0.514785084711939,0.514785084711939,0.514785084711939,0.514785084711939,0,0.0,1.0
2003-09-11,57.17,57.5,53.31,57.5,5500,0.502995441684867,0.50589886123631,0.469034231174047,0.50589886123631,625124.949337011,0.0,1.0
2003-09-12,59.05,59.05,56.63,56.63,2000,0.519536134887028,0.519536134887028,0.498244391509778,0.498244391509778,227318.163395277,0.0,1.0
2003-09-15,59.0,59.0,58.3,58.302,500,0.519096222833779,0.519096222833779,0.512937454088293,0.512955050570423,56829.5408488192,0.0,1.0
2003-09-16,59.02,59.02,58.751,58.78,300,0.519272187655078,0.519272187655078,0.516905460808599,0.517160609799483,34097.7245092916,0.0,1.0
2003-09-17,57.49,57.49,57.49,57.49,100,0.50581087882566,0.50581087882566,0.50581087882566,0.50581087882566,11365.9081697638,0.0,1.0
2003-09-18,59.25,59.25,58.91,59.0,600,0.521295783100024,0.521295783100024,0.518304381137931,0.519096222833779,68195.449018583,0.0,1.0
2003-09-19,58.09,59.25,58.09,59.0,300,0.511089823464648,0.521295783100024,0.511089823464648,0.519096222833779,34097.7245092915,0.0,1.0
2003-09-22,59.25,59.25,59.25,59.25,200,0.521295783100024,0.521295783100024,0.521295783100024,0.521295783100024,22731.8163395277,0.0,1.0
2003-09-23,59.25,59.25,59.25,59.25,0,0.521295783100024,0.521295783100024,0.521295783100024,0.521295783100024,0,0.0,1.0
2003-09-24,60.0,60.0,59.95,59.96,600,0.527894463898758,0.527894463898758,0.527454551845509,0.527542534256159,68195.4490185831,0.0,1.0
2003-09-25,59.0,60.0,59.0,59.0,1200,0.519096222833779,0.527894463898758,0.519096222833779,0.519096222833779,136390.898037166,0.0,1.0
2003-09-26,58.75,59.12,58.07,59.0,1300,0.516896662567534,0.520152011761576,0.510913858643348,0.519096222833779,147756.80620693,0.0,1.0
2003-09-29,57.5,58.07,56.99,58.07,1600,0.50589886123631,0.510913858643348,0.50141175829317,0.510913858643348,181854.530716221,0.0,1.0
2003-09-30,57.0,57.0,56.261,56.99,1200,0.50149974070382,0.50149974070382,0.4949978405568,0.50141175829317,136390.898037166,0.0,1.0
2003-10-01,56.35,57.0,56.35,57.0,800,0.495780884011584,0.50149974070382,0.495780884011584,0.50149974070382,90927.2653581107,0.0,1.0
2003-10-02,57.96,57.96,56.37,56.38,3400,0.5099460521262,0.5099460521262,0.495956848832883,0.496044831243533,386440.877771971,0.0,1.0
2003-10-03,57.87,57.87,57.61,57.61,500,0.509154210430352,0.509154210430352,0.506866667753457,0.506866667753457,56829.5408488192,0.0,1.0
2003-10-06,56.61,56.61,56.61,56.61,100,0.498068426688478,0.498068426688478,0.498068426688478,0.498068426688478,11365.9081697639,0.0,1.0
2003-10-07,57.6,57.74,57.27,57.27,400,0.506778685342808,0.508010439091905,0.503875265791365,0.503875265791365,45463.6326790554,0.0,1.0
2003-10-08,57.6,57.6,57.6,57.6,100,0.506778685342808,0.506778685342808,0.506778685342808,0.506778685342808,11365.9081697638,0.0,1.0
2003-10-09,58.01,58.01,57.99,57.99,1800,0.510385964179449,0.510385964179449,0.51020999935815,0.51020999935815,204586.347055749,0.0,1.0
2003-10-10,56.75,56.75,56.75,56.75,700,0.499300180437575,0.499300180437575,0.499300180437575,0.499300180437575,79561.357188347,0.0,1.0
2003-10-13,56.78,56.78,56.78,56.78,100,0.499564127669525,0.499564127669525,0.499564127669525,0.499564127669525,11365.9081697638,0.0,1.0
2003-10-14,56.85,56.86,56.85,56.86,200,0.500180004544073,0.500267986954723,0.500180004544073,0.500267986954723,22731.8163395277,0.0,1.0
2003-10-15,57.0,57.0,57.0,57.0,1200,0.50149974070382,0.50149974070382,0.50149974070382,0.50149974070382,136390.898037166,0.0,1.0
2003-10-16,57.0,57.0,57.0,57.0,0,0.50149974070382,0.50149974070382,0.50149974070382,0.50149974070382,0,0.0,1.0
2003-10-17,57.0,57.0,57.0,57.0,0,0.50149974070382,0.50149974070382,0.50149974070382,0.50149974070382,0,0.0,1.0
2003-10-20,57.659,57.669,57.609,57.609,300,0.507297781565641,0.507385763976291,0.506857869512393,0.506857869512393,34097.7245092916,0.0,1.0
2003-10-21,57.65,57.65,57.0,57.0,1200,0.507218597396057,0.507218597396057,0.50149974070382,0.50149974070382,136390.898037166,0.0,1.0
2003-10-22,57.0,57.0,57.0,57.0,200,0.50149974070382,0.50149974070382,0.50149974070382,0.50149974070382,22731.8163395277,0.0,1.0
2003-10-23,57.0,57.0,57.0,57.0,0,0.50149974070382,0.50149974070382,0.50149974070382,0.50149974070382,0,0.0,1.0
2003-10-24,58.0,58.0,57.0,57.0,1800,0.510297981768799,0.510297981768799,0.50149974070382,0.50149974070382,204586.347055749,0.0,1.0
2003-10-27,57.75,58.49,57.75,58.0,5100,0.508098421502555,0.514609119890639,0.508098421502555,0.510297981768799,579661.316657956,0.0,1.0
2003-10-28,58.0,58.49,57.27,57.27,26900,0.510297981768799,0.514609119890639,0.503875265791365,0.503875265791365,3057429.29766648,0.0,1.0
2003-10-29,59.48,59.48,58.84,58.84,2100,0.523319378544969,0.523319378544969,0.517688504263382,0.517688504263382,238684.071565041,0.0,1.0
2003-10-30,59.0,59.24,58.95,59.051,16000,0.519096222833779,0.521207800689374,0.51865631078053,0.519544933128093,1818545.30716221,0.0,1.0
2003-10-31,59.24,59.24,59.24,59.24,500,0.521207800689374,0.521207800689374,0.521207800689374,0.521207800689374,56829.5408488192,0.0,1.0
2003-11-03,59.49,59.49,59.24,59.24,200,0.523407360955619,0.523407360955619,0.521207800689374,0.521207800689374,22731.8163395277,0.0,1.0
2003-11-04,59.49,59.49,59.49,59.49,0,0.523407360955619,0.523407360955619,0.523407360955619,0.523407360955619,0,0.0,1.0
2003-11-05,60.3,60.3,60.3,60.3,100,0.530533936218252,0.530533936218252,0.530533936218252,0.530533936218252,11365.9081697638,0.0,1.0
2003-11-06,60.3,60.3,60.02,60.02,500,0.530533936218252,0.530533936218252,0.528070428720058,0.528070428720058,56829.5408488192,0.0,1.0
2003-11-07,60.42,60.42,60.2,60.3,1000,0.531589725146049,0.531589725146049,0.529654112111754,0.530533936218252,113659.081697639,0.0,1.0
2003-11-10,61.13,61.13,60.35,60.351,2100,0.537836476302185,0.537836476302185,0.530973848271501,0.530982646512566,238684.071565041,0.0,1.0
2003-11-11,61.04,61.08,59.0,59.0,1900,0.537044634606336,0.537396564248936,0.519096222833779,0.519096222833779,215952.255225513,0.0,1.0
2003-11-12,61.13,61.13,59.0,59.0,1400,0.541355772728176,0.541355772728176,0.522492893684973,0.522492893684973,158088.274497762,0.4,1.0
2003-11-13,61.0,61.001,59.36,59.5,500,0.540204517199718,0.540213373011475,0.525680985917627,0.526920799563659,56460.098034915,0.0,1.0
2003-11-14,60.1,60.1,60.1,60.1,200,0.532234286618083,0.532234286618083,0.532234286618083,0.532234286618083,22584.039213966,0.0,1.0
2003-11-17,60.75,60.75,60.3,60.3,1800,0.537990564260375,0.537990564260375,0.534005448969557,0.534005448969557,203256.352925694,0.0,1.0
2003-11-18,61.0,61.3,60.75,61.3,1000,0.540204517199718,0.54286126072693,0.537990564260375,0.54286126072693,112920.19606983,0.0,1.0
2003-11-19,61.0,61.0,59.501,59.501,2700,0.540204517199718,0.540204517199718,0.526929655375417,0.526929655375417,304884.529388541,0.0,1.0
2003-11-20,61.67,61.67,59.75,59.75,300,0.546137911077157,0.546137911077157,0.529134752503002,0.529134752503002,33876.058820949,0.0,1.0
2003-11-21,60.75,60.75,60.75,60.75,800,0.537990564260375,0.537990564260375,0.537990564260375,0.537990564260375,90336.156855864,0.0,1.0
2003-11-24,61.809,61.809,61.0,61.0,500,0.547368868911432,0.547368868911432,0.540204517199718,0.540204517199718,56460.098034915,0.0,1.0
2003-11-25,61.051,61.051,60.98,61.01,2900,0.540656163599344,0.540656163599344,0.54002740096457,0.540293075317292,327468.568602507,0.0,1.0
2003-11-26,61.051,61.051,61.051,61.051,200,0.540656163599344,0.540656163599344,0.540656163599344,0.540656163599344,22584.039213966,0.0,1.0
2003-11-28,61.0,61.05,61.0,61.05,600,0.540204517199718,0.540647307787586,0.540204517199718,0.540647307787586,67752.117641898,0.0,1.0
2003-12-01,61.49,63.04,61.0,62.45,6200,0.54454386496083,0.558270373184758,0.540204517199718,0.553045444247908,700105.215632947,0.0,1.0
2003-12-02,62.71,62.71,61.021,61.55,1100,0.555347955304825,0.555347955304825,0.540390489246623,0.545075213666273,124212.215676813,0.0,1.0
2003-12-03,62.71,62.71,62.71,62.71,200,0.555347955304825,0.555347955304825,0.555347955304825,0.555347955304825,22584.039213966,0.0,1.0
2003-12-04,61.899,61.899,60.27,60.27,9300,0.548165891969596,0.548165891969596,0.533739774616836,0.533739774616836,1050157.82344942,0.0,1.0
2003-12-05,60.57,60.66,60.57,60.66,400,0.536396518144048,0.537193541202211,0.536396518144048,0.537193541202211,45168.078427932,0.0,1.0
2003-12-08,60.76,60.76,60.76,60.76,200,0.538079122377948,0.538079122377948,0.538079122377948,0.538079122377948,22584.039213966,0.0,1.0
2003-12-09,62.0,63.15,62.0,62.15,1300,0.54906032895709,0.559244512478069,0.54906032895709,0.550388700720696,146796.254890779,0.0,1.0
2003-12-10,61.501,61.501,61.5,61.5,600,0.544641278890161,0.544641278890161,0.544632423078404,0.544632423078404,67752.1176418981,0.0,1.0
2003-12-11,62.0,62.001,62.0,62.0,900,0.54906032895709,0.549069184768848,0.54906032895709,0.54906032895709,101628.176462847,0.0,1.0
2003-12-12,62.5,62.5,60.25,62.001,1600,0.553488234835776,0.553488234835776,0.533562658381689,0.549069184768848,180672.313711728,0.0,1.0
2003-12-15,63.0,63.75,61.991,62.6,3400,0.557916140714463,0.564557999532492,0.548980626651274,0.554373816011514,383928.666637422,0.0,1.0
2003-12-16,64.27,64.35,63.74,64.15,2100,0.569163021646326,0.569871486586915,0.564469441414918,0.568100324235441,237132.411746643,0.0,1.0
2003-12-17,64.75,64.75,64.07,64.07,400,0.573413811289864,0.573413811289864,0.567391859294851,0.567391859294851,45168.078427932,0.0,1.0
2003-12-18,63.001,63.001,62.45,62.47,2700,0.55792499652622,0.55792499652622,0.553045444247908,0.553222560483055,304884.529388541,0.0,1.0
2003-12-19,63.5,63.5,62.33,62.33,800,0.562344046593149,0.562344046593149,0.551982746837023,0.551982746837023,90336.156855864,0.0,1.0
2003-12-22,63.72,64.4,62.25,62.25,900,0.564292325179771,0.570314277174784,0.551274281896433,0.551274281896433,101628.176462847,0.0,1.0
2003-12-23,62.0,64.03,61.2,63.0,5400,0.54906032895709,0.567037626824556,0.541975679551192,0.557916140714463,609769.058777082,0.0,1.0
2003-12-24,62.0,62.0,62.0,62.0,100,0.54906032895709,0.54906032895709,0.54906032895709,0.54906032895709,11292.019606983,0.0,1.0
2003-12-26,62.0,62.0,62.0,62.0,600,0.54906032895709,0.54906032895709,0.54906032895709,0.54906032895709,67752.117641898,0.0,1.0
2003-12-29,62.0,62.0,62.0,62.0,0,0.54906032895709,0.54906032895709,0.54906032895709,0.54906032895709,0,0.0,1.0
2003-12-30,61.71,62.34,60.7,60.76,4300,0.546492143547452,0.552071304954597,0.537547773672506,0.538079122377948,485556.843100269,0.0,1.0
2003-12-31,62.0,62.0,61.0,61.0,6300,0.54906032895709,0.54906032895709,0.540204517199718,0.540204517199718,711397.235239929,0.0,1.0
2004-01-02,62.31,62.31,61.15,61.15,3600,0.551805630601876,0.551805630601876,0.541532888963324,0.541532888963324,406512.705851388,0.0,1.0
2004-01-05,64.88,64.88,62.0,62.0,3000,0.574565066818323,0.574565066818323,0.54906032895709,0.54906032895709,338760.58820949,0.0,1.0
2004-01-06,64.74,64.85,61.15,61.15,5600,0.573325253172291,0.574299392465602,0.541532888963324,0.541532888963324,632353.097991048,0.0,1.0
2004-01-07,64.5,65.0,64.5,64.8,800,0.571199858350521,0.575627764229208,0.571199858350521,0.573856601877733,90336.1568558641,0.0,1.0
2004-01-08,65.0,65.0,64.37,64.37,2000,0.575627764229208,0.575627764229208,0.570048602822063,0.570048602822063,225840.39213966,0.0,1.0
2004-01-09,65.0,65.0,64.73,64.73,800,0.575627764229208,0.575627764229208,0.573236695054717,0.573236695054717,90336.1568558639,0.0,1.0
2004-01-12,65.0,65.904,63.55,63.55,3000,0.575627764229208,0.583633418057872,0.562786837181018,0.562786837181018,338760.58820949,0.0,1.0
2004-01-13,65.28,65.28,65.07,65.28,800,0.578107391521272,0.578107391521272,0.576247671052224,0.578107391521272,90336.156855864,0.0,1.0
2004-01-14,65.0,66.13,65.0,65.13,1600,0.575627764229208,0.585634831515038,0.575627764229208,0.576779019757666,180672.313711728,0.0,1.0
2004-01-15,66.3,66.3,65.0,65.0,2100,0.587140319513792,0.587140319513792,0.575627764229208,0.575627764229208,237132.411746643,0.0,1.0
2004-01-16,67.75,67.75,64.09,64.09,4100,0.599981246561982,0.599981246561982,0.567568975529999,0.567568975529999,462972.803886303,0.0,1.0
2004-01-20,74.49,74.6,67.02,67.22,5100,0.659669417806672,0.660643557099983,0.5935165039791,0.595287666330574,575892.999956133,0.0,1.0
2004-01-21,74.0,74.69,72.24,72.923,2100,0.655330070045559,0.661440580158146,0.639743841352584,0.645792360782869,237132.411746643,0.0,1.0
2004-01-22,68.0,71.161,68.0,71.161,1300,0.602195199501325,0.630188420466379,0.602195199501325,0.630188420466379,146796.254890779,0.0,1.0
2004-01-23,71.04,72.7,68.08,72.57,1800,0.629116867243737,0.643817514760975,0.602903664441915,0.642666259232517,203256.352925694,0.0,1.0
2004-01-26,70.04,70.5,66.1,70.5,2400,0.620261055486365,0.624334728894756,0.585369157162317,0.624334728894756,271008.470567592,0.0,1.0
2004-01-27,66.13,68.0,65.27,66.96,3800,0.585634831515038,0.602195199501325,0.578018833403698,0.592985155273657,429096.745065354,0.0,1.0
2004-01-28,66.13,66.13,66.13,66.13,200,0.585634831515038,0.585634831515038,0.585634831515038,0.585634831515038,22584.039213966,0.0,1.0
2004-01-29,66.99,66.99,66.25,66.45,600,0.593250829626379,0.593250829626379,0.586697528925923,0.588468691277398,67752.117641898,0.0,1.0
2004-01-30,67.2,67.2,67.1,67.1,2800,0.595110550095427,0.595110550095427,0.59422496891969,0.59422496891969,316176.548995524,0.0,1.0
2004-02-02,68.03,69.08,67.249,67.25,3300,0.602460873854046,0.611759476199287,0.595544484871538,0.595553340683295,372636.647030439,0.0,1.0
2004-02-03,67.12,67.41,67.11,67.41,3100,0.594402085154837,0.596970270564475,0.594313527037263,0.596970270564475,350052.607816473,0.0,1.0
2004-02-04,68.38,68.5,67.151,67.151,600,0.605560407969126,0.606623105380011,0.594676615319316,0.594676615319316,67752.117641898,0.0,1.0
2004-02-05,68.25,68.32,67.26,68.32,800,0.604409152440668,0.605029059263684,0.595641898800869,0.605029059263684,90336.156855864,0.0,1.0
2004-02-06,68.49,68.49,67.5,68.49,1300,0.606534547262437,0.606534547262437,0.597767293622639,0.606534547262437,146796.254890779,0.0,1.0
2004-02-09,68.5,68.501,68.0,68.16,3500,0.606623105380011,0.606631961191768,0.602195199501325,0.603612129382504,395220.686244405,0.0,1.0
2004-02-10,69.0,70.78,68.001,70.05,1400,0.611051011258697,0.62681435618682,0.602204055313082,0.620349613603938,158088.274497762,0.0,1.0
2004-02-11,69.5,70.7,69.5,69.97,1500,0.615478917137383,0.62610589124623,0.615478917137383,0.619641148663349,169380.294104745,0.0,1.0
2004-02-12,71.0,71.0,69.83,69.83,8400,0.628762634773442,0.628762634773442,0.618401335017316,0.618401335017316,948529.646986572,0.0,1.0
2004-02-13,71.0,71.0,70.999,70.999,600,0.628762634773442,0.628762634773442,0.628753778961685,0.628753778961685,67752.117641898,0.0,1.0
2004-02-17,71.0,71.0,71.0,71.0,0,0.628762634773442,0.628762634773442,0.628762634773442,0.628762634773442,0,0.0,1.0
2004-02-18,70.2,71.0,69.511,71.0,8700,0.621677985367544,0.628762634773442,0.615576331066714,0.628762634773442,982405.705807521,0.0,1.0
2004-02-19,71.0,72.24,70.26,72.24,2300,0.628762634773442,0.639743841352584,0.622209334072987,0.639743841352584,259716.450960609,0.0,1.0
2004-02-20,71.691,72.74,71.691,72.36,1100,0.634882000697786,0.64417174723127,0.634882000697786,0.640806538763469,124212.215676813,0.0,1.0
2004-02-23,74.85,74.9,71.0,71.001,700,0.662857510039326,0.663300300627195,0.628762634773442,0.6287714905852,79044.137248881,0.0,1.0
2004-02-24,73.67,74.83,72.09,74.52,2900,0.652407652165626,0.662680393804178,0.638415469588978,0.659935092159393,327468.568602507,0.0,1.0
2004-02-25,73.91,73.91,73.91,73.91,500,0.654533046987396,0.654533046987396,0.654533046987396,0.654533046987396,56460.098034915,0.0,1.0
2004-02-26,73.501,73.501,73.501,73.501,200,0.650911019978631,0.650911019978631,0.650911019978631,0.650911019978631,22584.039213966,0.0,1.0
2004-02-27,73.54,74.79,73.54,73.58,2900,0.651256396637168,0.662326161333884,0.651256396637168,0.651610629107463,327468.568602507,0.0,1.0
2004-03-01,71.5,73.2,69.13,73.2,4700,0.633190540652128,0.648245420639662,0.612202266787156,0.648245420639662,530724.921528201,0.0,1.0
2004-03-02,73.0,73.0,70.29,73.0,2300,0.646474258288187,0.646474258288187,0.622475008425708,0.646474258288187,259716.450960609,0.0,1.0
2004-03-03,74.0,74.0,74.0,74.0,500,0.655330070045559,0.655330070045559,0.655330070045559,0.655330070045559,56460.098034915,0.0,1.0
2004-03-04,73.581,74.65,73.25,74.65,600,0.65161948491922,0.661086347687851,0.64868821122753,0.661086347687851,67752.117641898,0.0,1.0
2004-03-05,72.89,74.94,72.89,74.94,500,0.645500118994876,0.663654533097489,0.645500118994876,0.663654533097489,56460.098034915,0.0,1.0
2004-03-08,74.851,75.5,74.6,74.6,900,0.662866365851083,0.668613787681618,0.660643557099983,0.660643557099983,101628.176462847,0.0,1.0
2004-03-09,76.07,76.07,74.49,75.76,1100,0.67366160038332,0.67366160038332,0.659669417806672,0.670916298738535,124212.215676813,0.0,1.0
2004-03-10,75.5,76.5,75.5,76.5,1400,0.668613787681618,0.67746959943899,0.668613787681618,0.67746959943899,158088.274497762,0.0,1.0
2004-03-11,76.24,77.0,74.641,77.0,1600,0.675167088382074,0.681897505317677,0.661006645382035,0.681897505317677,180672.313711728,0.0,1.0
2004-03-12,74.0,76.19,73.95,74.421,1300,0.655330070045559,0.674724297794205,0.654887279457691,0.659058366795413,146796.254890779,0.0,1.0
2004-03-15,74.7,75.0,73.49,73.531,1000,0.66152913827572,0.664185881802932,0.650813606049299,0.651176694331352,112920.19606983,0.0,1.0
2004-03-16,74.45,74.61,73.95,74.61,300,0.659315185336377,0.660732115217557,0.654887279457691,0.660732115217557,33876.058820949,0.0,1.0
2004-03-17,73.79,74.95,73.73,74.95,1100,0.653470349576511,0.663743091215063,0.652939000871069,0.663743091215063,124212.215676813,0.0,1.0
2004-03-18,76.4,76.88,73.47,73.47,2200,0.676584018263253,0.680834807906792,0.650636489814152,0.650636489814152,248424.431353626,0.0,1.0
2004-03-19,73.45,76.5,73.45,76.5,2400,0.650459373579005,0.67746959943899,0.650459373579005,0.67746959943899,271008.470567592,0.0,1.0
2004-03-22,74.91,75.0,74.91,74.93,800,0.663388858744768,0.664185881802932,0.663388858744768,0.663565974979916,90336.156855864,0.0,1.0
2004-03-23,76.5,76.5,75.0,75.0,500,0.67746959943899,0.67746959943899,0.664185881802932,0.664185881802932,56460.098034915,0.0,1.0
2004-03-24,77.0,77.0,76.73,76.83,3000,0.681897505317677,0.681897505317677,0.679506436143186,0.680392017318923,338760.58820949,0.0,1.0
2004-03-25,75.8,77.0,75.8,77.0,800,0.67127053120883,0.681897505317677,0.67127053120883,0.681897505317677,90336.156855864,0.0,1.0
2004-03-26,77.31,78.0,76.37,78.0,700,0.684642806962462,0.690753317075049,0.676318343910532,0.690753317075049,79044.137248881,0.0,1.0
2004-03-29,75.0,75.1,75.0,75.1,800,0.664185881802932,0.665071462978669,0.664185881802932,0.665071462978669,90336.156855864,0.0,1.0
2004-03-30,76.0,76.23,75.37,75.47,2200,0.673041693560304,0.6750785302645,0.66746253215316,0.668348113328897,248424.431353626,0.0,1.0
2004-03-31,75.47,76.31,75.32,76.18,3000,0.668348113328897,0.67578699520509,0.667019741565291,0.674635739676631,338760.58820949,0.0,1.0
2004-04-01,76.8,76.8,75.95,75.95,1000,0.680126342966202,0.680126342966202,0.672598902972436,0.672598902972436,112920.19606983,0.0,1.0
2004-04-02,76.82,76.82,76.81,76.82,800,0.680303459201349,0.680303459201349,0.680214901083776,0.680303459201349,90336.1568558641,0.0,1.0
2004-04-05,77.9,77.9,77.87,77.87,200,0.689867735899312,0.689867735899312,0.689602061546591,0.689602061546591,22584.039213966,0.0,1.0
2004-04-06,79.96,79.99,77.9,77.9,1200,0.708110708119499,0.70837638247222,0.689867735899312,0.689867735899312,135504.235283796,0.0,1.0
2004-04-07,80.0,80.0,79.9,79.9,400,0.708464940589794,0.708464940589794,0.707579359414057,0.707579359414057,45168.078427932,0.0,1.0
2004-04-08,79.0,80.0,79.0,80.0,800,0.699609128832421,0.708464940589794,0.699609128832421,0.708464940589794,90336.1568558641,0.0,1.0
2004-04-12,81.5,81.5,78.44,81.0,1200,0.721748658225853,0.721748658225853,0.694649874248293,0.717320752347166,135504.235283796,0.0,1.0
2004-04-13,80.04,80.8,78.35,80.8,400,0.708819173060089,0.715549589995692,0.693852851190129,0.715549589995692,45168.078427932,0.0,1.0
2004-04-14,78.0,78.0,78.0,78.0,100,0.690753317075049,0.690753317075049,0.690753317075049,0.690753317075049,11292.019606983,0.0,1.0
2004-04-15,77.8,78.0,75.25,78.0,700,0.688982154723575,0.690753317075049,0.666399834742275,0.690753317075049,79044.1372488809,0.0,1.0
2004-04-16,79.39,79.39,75.0,75.23,700,0.703062895417797,0.703062895417797,0.664185881802932,0.666222718507127,79044.137248881,0.0,1.0
2004-04-19,75.56,75.56,75.56,75.56,200,0.66914513638706,0.66914513638706,0.66914513638706,0.66914513638706,22584.039213966,0.0,1.0
2004-04-20,75.56,75.56,75.56,75.56,0,0.66914513638706,0.66914513638706,0.66914513638706,0.66914513638706,0,0.0,1.0
2004-04-21,76.18,78.68,76.18,78.5,400,0.674635739676631,0.696775269070062,0.674635739676631,0.695181222953735,45168.078427932,0.0,1.0
2004-04-22,76.46,78.0,75.67,75.67,7000,0.677115366968695,0.690753317075049,0.670119275680371,0.670119275680371,790441.372488811,0.0,1.0
2004-04-23,75.35,77.0,75.35,77.0,700,0.667285415918012,0.681897505317677,0.667285415918012,0.681897505317677,79044.137248881,0.0,1.0
2004-04-26,75.28,76.93,75.28,76.92,400,0.666665509094996,0.681277598494661,0.666665509094996,0.681189040377087,45168.078427932,0.0,1.0
2004-04-27,76.5,76.74,76.2,76.35,3600,0.67746959943899,0.67959499426076,0.674812855911779,0.676141227675385,406512.705851388,0.0,1.0
2004-04-28,76.33,76.5,76.31,76.5,1600,0.675964111440237,0.67746959943899,0.67578699520509,0.67746959943899,180672.313711728,0.0,1.0
2004-04-29,76.5,76.5,75.19,75.25,1700,0.67746959943899,0.67746959943899,0.665868486036833,0.666399834742275,191964.333318711,0.0,1.0
2004-04-30,75.99,75.99,75.0,75.35,2300,0.67295313544273,0.67295313544273,0.664185881802932,0.667285415918012,259716.450960609,0.0,1.0
2004-05-03,73.51,75.6,73.51,75.5,4600,0.650990722284447,0.669499368857355,0.650990722284447,0.668613787681618,519432.901921218,0.0,1.0
2004-05-04,73.41,73.75,73.33,73.5,1100,0.65010514110871,0.653116117106216,0.64939667616812,0.650902164166873,124212.215676813,0.0,1.0
2004-05-05,74.96,74.96,73.6,73.6,2800,0.663831649332637,0.663831649332637,0.65178774534261,0.65178774534261,316176.548995524,0.0,1.0
2004-05-06,75.16,75.16,73.93,74.5,2000,0.665602811684111,0.665602811684111,0.654710163222543,0.659757975924246,225840.39213966,0.0,1.0
2004-05-07,75.0,75.87,75.0,75.73,2300,0.664185881802932,0.671890438031846,0.664185881802932,0.670650624385814,259716.450960609,0.0,1.0
2004-05-10,77.82,77.82,75.42,75.42,1100,0.689159270958722,0.689159270958722,0.667905322741028,0.667905322741028,124212.215676813,0.0,1.0
2004-05-11,75.322,77.25,75.22,77.25,1000,0.667037453188806,0.68411145825702,0.666134160389554,0.68411145825702,112920.19606983,0.0,1.0
2004-05-12,76.0,76.05,75.05,76.0,1500,0.674812855911779,0.675256811738037,0.666377695212881,0.674812855911779,168935.726403683,0.2,1.0
2004-05-13,74.75,75.0,74.75,75.0,5300,0.663713960255335,0.665933739386624,0.663713960255335,0.665933739386624,596906.233293012,0.0,1.0
2004-05-14,75.2,75.2,75.2,75.2,100,0.667709562691655,0.667709562691655,0.667709562691655,0.667709562691655,11262.3817602455,0.0,1.0
2004-05-17,75.2,75.2,75.2,75.2,0,0.667709562691655,0.667709562691655,0.667709562691655,0.667709562691655,0,0.0,1.0
2004-05-18,75.2,75.2,75.2,75.2,0,0.667709562691655,0.667709562691655,0.667709562691655,0.667709562691655,0,0.0,1.0
2004-05-19,75.4,76.34,75.4,76.25,500,0.669485385996686,0.677831755530331,0.669485385996686,0.677032635043068,56311.9088012275,0.0,1.0
2004-05-20,75.69,76.23,74.0,74.01,1600,0.672060329788981,0.676855052712564,0.657054622861469,0.65714341402672,180198.108163928,0.0,1.0
2004-05-21,76.81,77.0,76.0,76.49,3200,0.682004940297154,0.683691972436934,0.674812855911779,0.679163623009105,360396.216327857,0.0,1.0
2004-05-24,79.39,80.04,76.0,77.0,10600,0.704913060932054,0.710684486673405,0.674812855911779,0.683691972436934,1193812.46658602,0.0,1.0
2004-05-25,79.97,80.0,77.34,80.0,2700,0.710062948516644,0.710329322012399,0.686710872055487,0.710329322012399,304084.307526629,0.0,1.0
2004-05-26,75.77,78.69,75.77,78.5,13700,0.672770659110993,0.698697679364446,0.672770659110993,0.697010647224666,1542946.30115364,0.0,1.0
2004-05-27,75.5,75.5,75.0,75.0,1200,0.670373297649201,0.670373297649201,0.665933739386624,0.665933739386624,135148.581122946,0.0,1.0
2004-05-28,76.47,76.47,74.01,74.01,1500,0.678986040678602,0.678986040678602,0.65714341402672,0.65714341402672,168935.726403683,0.0,1.0
2004-06-01,75.9,77.5,74.06,77.5,6100,0.673924944259263,0.688131530699511,0.657587369852978,0.688131530699511,687005.287374977,0.0,1.0
2004-06-02,75.9,75.9,75.0,75.5,500,0.673924944259263,0.673924944259263,0.665933739386624,0.670373297649201,56311.9088012276,0.0,1.0
2004-06-03,75.5,75.9,72.681,75.0,5000,0.670373297649201,0.673924944259263,0.645343068164789,0.665933739386624,563119.088012276,0.0,1.0
2004-06-04,78.87,78.87,75.0,75.0,2000,0.700295920338974,0.700295920338974,0.665933739386624,0.665933739386624,225247.63520491,0.0,1.0
2004-06-07,79.48,79.5,77.99,78.13,2000,0.705712181419318,0.705889763749821,0.692482297796837,0.693725374110359,225247.63520491,0.0,1.0
2004-06-08,79.55,79.55,78.95,79.48,900,0.706333719576079,0.706333719576079,0.701006249660986,0.705712181419318,101361.43584221,0.0,1.0
2004-06-09,78.16,78.26,78.14,78.14,1700,0.693991747606113,0.694879659258629,0.69381416527561,0.69381416527561,191460.489924174,0.0,1.0
2004-06-10,77.83,79.42,77.81,79.42,1500,0.691061639152812,0.705179434427809,0.690884056822309,0.705179434427809,168935.726403683,0.0,1.0
2004-06-14,79.55,79.75,78.38,79.75,4500,0.706333719576079,0.70810954288111,0.695945153241648,0.70810954288111,506807.179211048,0.0,1.0
2004-06-15,80.25,80.25,79.55,79.55,8400,0.712549101143687,0.712549101143687,0.706333719576079,0.706333719576079,946040.067860624,0.0,1.0
2004-06-16,80.85,81.46,80.0,80.0,5100,0.71787657105878,0.723292832139125,0.710329322012399,0.710329322012399,574381.469772521,0.0,1.0
2004-06-17,82.75,83.0,80.55,80.55,2100,0.734746892456575,0.736966671587864,0.715212836101234,0.715212836101234,236510.016965156,0.0,1.0
2004-06-18,81.0,84.28,78.8,82.75,4100,0.719208438537554,0.748331940740062,0.699674382182213,0.734746892456575,461757.652170066,0.0,1.0
2004-06-21,81.0,81.0,78.57,79.5,2600,0.719208438537554,0.719208438537554,0.697632185381427,0.705889763749821,292821.925766383,0.0,1.0
2004-06-22,81.0,82.0,80.98,81.0,1700,0.719208438537554,0.728087555062709,0.719030856207051,0.719208438537554,191460.489924174,0.0,1.0
2004-06-23,81.0,81.0,78.0,81.0,5300,0.719208438537554,0.719208438537554,0.692571088962089,0.719208438537554,596906.233293012,0.0,1.0
2004-06-24,81.47,81.86,80.75,81.0,2200,0.723381623304376,0.726844478749187,0.716988659406265,0.719208438537554,247772.398725401,0.0,1.0
2004-06-25,79.24,80.83,63.25,80.83,93400,0.703581193453281,0.717698988728277,0.561604120216053,0.717698988728277,10519064.5640693,0.0,1.0
2004-06-28,78.99,79.36,77.0,77.53,4700,0.701361414321992,0.7046466874363,0.683691972436934,0.688397904195266,529331.942731539,0.0,1.0
2004-06-29,79.25,81.23,79.12,79.23,3800,0.703669984618532,0.721250635338339,0.702515699470262,0.703492402288029,427970.50688933,0.0,1.0
2004-06-30,78.81,79.25,78.68,79.25,2200,0.699763173347464,0.703669984618532,0.698608888199194,0.703669984618532,247772.398725401,0.0,1.0
2004-07-01,76.3,79.3,76.25,78.23,2400,0.677476590869325,0.70411394044479,0.677032635043068,0.694613285762874,270297.162245892,0.0,1.0
2004-07-02,78.25,78.25,77.04,77.06,1800,0.694790868093378,0.694790868093378,0.68404713709794,0.684224719428443,202722.871684419,0.0,1.0
2004-07-06,77.0,78.05,77.0,78.0,2000,0.683691972436934,0.693015044788346,0.683691972436934,0.692571088962089,225247.63520491,0.0,1.0
2004-07-07,77.77,78.25,76.01,76.01,1400,0.690528892161303,0.694790868093378,0.67490164707703,0.67490164707703,157673.344643437,0.0,1.0
2004-07-08,76.2,76.5,75.49,76.5,3900,0.67658867921681,0.679252414174356,0.67028450648395,0.679252414174356,439232.888649575,0.0,1.0
2004-07-09,76.9,77.02,75.0,75.0,5700,0.682804060784418,0.683869554767437,0.665933739386624,0.665933739386624,641955.760333994,0.0,1.0
2004-07-12,76.56,77.65,76.53,76.88,2400,0.679785161165866,0.689463398178285,0.679518787670111,0.682626478453915,270297.162245892,0.0,1.0
2004-07-13,77.0,77.0,76.56,76.56,300,0.683691972436934,0.683691972436934,0.679785161165866,0.679785161165866,33787.1452807365,0.0,1.0
2004-07-14,74.56,76.0,71.0,71.98,7100,0.662026928115556,0.674812855911779,0.630417273286004,0.639118807480656,799629.104977431,0.0,1.0
2004-07-15,76.0,76.0,75.0,75.5,1800,0.674812855911779,0.674812855911779,0.665933739386624,0.670373297649201,202722.871684419,0.0,1.0
2004-07-16,73.5,76.0,73.5,74.5,800,0.652615064598891,0.674812855911779,0.652615064598891,0.661494181124046,90099.0540819641,0.0,1.0
2004-07-19,76.0,76.0,72.75,74.5,1100,0.674812855911779,0.674812855911779,0.645955727205025,0.661494181124046,123886.199362701,0.0,1.0
2004-07-20,75.04,76.15,72.45,72.45,700,0.66628890404763,0.676144723390552,0.643291992247479,0.643291992247479,78836.6723217186,0.0,1.0
2004-07-21,72.41,73.2,72.4,72.8,1100,0.642936827586472,0.649951329641345,0.642848036421221,0.646399683031283,123886.199362701,0.0,1.0
2004-07-22,71.75,72.25,71.45,71.5,2400,0.63707661067987,0.641516168942448,0.634412875722324,0.634856831548581,270297.162245892,0.0,1.0
2004-07-23,72.0,72.0,71.8,71.8,700,0.639296389811159,0.639296389811159,0.637520566506128,0.637520566506128,78836.6723217186,0.0,1.0
2004-07-26,71.0,72.0,69.55,71.97,7200,0.630417273286004,0.639296389811159,0.617542554324529,0.639030016315404,810891.486737677,0.0,1.0
2004-07-27,71.19,71.34,71.0,71.0,800,0.632104305425783,0.633436172904557,0.630417273286004,0.630417273286004,90099.0540819641,0.0,1.0
2004-07-28,71.99,72.96,71.9,71.9,1200,0.639207598645907,0.647820341675308,0.638408478158643,0.638408478158643,135148.581122946,0.0,1.0
2004-07-29,72.99,74.0,72.99,73.63,2300,0.648086715171062,0.657054622861469,0.648086715171062,0.653769349747161,259034.780485647,0.0,1.0
2004-07-30,73.17,74.0,73.17,74.0,400,0.64968495614559,0.657054622861469,0.64968495614559,0.657054622861469,45049.5270409821,0.0,1.0
2004-08-02,75.9,75.96,72.0,72.0,600,0.673924944259263,0.674457691250772,0.639296389811159,0.639296389811159,67574.2905614731,0.0,1.0
2004-08-03,73.02,76.48,73.02,75.0,1400,0.648353088666817,0.679074831843853,0.648353088666817,0.665933739386624,157673.344643437,0.0,1.0
2004-08-04,74.28,76.44,73.22,73.22,1200,0.659540775488512,0.678719667182847,0.650128911971848,0.650128911971848,135148.581122946,0.0,1.0
2004-08-05,73.04,75.32,73.04,75.0,900,0.64853067099732,0.668775056674673,0.64853067099732,0.665933739386624,101361.43584221,0.0,1.0
2004-08-06,71.25,73.45,70.5,73.45,900,0.632637052417293,0.652171108772634,0.625977715023426,0.652171108772634,101361.43584221,0.0,1.0
2004-08-09,71.55,71.55,71.55,71.55,900,0.635300787374839,0.635300787374839,0.635300787374839,0.635300787374839,101361.43584221,0.0,1.0
2004-08-10,71.25,71.9,71.25,71.9,1100,0.632637052417293,0.638408478158643,0.632637052417293,0.638408478158643,123886.199362701,0.0,1.0
2004-08-11,72.41,72.5,71.26,71.26,1000,0.642936827586472,0.643735948073736,0.632725843582544,0.632725843582544,112623.817602455,0.0,1.0
2004-08-12,73.09,73.37,71.33,71.33,500,0.648974626823578,0.651460779450621,0.633347381739305,0.633347381739305,56311.9088012275,0.0,1.0
2004-08-13,72.25,72.99,72.25,72.99,200,0.641516168942448,0.648086715171062,0.641516168942448,0.648086715171062,22524.763520491,0.0,1.0
2004-08-16,75.41,75.41,71.39,71.39,1000,0.669574177161937,0.669574177161937,0.633880128730814,0.633880128730814,112623.817602455,0.0,1.0
2004-08-17,75.41,75.41,75.41,75.41,0,0.669574177161937,0.669574177161937,0.669574177161937,0.669574177161937,0,0.0,1.0
2004-08-18,75.45,75.45,74.27,75.0,800,0.669929341822944,0.669929341822944,0.659451984323261,0.665933739386624,90099.054081964,0.0,1.0
2004-08-19,73.21,74.24,73.21,74.24,300,0.650040120806596,0.659185610827506,0.650040120806596,0.659185610827506,33787.1452807365,0.0,1.0
2004-08-20,75.0,75.0,74.2,74.5,500,0.665933739386624,0.665933739386624,0.6588304461665,0.661494181124046,56311.9088012275,0.0,1.0
2004-08-23,74.5,75.47,73.46,75.47,1500,0.661494181124046,0.670106924153447,0.652259899937885,0.670106924153447,168935.726403683,0.0,1.0
2004-08-24,76.12,76.13,74.89,75.35,1800,0.675878349894797,0.675967141060049,0.664957036568857,0.669041430170428,202722.871684419,0.0,1.0
2004-08-25,76.03,78.72,75.12,75.12,700,0.675079229407533,0.6989640528602,0.666999233369642,0.666999233369642,78836.6723217186,0.0,1.0
2004-08-26,74.37,76.0,74.37,76.0,200,0.660339895975776,0.674812855911779,0.660339895975776,0.674812855911779,22524.763520491,0.0,1.0
2004-08-27,73.65,77.55,73.65,77.55,3100,0.653946932077665,0.688575486525769,0.653946932077665,0.688575486525769,349133.834567611,0.0,1.0
2004-08-30,73.73,73.73,73.51,73.51,900,0.654657261399677,0.654657261399677,0.652703855764143,0.652703855764143,101361.43584221,0.0,1.0
2004-08-31,77.0,77.0,77.0,77.0,100,0.683691972436934,0.683691972436934,0.683691972436934,0.683691972436934,11262.3817602455,0.0,1.0
2004-09-01,75.04,81.4,72.0,77.99,3600,0.66628890404763,0.722760085147616,0.639296389811159,0.692482297796837,405445.743368839,0.0,1.0
2004-09-02,77.67,77.95,76.65,77.95,400,0.689640980508788,0.692127133135831,0.68058428165313,0.692127133135831,45049.527040982,0.0,1.0
2004-09-03,75.77,78.38,75.77,78.38,500,0.672770659110993,0.695945153241648,0.672770659110993,0.695945153241648,56311.9088012276,0.0,1.0
2004-09-07,77.48,77.95,77.16,77.95,500,0.687953948369008,0.692127133135831,0.685112631080959,0.692127133135831,56311.9088012276,0.0,1.0
2004-09-08,79.0,79.0,77.94,78.0,1600,0.701450205487244,0.701450205487244,0.692038341970579,0.692571088962089,180198.108163928,0.0,1.0
2004-09-09,79.44,80.5,79.29,80.5,700,0.705357016758312,0.714768880274976,0.704025149279539,0.714768880274976,78836.6723217186,0.0,1.0
2004-09-10,79.0,80.0,78.8,79.26,2300,0.701450205487244,0.710329322012399,0.699674382182213,0.703758775783784,259034.780485647,0.0,1.0
2004-09-13,80.17,80.17,80.17,80.17,400,0.711838771821675,0.711838771821675,0.711838771821675,0.711838771821675,45049.5270409821,0.0,1.0
2004-09-14,78.5,78.55,78.5,78.55,700,0.697010647224666,0.697454603050924,0.697010647224666,0.697454603050924,78836.6723217186,0.0,1.0
2004-09-15,79.85,79.85,78.51,79.45,1200,0.708997454533625,0.708997454533625,0.697099438389918,0.705445807923563,135148.581122946,0.0,1.0
2004-09-16,80.2,80.2,80.2,80.2,200,0.71210514531743,0.71210514531743,0.71210514531743,0.71210514531743,22524.763520491,0.0,1.0
2004-09-17,78.55,80.13,76.2,80.0,4600,0.697454603050924,0.711483607160669,0.67658867921681,0.710329322012399,518069.560971294,0.0,1.0
2004-09-20,78.02,80.15,77.89,80.15,2600,0.692748671292592,0.711661189491172,0.691594386144322,0.711661189491172,292821.925766383,0.0,1.0
2004-09-21,76.1,78.78,76.1,78.34,700,0.675700767564294,0.69949679985171,0.675700767564294,0.695589988580641,78836.6723217186,0.0,1.0
2004-09-22,77.66,77.66,75.13,76.07,2500,0.689552189343536,0.689552189343536,0.667088024534894,0.67543439406854,281559.544006138,0.0,1.0
2004-09-23,76.36,76.78,76.36,76.78,300,0.678009337860835,0.6817385668014,0.678009337860835,0.6817385668014,33787.1452807365,0.0,1.0
2004-09-24,74.75,75.05,74.75,75.0,700,0.663713960255335,0.666377695212881,0.663713960255335,0.665933739386624,78836.6723217186,0.0,1.0
2004-09-27,73.95,76.0,73.95,75.88,4600,0.656610667035211,0.674812855911779,0.656610667035211,0.67374736192876,518069.560971294,0.0,1.0
2004-09-28,75.16,75.19,74.0,74.0,2100,0.667354398030649,0.667620771526403,0.657054622861469,0.657054622861469,236510.016965156,0.0,1.0
2004-09-29,73.9,74.98,73.24,73.24,2400,0.656166711208953,0.665756157056121,0.650306494302351,0.650306494302351,270297.162245892,0.0,1.0
2004-09-30,76.0,76.0,73.02,73.87,5600,0.674812855911779,0.674812855911779,0.648353088666817,0.655900337713199,630693.378573749,0.0,1.0
2004-10-01,77.92,78.23,73.0,73.0,2100,0.691860759640076,0.694613285762874,0.648175506336314,0.648175506336314,236510.016965156,0.0,1.0
2004-10-04,79.06,79.06,79.06,79.06,100,0.701982952478753,0.701982952478753,0.701982952478753,0.701982952478753,11262.3817602455,0.0,1.0
2004-10-05,78.2,79.99,77.22,79.99,1500,0.69434691226712,0.710240530847147,0.685645378072468,0.710240530847147,168935.726403683,0.0,1.0
2004-10-06,79.26,79.88,77.5,78.19,1500,0.703758775783784,0.70926382802938,0.688131530699511,0.694258121101868,168935.726403683,0.0,1.0
2004-10-07,76.58,76.91,76.01,76.01,900,0.679962743496369,0.68289285194967,0.67490164707703,0.67490164707703,101361.43584221,0.0,1.0
2004-10-08,74.94,77.32,74.94,76.51,600,0.665400992395115,0.686533289724983,0.665400992395115,0.679341205339608,67574.290561473,0.0,1.0
2004-10-11,76.96,76.96,76.96,76.96,200,0.683336807775928,0.683336807775928,0.683336807775928,0.683336807775928,22524.763520491,0.0,1.0
2004-10-12,76.85,76.99,75.49,76.98,2000,0.68236010495816,0.683603181271682,0.67028450648395,0.683514390106431,225247.63520491,0.0,1.0
2004-10-13,77.46,79.5,77.06,79.3,2200,0.687776366038505,0.705889763749821,0.684224719428443,0.70411394044479,247772.398725401,0.0,1.0
2004-10-14,76.0,77.46,76.0,77.46,2800,0.674812855911779,0.687776366038505,0.674812855911779,0.687776366038505,315346.689286874,0.0,1.0
2004-10-15,76.95,76.95,75.5,75.62,1700,0.683248016610676,0.683248016610676,0.670373297649201,0.67143879163222,191460.489924174,0.0,1.0
2004-10-18,77.0,77.86,76.58,76.62,700,0.683691972436934,0.691328012648567,0.679962743496369,0.680317908157375,78836.6723217185,0.0,1.0
2004-10-19,77.0,77.0,77.0,77.0,300,0.683691972436934,0.683691972436934,0.683691972436934,0.683691972436934,33787.1452807365,0.0,1.0
2004-10-20,78.5,78.5,78.5,78.5,300,0.697010647224666,0.697010647224666,0.697010647224666,0.697010647224666,33787.1452807365,0.0,1.0
2004-10-21,79.47,79.47,79.47,79.47,100,0.705623390254067,0.705623390254067,0.705623390254067,0.705623390254067,11262.3817602455,0.0,1.0
2004-10-22,76.52,80.15,76.32,80.15,6300,0.679429996504859,0.711661189491172,0.677654173199828,0.711661189491172,709530.050895468,0.0,1.0
2004-10-25,79.8,79.92,78.27,79.92,3200,0.708553498707368,0.709618992690386,0.694968450423881,0.709618992690386,360396.216327856,0.0,1.0
2004-10-26,80.0,80.0,76.85,76.88,1500,0.710329322012399,0.710329322012399,0.68236010495816,0.682626478453915,168935.726403683,0.0,1.0
2004-10-27,80.0,80.44,78.4,80.2,3400,0.710329322012399,0.714236133283467,0.696122735572151,0.71210514531743,382920.979848347,0.0,1.0
2004-10-28,79.25,80.25,78.55,80.25,3500,0.703669984618532,0.712549101143687,0.697454603050924,0.712549101143687,394183.361608593,0.0,1.0
2004-10-29,77.5,79.4,77.5,78.37,1900,0.688131530699511,0.705001852097306,0.688131530699511,0.695856362076396,213985.253444665,0.0,1.0
2004-11-01,79.25,79.25,77.58,79.0,1200,0.703669984618532,0.703669984618532,0.688841860021524,0.701450205487244,135148.581122946,0.0,1.0
2004-11-02,76.82,79.5,76.26,79.5,1200,0.682093731462406,0.705889763749821,0.677121426208319,0.705889763749821,135148.581122946,0.0,1.0
2004-11-03,76.01,76.64,75.83,76.1,2900,0.67490164707703,0.680495490487878,0.673303406102502,0.675700767564294,326609.07104712,0.0,1.0
2004-11-04,75.23,78.33,75.18,76.83,1600,0.667975936187409,0.69550119741539,0.667531980361152,0.682182522627657,180198.108163928,0.0,1.0
2004-11-05,77.0,78.67,77.0,77.35,4300,0.683691972436934,0.698520097033943,0.683691972436934,0.686799663220738,484282.415690557,0.0,1.0
2004-11-08,78.94,78.979,77.03,77.03,1200,0.700917458495734,0.701263744040215,0.683958345932688,0.683958345932688,135148.581122946,0.0,1.0
2004-11-09,79.37,79.5,75.0,75.0,6400,0.704735478601551,0.705889763749821,0.665933739386624,0.665933739386624,720792.432655713,0.0,1.0
2004-11-10,79.39,79.41,77.69,79.4,2200,0.708464707542116,0.708643184606619,0.693294157059416,0.708553946074368,246530.27616004,0.4,1.0
2004-11-11,79.5,79.51,75.77,75.77,2800,0.709446331396879,0.70953556992913,0.676160358867189,0.676160358867189,313765.806021869,0.0,1.0
2004-11-12,79.0,79.5,78.27,79.5,2200,0.70498440478432,0.709446331396879,0.698469991929984,0.709446331396879,246530.27616004,0.0,1.0
2004-11-15,77.99,78.01,75.65,78.01,1400,0.695971313026951,0.696149790091454,0.675089496480175,0.696149790091454,156882.903010935,0.0,1.0
2004-11-16,76.73,77.14,75.51,75.51,1000,0.684727257963302,0.688386037785601,0.673840157028659,0.673840157028659,112059.216436382,0.0,1.0
2004-11-17,75.81,78.12,75.71,77.76,1800,0.676517312996194,0.697131413946216,0.675624927673682,0.693918826785174,201706.589585487,0.0,1.0
2004-11-18,75.5,76.82,75.5,75.89,2200,0.673750918496407,0.685530404753563,0.673750918496407,0.677231221254203,246530.27616004,0.0,1.0
2004-11-19,75.07,76.5,75.01,75.19,16800,0.669913661609607,0.682674771721525,0.6693782304161,0.670984523996621,1882594.83613121,0.0,1.0
2004-11-22,78.0,79.27,76.8,78.1,1200,0.696060551559202,0.707393845155102,0.685351927689061,0.696952936881714,134471.059723658,0.0,1.0
2004-11-23,79.25,79.25,77.52,78.01,1400,0.7072153680906,0.7072153680906,0.691777102011146,0.696149790091454,156882.903010935,0.0,1.0
2004-11-24,78.03,78.75,78.03,78.75,900,0.696328267155956,0.702753441478041,0.696328267155956,0.702753441478041,100853.294792744,0.0,1.0
2004-11-26,77.01,77.01,77.01,77.01,500,0.687225936866335,0.687225936866335,0.687225936866335,0.687225936866335,56029.608218191,0.0,1.0
2004-11-29,77.44,78.0,77.0,77.0,1000,0.691063193753136,0.696060551559202,0.687136698334084,0.687136698334084,112059.216436382,0.0,1.0
2004-11-30,78.8,79.0,76.0,77.45,2900,0.703199634139297,0.70498440478432,0.678212845108966,0.691152432285387,324971.727665507,0.0,1.0
2004-12-01,79.0,79.53,78.46,79.0,4700,0.70498440478432,0.709714046993633,0.700165524042756,0.70498440478432,526678.317250995,0.0,1.0
2004-12-02,80.0,80.0,79.25,79.25,1300,0.713908258009438,0.713908258009438,0.7072153680906,0.7072153680906,145676.981367296,0.0,1.0
2004-12-03,79.1,79.1,77.9,77.9,800,0.705876790106832,0.705876790106832,0.695168166236691,0.695168166236691,89647.3731491055,0.0,1.0
2004-12-06,78.5,79.22,78.5,79.22,600,0.700522478171761,0.706947652493846,0.700522478171761,0.706947652493846,67235.5298618292,0.0,1.0
2004-12-07,77.0,79.25,76.75,79.25,5600,0.687136698334084,0.7072153680906,0.684905735027805,0.7072153680906,627531.612043739,0.0,1.0
2004-12-08,79.0,79.0,76.871,77.92,2500,0.70498440478432,0.70498440478432,0.685985521268044,0.695346643301193,280148.041090955,0.0,1.0
2004-12-09,78.25,78.25,78.0,78.0,500,0.698291514865482,0.698291514865482,0.696060551559202,0.696060551559202,56029.6082181909,0.0,1.0
2004-12-10,77.11,78.98,76.76,78.98,5500,0.688118322188847,0.704805927719818,0.684994973560056,0.704805927719818,616325.690400101,0.0,1.0
2004-12-13,78.25,78.7,77.25,78.4,3600,0.698291514865482,0.702307248816785,0.689367661640364,0.699630092849249,403413.179170975,0.0,1.0
2004-12-14,78.75,79.25,78.45,78.77,1200,0.702753441478041,0.7072153680906,0.700076285510505,0.702931918542543,134471.059723658,0.0,1.0
2004-12-15,77.47,78.55,77.47,78.491,4100,0.69133090934989,0.700968670833017,0.69133090934989,0.700442163492735,459442.787389165,0.0,1.0
2004-12-16,77.75,78.97,76.201,77.51,4600,0.693829588252923,0.704716689187567,0.680006539607215,0.691687863478894,515472.395607357,0.0,1.0
2004-12-17,79.0,79.0,76.52,76.58,3300,0.70498440478432,0.70498440478432,0.682853248786028,0.683388679979535,369795.41424006,0.0,1.0
2004-12-20,78.25,78.47,76.72,76.72,5200,0.698291514865482,0.700254762575008,0.684638019431051,0.684638019431051,582707.925469186,0.0,1.0
2004-12-21,78.45,79.0,78.45,78.95,800,0.700076285510505,0.70498440478432,0.700076285510505,0.704538212123064,89647.3731491056,0.0,1.0
2004-12-22,78.99,78.99,76.5,76.5,300,0.704895166252069,0.704895166252069,0.682674771721525,0.682674771721525,33617.7649309146,0.0,1.0
2004-12-23,79.03,79.1,78.98,79.0,8300,0.705252120381074,0.705876790106832,0.704805927719818,0.70498440478432,930091.496421969,0.0,1.0
2004-12-27,79.5,79.895,78.28,79.895,2200,0.709446331396879,0.712971253420801,0.698559230462235,0.712971253420801,246530.27616004,0.0,1.0
2004-12-28,79.9,79.9,79.23,79.23,1200,0.713015872686926,0.713015872686926,0.707036891026097,0.707036891026097,134471.059723658,0.0,1.0
2004-12-29,80.0,80.0,80.0,80.0,900,0.713908258009438,0.713908258009438,0.713908258009438,0.713908258009438,100853.294792744,0.0,1.0
2004-12-30,79.06,79.99,78.75,78.75,5400,0.705519835977827,0.713819019477187,0.702753441478041,0.702753441478041,605119.768756462,0.0,1.0
2004-12-31,78.52,79.0,78.2,78.22,2200,0.700700955236264,0.70498440478432,0.697845322204226,0.698023799268728,246530.27616004,0.0,1.0
2005-01-03,78.71,79.72,77.75,77.75,1500,0.702396487349036,0.711409579106405,0.693829588252923,0.693829588252923,168088.824654573,0.0,1.0
2005-01-04,78.8,79.87,77.75,79.53,7400,0.703199634139297,0.712748157090173,0.693829588252923,0.709714046993633,829238.201629226,0.0,1.0
2005-01-05,78.26,78.43,77.967,77.967,900,0.698380753397733,0.699897808446003,0.695766064402773,0.695766064402773,100853.294792744,0.0,1.0
2005-01-06,78.11,78.11,77.3,77.3,900,0.697042175413965,0.697042175413965,0.68981385430162,0.68981385430162,100853.294792744,0.0,1.0
2005-01-07,77.3,78.2,77.29,77.36,1100,0.68981385430162,0.697845322204226,0.689724615769368,0.690349285495127,123265.13808002,0.0,1.0
2005-01-10,77.05,77.14,76.19,76.99,7400,0.68758289099534,0.688386037785601,0.679908377221739,0.687047459801833,829238.201629226,0.0,1.0
2005-01-11,77.99,78.4,76.93,76.93,4000,0.695971313026951,0.699630092849249,0.686512028608326,0.686512028608326,448236.865745528,0.0,1.0
2005-01-12,77.75,77.75,76.75,77.23,3300,0.693829588252923,0.693829588252923,0.684905735027805,0.689189184575861,369795.41424006,0.0,1.0
2005-01-13,76.89,77.25,76.89,77.25,600,0.686155074479321,0.689367661640364,0.686155074479321,0.689367661640364,67235.5298618292,0.0,1.0
2005-01-14,76.98,77.0,76.05,76.12,1400,0.686958221269582,0.687136698334084,0.678659037770222,0.679283707495981,156882.903010935,0.0,1.0
2005-01-18,78.19,78.4,77.04,78.33,2200,0.697756083671975,0.699630092849249,0.687493652463089,0.699005423123491,246530.27616004,0.0,1.0
2005-01-19,76.95,78.5,76.51,76.51,2300,0.686690505672828,0.700522478171761,0.682764010253777,0.682764010253777,257736.197803679,0.0,1.0
2005-01-20,76.96,79.0,75.88,79.0,4800,0.686779744205079,0.70498440478432,0.677141982721952,0.70498440478432,537884.238894633,0.0,1.0
2005-01-21,76.219,76.5,75.65,76.14,2200,0.680167168965267,0.682674771721525,0.675089496480175,0.679462184560483,246530.27616004,0.0,1.0
2005-01-24,76.17,76.91,75.86,75.86,1400,0.679729900157236,0.686333551543824,0.67696350565745,0.67696350565745,156882.903010935,0.0,1.0
2005-01-25,76.06,76.06,75.52,75.52,300,0.678748276302473,0.678748276302473,0.67392939556091,0.67392939556091,33617.7649309146,0.0,1.0
2005-01-26,76.91,78.43,76.5,76.5,600,0.686333551543824,0.699897808446003,0.682674771721525,0.682674771721525,67235.5298618291,0.0,1.0
2005-01-27,76.2,77.2,76.2,77.2,1200,0.67999761575399,0.688921468979108,0.67999761575399,0.688921468979108,134471.059723658,0.0,1.0
2005-01-28,76.3,76.5,76.0,76.001,1900,0.680890001076502,0.682674771721525,0.678212845108966,0.678221768962191,212912.511229125,0.0,1.0
2005-01-31,78.8,78.8,76.0,77.15,2100,0.703199634139297,0.703199634139297,0.678212845108966,0.688475276317852,235324.354516402,0.0,1.0
2005-02-01,77.0,77.62,77.0,77.24,1200,0.687136698334084,0.692669487333658,0.687136698334084,0.689278423108112,134471.059723658,0.0,1.0
2005-02-02,77.849,77.849,76.55,76.75,1500,0.694713049722209,0.694713049722209,0.683120964382781,0.684905735027805,168088.824654573,0.0,1.0
2005-02-03,76.99,77.5,76.36,76.36,2900,0.687047459801833,0.691598624946643,0.681425432270009,0.681425432270009,324971.727665507,0.0,1.0
2005-02-04,78.0,78.0,77.0,77.0,800,0.696060551559202,0.696060551559202,0.687136698334084,0.687136698334084,89647.3731491056,0.0,1.0
2005-02-07,77.33,77.54,77.32,77.54,2400,0.690081569898373,0.691955579075648,0.689992331366122,0.691955579075648,268942.119447317,0.0,1.0
2005-02-08,78.32,78.32,78.07,78.07,500,0.69891618459124,0.69891618459124,0.69668522128496,0.69668522128496,56029.6082181909,0.0,1.0
2005-02-09,77.12,79.51,77.09,79.51,1300,0.688207560721098,0.70953556992913,0.687939845124345,0.70953556992913,145676.981367297,0.0,1.0
2005-02-10,77.87,78.07,76.29,78.04,2600,0.694900450639937,0.69668522128496,0.680800762544251,0.696417505688207,291353.962734593,0.0,1.0
2005-02-11,79.39,79.39,77.521,79.21,900,0.708464707542116,0.708464707542116,0.691786025864371,0.706858413961595,100853.294792744,0.0,1.0
2005-02-14,78.58,79.85,78.58,78.82,800,0.701236386429771,0.71256968002567,0.701236386429771,0.703378111203799,89647.3731491055,0.0,1.0
2005-02-15,77.47,77.47,77.38,77.38,300,0.69133090934989,0.69133090934989,0.690527762559629,0.690527762559629,33617.7649309145,0.0,1.0
2005-02-16,78.38,78.38,77.07,77.07,700,0.699451615784747,0.699451615784747,0.687761368059842,0.687761368059842,78441.4515054673,0.0,1.0
2005-02-17,77.83,79.59,77.781,79.59,1100,0.694543496510932,0.71024947818714,0.694106227702901,0.71024947818714,123265.13808002,0.0,1.0
2005-02-18,77.929,77.929,77.01,77.05,500,0.695426957980219,0.695426957980219,0.687225936866335,0.68758289099534,56029.6082181909,0.0,1.0
2005-02-22,77.0,77.29,76.89,77.29,2200,0.687136698334084,0.689724615769368,0.686155074479321,0.689724615769368,246530.27616004,0.0,1.0
2005-02-23,76.44,77.5,76.35,77.5,1200,0.682139340528018,0.691598624946643,0.681336193737758,0.691598624946643,134471.059723658,0.0,1.0
2005-02-24,77.6,77.6,77.25,77.49,1900,0.692491010269155,0.692491010269155,0.689367661640364,0.691509386414392,212912.511229126,0.0,1.0
2005-02-25,79.6,79.6,78.261,78.261,600,0.710338716719391,0.710338716719391,0.698389677250958,0.698389677250958,67235.5298618291,0.0,1.0
2005-02-28,76.92,78.78,76.92,78.78,2300,0.686422790076075,0.703021157074794,0.686422790076075,0.703021157074794,257736.197803678,0.0,1.0
2005-03-01,77.93,79.04,76.91,76.92,2600,0.695435881833444,0.705341358913325,0.686333551543824,0.686422790076075,291353.962734593,0.0,1.0
2005-03-02,78.11,78.92,76.9,77.62,1100,0.697042175413965,0.704270496526311,0.686244313011573,0.692669487333658,123265.13808002,0.0,1.0
2005-03-03,78.94,79.339,77.13,79.339,300,0.704448973590813,0.708009591027635,0.68829679925335,0.708009591027635,33617.7649309146,0.0,1.0
2005-03-04,78.99,79.35,76.56,77.781,800,0.704895166252069,0.708107753413111,0.683210202915032,0.694106227702901,89647.3731491055,0.0,1.0
2005-03-07,76.34,78.92,76.16,77.77,5200,0.681246955205506,0.704270496526311,0.679640661624985,0.694008065317425,582707.925469186,0.0,1.0
2005-03-08,75.41,78.0,75.41,76.86,5100,0.672947771706147,0.696060551559202,0.672947771706147,0.685887358882568,571502.003825547,0.0,1.0
2005-03-09,74.25,75.02,74.25,74.42,4100,0.66259610196501,0.669467468948351,0.66259610196501,0.66411315701328,459442.787389166,0.0,1.0
2005-03-10,76.01,76.01,74.25,74.25,6200,0.678302083641218,0.678302083641218,0.66259610196501,0.66259610196501,694767.141905567,0.0,1.0
2005-03-11,77.23,77.23,76.09,76.25,4100,0.689189184575861,0.689189184575861,0.679015991899227,0.680443808415246,459442.787389166,0.0,1.0
2005-03-14,78.31,78.32,75.55,75.55,3300,0.698826946058989,0.69891618459124,0.674197111157663,0.674197111157663,369795.41424006,0.0,1.0
2005-03-15,78.25,78.25,75.76,75.76,900,0.698291514865482,0.698291514865482,0.676071120334938,0.676071120334938,100853.294792744,0.0,1.0
2005-03-16,76.8,77.85,75.83,75.83,2200,0.685351927689061,0.694721973575435,0.676695790060696,0.676695790060696,246530.27616004,0.0,1.0
2005-03-17,77.65,78.4,76.57,78.39,2200,0.692937202930411,0.699630092849249,0.683299441447283,0.699540854316998,246530.27616004,0.0,1.0
2005-03-18,77.29,78.5,76.14,77.81,11600,0.689724615769368,0.700522478171761,0.679462184560483,0.69436501944643,1299886.91066203,0.0,1.0
2005-03-21,77.0,77.75,76.041,77.75,3500,0.687136698334084,0.693829588252923,0.678578723091196,0.693829588252923,392207.257527337,0.0,1.0
2005-03-22,77.16,77.16,76.77,76.77,600,0.688564514850103,0.688564514850103,0.685084212092307,0.685084212092307,67235.5298618292,0.0,1.0
2005-03-23,76.23,77.0,76.23,76.668,2400,0.680265331350744,0.687136698334084,0.680265331350744,0.684173979063345,268942.119447316,0.0,1.0
2005-03-24,76.71,76.71,76.71,76.71,100,0.6845487808988,0.6845487808988,0.6845487808988,0.6845487808988,11205.9216436382,0.0,1.0
2005-03-28,77.0,77.0,76.5,77.0,5300,0.687136698334084,0.687136698334084,0.682674771721525,0.687136698334084,593913.847112824,0.0,1.0
2005-03-29,77.08,77.08,77.0,77.0,1300,0.687850606592094,0.687850606592094,0.687136698334084,0.687136698334084,145676.981367296,0.0,1.0
2005-03-30,78.26,78.33,77.99,77.99,2100,0.698380753397733,0.699005423123491,0.695971313026951,0.695971313026951,235324.354516402,0.0,1.0
2005-03-31,79.1,79.1,76.9,76.9,7500,0.705876790106832,0.705876790106832,0.686244313011573,0.686244313011573,840444.123272864,0.0,1.0
2005-04-01,76.65,79.1,76.65,79.1,4000,0.684013349705293,0.705876790106832,0.684013349705293,0.705876790106832,448236.865745528,0.0,1.0
2005-04-04,76.56,77.49,76.14,76.14,2400,0.683210202915032,0.691509386414392,0.679462184560483,0.679462184560483,268942.119447317,0.0,1.0
2005-04-05,77.35,77.35,77.32,77.32,200,0.690260046962876,0.690260046962876,0.689992331366122,0.689992331366122,22411.8432872764,0.0,1.0
2005-04-06,77.58,78.7,77.0,78.69,3100,0.692312533204653,0.702307248816785,0.687136698334084,0.702218010284534,347383.570952784,0.0,1.0
2005-04-07,78.859,79.09,78.19,79.09,1800,0.703726141479579,0.705787551574581,0.697756083671975,0.705787551574581,201706.589585487,0.0,1.0
2005-04-08,78.0,79.1,78.0,79.1,2000,0.696060551559202,0.705876790106832,0.696060551559202,0.705876790106832,224118.432872764,0.0,1.0
2005-04-11,77.25,79.1,76.78,79.1,8600,0.689367661640364,0.705876790106832,0.685173450624558,0.705876790106832,963709.261352884,0.0,1.0
2005-04-12,77.8,78.23,76.93,77.2,8200,0.694275780914179,0.698113037800979,0.686512028608326,0.688921468979108,918885.574778331,0.0,1.0
2005-04-13,76.01,78.95,75.79,78.95,4200,0.678302083641218,0.704538212123064,0.676338835931692,0.704538212123064,470648.709032804,0.0,1.0
2005-04-14,75.5,76.61,75.5,76.0,2500,0.673750918496407,0.683656395576288,0.673750918496407,0.678212845108966,280148.041090955,0.0,1.0
2005-04-15,75.75,76.7,75.258,76.7,6800,0.675981881802687,0.684459542366549,0.671591346015929,0.684459542366549,762002.671767397,0.0,1.0
2005-04-18,76.47,76.47,75.48,75.63,4000,0.682407056124772,0.682407056124772,0.673572441431905,0.674911019415673,448236.865745527,0.0,1.0
2005-04-19,76.56,76.7,75.49,76.7,11200,0.683210202915032,0.684459542366549,0.673661679964156,0.684459542366549,1255063.22408748,0.0,1.0
2005-04-20,75.21,75.75,75.11,75.75,13100,0.671163001061123,0.675981881802687,0.670270615738611,0.675981881802687,1467975.7353166,0.0,1.0
2005-04-21,76.05,76.7,75.07,75.07,4900,0.678659037770222,0.684459542366549,0.669913661609607,0.669913661609607,549090.160538271,0.0,1.0
2005-04-22,76.459,76.52,75.22,75.22,3700,0.682308893739295,0.682853248786028,0.671252239593374,0.671252239593374,414619.100814613,0.0,1.0
2005-04-25,75.94,76.7,75.18,76.7,1800,0.677677413915459,0.684459542366549,0.67089528546437,0.684459542366549,201706.589585487,0.0,1.0
2005-04-26,75.83,76.9,75.31,76.54,2500,0.676695790060696,0.686244313011573,0.672055386383635,0.68303172585053,280148.041090955,0.0,1.0
2005-04-27,76.68,76.82,75.7,75.85,3100,0.684281065302047,0.685530404753563,0.675535689141431,0.676874267125199,347383.570952784,0.0,1.0
2005-04-28,75.16,76.17,75.07,75.48,1600,0.670716808399867,0.679729900157236,0.669913661609607,0.673572441431905,179294.746298211,0.0,1.0
2005-04-29,75.595,77.1,75.0,77.1,3600,0.674598684552793,0.688029083656596,0.669288991883848,0.688029083656596,403413.179170975,0.0,1.0
2005-05-02,76.05,76.24,75.0,75.32,2500,0.678659037770222,0.680354569882995,0.669288991883848,0.672144624915886,280148.041090955,0.0,1.0
2005-05-03,75.04,76.25,75.04,75.33,3800,0.669645946012853,0.680443808415246,0.669645946012853,0.672233863448137,425825.022458251,0.0,1.0
2005-05-04,75.15,75.37,74.98,75.15,900,0.670627569867616,0.672590817577142,0.669110514819346,0.670627569867616,100853.294792744,0.0,1.0
2005-05-05,75.22,76.15,75.1,76.15,1200,0.671252239593374,0.679551423092734,0.67018137720636,0.679551423092734,134471.059723658,0.0,1.0
2005-05-06,75.65,76.1,75.07,76.1,1300,0.675089496480175,0.679105230431478,0.669913661609607,0.679105230431478,145676.981367296,0.0,1.0
2005-05-09,77.26,77.26,75.5,75.5,2500,0.689456900172615,0.689456900172615,0.673750918496407,0.673750918496407,280148.041090955,0.0,1.0
2005-05-10,77.82,77.82,76.421,77.35,7300,0.694454257978681,0.694454257978681,0.681969787316741,0.690260046962876,818032.279985588,0.0,1.0
2005-05-11,78.13,78.84,76.9,77.36,10700,0.697220652478468,0.703556588268301,0.686244313011573,0.690349285495127,1199033.61586929,0.0,1.0
2005-05-12,78.84,78.84,78.09,78.09,400,0.705341358913325,0.705341358913325,0.698631490582719,0.698631490582719,44710.2663150018,0.2,1.0
2005-05-13,79.49,79.5,77.95,79.5,5800,0.711156578133184,0.711246043044258,0.697378981827672,0.711246043044258,648298.861567525,0.0,1.0
2005-05-16,79.4,80.05,79.02,79.5,3500,0.710351393933511,0.71616661315337,0.70695172731267,0.711246043044258,391214.830256265,0.0,1.0
2005-05-17,80.05,80.05,79.234,80.05,1100,0.71616661315337,0.71616661315337,0.70886627640967,0.71616661315337,122953.232366255,0.0,1.0
2005-05-18,82.2,82.33,80.05,80.05,4100,0.735401569034441,0.736564612878412,0.71616661315337,0.71616661315337,458280.229728768,0.0,1.0
2005-05-19,81.56,83.49,81.2,83.0,2400,0.729675814725657,0.746942542563083,0.726455077926966,0.742558761920421,268261.597890011,0.0,1.0
2005-05-20,79.932,81.59,79.64,81.59,2800,0.715110927202688,0.729944209458881,0.712498551799305,0.729944209458881,312971.864205012,0.0,1.0
2005-05-23,80.43,80.43,79.03,79.03,1600,0.71956627977421,0.71956627977421,0.707041192223745,0.707041192223745,178841.065260007,0.0,1.0
2005-05-24,80.26,81.44,79.0,79.15,2600,0.718045376285939,0.72860223579276,0.706772797490521,0.708114771156642,290616.731047512,0.0,1.0
2005-05-25,79.05,79.251,79.05,79.251,3200,0.707220122045895,0.709018366758497,0.707220122045895,0.709018366758497,357682.130520014,0.0,1.0
2005-05-26,78.55,79.25,78.55,79.25,1300,0.702746876492157,0.70900942026739,0.702746876492157,0.70900942026739,145308.365523756,0.0,1.0
2005-05-27,79.79,79.79,79.088,79.24,1400,0.713840525465426,0.713840525465426,0.707560088707979,0.708919955356315,156485.932102506,0.0,1.0
2005-05-31,82.3,82.5,80.0,80.0,5100,0.736296218145188,0.738085516366683,0.715719288597996,0.715719288597996,570055.895516273,0.0,1.0
2005-06-01,82.57,82.72,80.67,80.85,2400,0.738711770744206,0.740053744410328,0.721713437640004,0.72332380603935,268261.597890011,0.0,1.0
2005-06-02,82.93,83.25,81.75,81.75,3400,0.741932507542898,0.744795384697289,0.731375648036077,0.731375648036077,380037.263677515,0.0,1.0
2005-06-03,81.43,82.17,79.53,81.75,1800,0.728512770881685,0.735133174301216,0.711514437777483,0.731375648036077,201196.198417508,0.0,1.0
2005-06-06,80.03,82.23,79.21,82.23,800,0.71598768333122,0.735669963767665,0.708651560623091,0.735669963767665,89420.5326300036,0.0,1.0
2005-06-07,79.96,80.93,79.96,80.09,1100,0.715361428953697,0.724039525327948,0.715361428953697,0.716524472797669,122953.232366255,0.0,1.0
2005-06-08,80.42,81.77,79.3,79.3,800,0.719476814863135,0.731554577858227,0.709456744822763,0.709456744822763,89420.5326300036,0.0,1.0
2005-06-09,81.15,81.92,79.75,79.75,1800,0.726007753371592,0.732896551524348,0.713482665821127,0.713482665821127,201196.198417508,0.0,1.0
2005-06-10,81.52,81.69,80.96,81.45,1200,0.729317955081358,0.730838858569628,0.724307920061172,0.728691700703835,134130.798945005,0.0,1.0
2005-06-13,81.78,82.32,81.01,81.01,2600,0.731644042769301,0.736475147967338,0.724755244616546,0.724755244616546,290616.731047512,0.0,1.0
2005-06-14,80.52,81.35,80.52,81.25,800,0.720371463973883,0.727797051593087,0.720371463973883,0.72690240248234,89420.5326300035,0.0,1.0
2005-06-15,81.642,82.25,80.18,82.0,3100,0.73040942699647,0.735848893589815,0.717329656997341,0.733612270812946,346504.563941263,0.0,1.0
2005-06-16,83.5,83.69,81.4,81.4,2800,0.747032007474158,0.748731840784578,0.728244376148461,0.728244376148461,312971.864205012,0.0,1.0
2005-06-17,83.82,84.24,81.95,84.13,7300,0.74989488462855,0.75365241089369,0.733164946257572,0.752668296871867,815962.360248782,0.0,1.0
2005-06-20,82.75,84.15,82.3,84.15,5600,0.740322139143552,0.752847226694017,0.736296218145188,0.752847226694017,625943.728410025,0.0,1.0
2005-06-21,81.24,82.89,81.24,82.38,5900,0.726812937571265,0.741574647898599,0.726812937571265,0.737011937433786,659476.428146276,0.0,1.0
2005-06-22,82.195,82.195,80.76,80.76,1100,0.735356836578903,0.735356836578903,0.722518621839677,0.722518621839677,122953.232366255,0.0,1.0
2005-06-23,80.01,82.0,79.64,81.0,2800,0.715808753509071,0.733612270812946,0.712498551799305,0.724665779705471,312971.864205012,0.0,1.0
2005-06-24,83.4,83.4,79.4,80.11,54000,0.746137358363411,0.746137358363411,0.710351393933511,0.716703402619818,6035885.95252524,0.0,1.0
2005-06-27,83.67,83.94,81.95,82.97,3600,0.748552910962429,0.750968463561447,0.733164946257572,0.742290367187196,402392.396835016,0.0,1.0
2005-06-28,84.8,84.8,83.55,84.22,6200,0.758662445913876,0.758662445913876,0.747479332029532,0.75347348107154,693009.127882527,0.0,1.0
2005-06-29,89.65,89.65,85.55,85.55,3100,0.802052927785129,0.802052927785129,0.765372314244482,0.765372314244482,346504.563941264,0.0,1.0
2005-06-30,89.67,89.68,87.85,89.6,1000,0.802231857607279,0.802321322518353,0.785949243791674,0.801605603229755,111775.665787504,0.0,1.0
2005-07-01,92.04,95.18,89.8,89.8,15100,0.823435041531994,0.851527023609466,0.80339490145125,0.80339490145125,1687812.55339132,0.0,1.0
2005-07-05,92.2,93.97,89.26,93.97,6800,0.82486648010919,0.840701769369421,0.798563796253214,0.840701769369421,760074.52735503,0.0,1.0
2005-07-06,87.01,90.49,87.01,89.01,6100,0.778434191261395,0.809567980315408,0.778434191261395,0.796327173476345,681831.561303777,0.0,1.0
2005-07-07,86.47,87.13,85.47,87.13,1600,0.773603086063359,0.779507770194292,0.764656594955884,0.779507770194292,178841.065260007,0.0,1.0
2005-07-08,89.53,89.53,86.46,88.42,2500,0.800979348852232,0.800979348852232,0.773513621152284,0.791048743722935,279439.164468761,0.0,1.0
2005-07-11,91.0,91.0,87.54,87.75,8000,0.81413069078022,0.81413069078022,0.783175831548357,0.785054594680927,894205.326300035,0.0,1.0
2005-07-12,93.54,93.9,90.91,91.82,6900,0.836854778193207,0.840075514991898,0.813325506580547,0.82146681348835,771252.09393378,0.0,1.0
2005-07-13,91.09,95.0,91.09,95.0,5600,0.814935874979893,0.84991665521012,0.814935874979893,0.84991665521012,625943.728410025,0.0,1.0
2005-07-14,91.11,92.78,89.95,90.7,3000,0.815114804802043,0.830055444951526,0.804736875117372,0.811446743447978,335326.997362513,0.0,1.0
2005-07-15,90.39,90.39,89.0,89.8,2700,0.808673331204661,0.808673331204661,0.79623770856527,0.80339490145125,301794.297626262,0.0,1.0
2005-07-18,90.0,92.34,87.92,92.34,3900,0.805184199672745,0.826118988864237,0.786575498169197,0.826118988864237,435925.096571267,0.0,1.0
2005-07-19,90.2,91.95,89.47,91.95,1500,0.80697349789424,0.822629857332322,0.800442559385784,0.822629857332322,167663.498681257,0.0,1.0
2005-07-20,89.98,90.0,88.0101,88.17,1700,0.805005269850596,0.805184199672745,0.787381577017981,0.788812120946066,190018.631838757,0.0,1.0
2005-07-21,87.96,89.9899,87.9,89.9899,1100,0.786933357813496,0.80509384011256,0.786396568347048,0.80509384011256,122953.232366255,0.0,1.0
2005-07-22,90.0,90.0,89.01,89.39,4400,0.805184199672745,0.805184199672745,0.796327173476345,0.799726840097186,491812.92946502,0.0,1.0
2005-07-25,90.0,90.0,88.93,88.93,800,0.805184199672745,0.805184199672745,0.795611454187747,0.795611454187747,89420.5326300036,0.0,1.0
2005-07-26,89.52,89.52,89.52,89.52,100,0.800889883941157,0.800889883941157,0.800889883941157,0.800889883941157,11177.5665787504,0.0,1.0
2005-07-27,87.9201,89.18,87.9201,88.33,800,0.786576392818308,0.797848076964616,0.786576392818308,0.790243559523262,89420.5326300036,0.0,1.0
2005-07-28,90.0,90.0,89.38,89.38,900,0.805184199672745,0.805184199672745,0.799637375186111,0.799637375186111,100598.099208754,0.0,1.0
2005-07-29,89.9,89.9,88.62,88.62,1000,0.804289550561998,0.804289550561998,0.79283804194443,0.79283804194443,111775.665787504,0.0,1.0
2005-08-01,90.0,92.03,89.9501,90.0,4900,0.805184199672745,0.823345576620919,0.804737769766482,0.805184199672745,547700.762358772,0.0,1.0
2005-08-02,90.0,91.218,90.0,90.33,400,0.805184199672745,0.81608102584165,0.805184199672745,0.808136541738212,44710.2663150018,0.0,1.0
2005-08-03,89.55,90.06,88.53,88.53,700,0.801158278674382,0.805720989139194,0.792032857744757,0.792032857744757,78242.966051253,0.0,1.0
2005-08-04,87.9,89.264,87.9,88.65,900,0.786396568347048,0.798599582217644,0.786396568347048,0.793106436677654,100598.099208754,0.0,1.0
2005-08-05,83.3,88.26,82.65,87.88,5500,0.745242709252663,0.789617305145739,0.739427490032805,0.786217638524898,614766.161831274,0.0,1.0
2005-08-08,85.43,85.43,82.101,83.1,2800,0.764298735311585,0.764298735311585,0.734515866414801,0.743453411031168,312971.864205012,0.0,1.0
2005-08-09,86.51,86.51,85.5,85.5,800,0.773960945707658,0.773960945707658,0.764924989689108,0.764924989689108,89420.5326300035,0.0,1.0
2005-08-10,87.8599,87.86,86.71,87.3,1000,0.786037814053638,0.786038708702749,0.775750243929153,0.781028673682563,111775.665787504,0.0,1.0
2005-08-11,87.8,87.8,87.11,87.11,5800,0.7855019192363,0.7855019192363,0.779328840372143,0.779328840372143,648298.861567526,0.0,1.0
2005-08-12,85.25,86.93,84.03,86.3,2600,0.762688366912239,0.777718471972797,0.75177364776112,0.772082182575088,290616.731047512,0.0,1.0
2005-08-15,85.84,87.96,85.0,85.25,1100,0.76796679666565,0.786933357813496,0.760451744135371,0.762688366912239,122953.232366255,0.0,1.0
2005-08-16,83.3,86.0,82.07,86.0,900,0.745242709252663,0.769398235242846,0.734238525190469,0.769398235242846,100598.099208754,0.0,1.0
2005-08-17,82.71,83.62,81.94,81.94,2400,0.739964279499253,0.748105586407055,0.733075481346497,0.733075481346497,268261.597890011,0.0,1.0
2005-08-18,83.65,84.6,82.71,82.71,1000,0.748373981140279,0.756873147692381,0.739964279499253,0.739964279499253,111775.665787504,0.0,1.0
2005-08-19,83.88,84.5,83.564,83.564,1500,0.750431674094999,0.755978498581633,0.747604582905037,0.747604582905037,167663.498681257,0.0,1.0
2005-08-22,84.43,84.49,83.139,83.139,900,0.75535224420411,0.755889033670558,0.74380232418436,0.74380232418436,100598.099208754,0.0,1.0
2005-08-23,84.86,85.4,83.963,84.48,1300,0.759199235380324,0.764030340578361,0.751174232856919,0.755799568759484,145308.365523756,0.0,1.0
2005-08-24,86.32,86.32,83.68,84.09,5500,0.772261112397237,0.772261112397237,0.748642375873504,0.752310437227568,614766.161831275,0.0,1.0
2005-08-25,84.12,86.7,83.95,86.7,3300,0.752578831960793,0.775660779018078,0.751057928472522,0.775660779018078,368859.697098764,0.0,1.0
2005-08-26,83.5,84.55,83.5,84.06,5800,0.747032007474158,0.756425823137007,0.747032007474158,0.752042042494344,648298.861567526,0.0,1.0
2005-08-29,82.35,82.6,81.84,82.34,4500,0.736743542700562,0.738980165477431,0.73218083223575,0.736654077789487,502990.49604377,0.0,1.0
2005-08-30,82.25,83.47,82.15,83.47,700,0.735848893589815,0.746763612740934,0.734954244479067,0.746763612740934,78242.966051253,0.0,1.0
2005-08-31,82.0,83.27,82.0,82.92,2900,0.733612270812946,0.744974314519439,0.733612270812946,0.741843042631823,324149.430783763,0.0,1.0
2005-09-01,84.893,87.17,82.79,83.94,2400,0.759494469586871,0.779865629838591,0.740679998787851,0.750968463561447,268261.597890011,0.0,1.0
2005-09-02,85.85,86.09,85.85,85.88,500,0.768056261576724,0.770203419442518,0.768056261576724,0.768324656309949,55887.8328937522,0.0,1.0
2005-09-06,87.0,87.0,84.52,84.52,1300,0.77834472635032,0.77834472635032,0.756157428403783,0.756157428403783,145308.365523756,0.0,1.0
2005-09-07,90.0,90.0,88.4,88.4,700,0.805184199672745,0.805184199672745,0.790869813900785,0.790869813900785,78242.9660512531,0.0,1.0
2005-09-08,89.0,90.3,88.992,90.3,900,0.79623770856527,0.807868147004988,0.796166136636411,0.807868147004988,100598.099208754,0.0,1.0
2005-09-09,88.171,90.5,88.171,89.23,1400,0.788821067437174,0.809657445226483,0.788821067437174,0.79829540151999,156485.932102506,0.0,1.0
2005-09-12,89.64,89.64,86.7,86.7,2700,0.801963462874054,0.801963462874054,0.775660779018078,0.775660779018078,301794.297626262,0.0,1.0
2005-09-13,88.63,89.96,88.26,89.96,400,0.792927506855505,0.804826340028446,0.789617305145739,0.804826340028446,44710.2663150017,0.0,1.0
2005-09-14,87.44,87.44,86.17,87.17,500,0.782281182437609,0.782281182437609,0.770919138731116,0.779865629838591,55887.8328937522,0.0,1.0
2005-09-15,87.74,88.227,86.2,87.666,1400,0.784965129769852,0.789322070939192,0.771187533464341,0.784303089427899,156485.932102506,0.0,1.0
2005-09-16,88.42,88.44,88.42,88.44,10600,0.791048743722935,0.791227673545084,0.791048743722935,0.791227673545084,1184822.05734755,0.0,1.0
2005-09-19,89.46,90.21,88.9934,89.63,800,0.800353094474709,0.807062962805315,0.796178661723961,0.80187399796298,89420.5326300035,0.0,1.0
2005-09-20,87.38,88.35,87.12,88.28,2700,0.781744392971161,0.790422489345412,0.779418305283218,0.789796234967888,301794.297626262,0.0,1.0
2005-09-21,84.1,87.2,84.04,85.8,1500,0.752399902138643,0.780134024571815,0.751863112672195,0.767608937021351,167663.498681257,0.0,1.0
2005-09-22,84.4099,85.74,84.01,85.74,1300,0.75517241973285,0.767072147554902,0.75159471793897,0.767072147554902,145308.365523756,0.0,1.0
2005-09-23,84.6815,84.9,84.01,84.01,1000,0.75760228671764,0.759557095024623,0.75159471793897,0.75159471793897,111775.665787504,0.0,1.0
2005-09-26,84.88,85.3,84.0,84.68,1600,0.759378165202474,0.763135691467613,0.751505253027896,0.757588866980979,178841.065260007,0.0,1.0
2005-09-27,84.11,84.91,84.11,84.91,700,0.752489367049718,0.759646559935698,0.752489367049718,0.759646559935698,78242.9660512531,0.0,1.0
2005-09-28,84.01,84.25,84.0,84.01,3400,0.75159471793897,0.753741875804764,0.751505253027896,0.75159471793897,380037.263677515,0.0,1.0
2005-09-29,85.2,85.2,84.0,84.91,1800,0.762241042356866,0.762241042356866,0.751505253027896,0.759646559935698,201196.198417508,0.0,1.0
2005-09-30,85.17,85.17,84.01,84.011,1100,0.761972647623641,0.761972647623641,0.75159471793897,0.751603664430078,122953.232366255,0.0,1.0
2005-10-03,84.41,85.5,84.41,85.5,500,0.75517331438196,0.764924989689108,0.75517331438196,0.764924989689108,55887.8328937522,0.0,1.0
2005-10-04,85.8,85.97,83.46,85.97,7500,0.767608937021351,0.769129840509621,0.746674147829859,0.769129840509621,838317.493406283,0.0,1.0
2005-10-05,83.6,84.075,83.6,83.95,2600,0.747926656584906,0.752176239860956,0.747926656584906,0.751057928472522,290616.731047511,0.0,1.0
2005-10-06,82.44,83.05,82.24,82.5,1700,0.737548726900235,0.743006086475794,0.73575942867874,0.738085516366683,190018.631838757,0.0,1.0
2005-10-07,83.38,83.38,82.6,82.6,1000,0.745958428541261,0.745958428541261,0.738980165477431,0.738980165477431,111775.665787504,0.0,1.0
2005-10-10,82.15,82.15,82.15,82.15,400,0.734954244479067,0.734954244479067,0.734954244479067,0.734954244479067,44710.2663150018,0.0,1.0
2005-10-11,83.2865,83.8899,83.09,83.28,1500,0.745121931622712,0.750520244356963,0.743363946120093,0.745063779430514,167663.498681257,0.0,1.0
2005-10-12,82.25,82.557,82.25,82.31,2500,0.735848893589815,0.738595466359809,0.735848893589815,0.736385683056263,279439.164468761,0.0,1.0
2005-10-13,82.75,83.1,82.25,82.25,1900,0.740322139143552,0.743453411031168,0.735848893589815,0.735848893589815,212373.764996258,0.0,1.0
2005-10-14,83.65,83.65,83.65,83.65,400,0.748373981140279,0.748373981140279,0.748373981140279,0.748373981140279,44710.2663150018,0.0,1.0
2005-10-17,82.78,84.35,82.78,82.79,1200,0.740590533876776,0.754636524915512,0.740590533876776,0.740679998787851,134130.798945005,0.0,1.0
2005-10-18,82.79,84.21,82.75,84.21,1500,0.740679998787851,0.753384016160465,0.740322139143552,0.753384016160465,167663.498681257,0.0,1.0
2005-10-19,84.09,84.09,82.75,82.79,800,0.752310437227568,0.752310437227568,0.740322139143552,0.740679998787851,89420.5326300036,0.0,1.0
2005-10-20,82.75,82.75,82.65,82.66,900,0.740322139143552,0.740322139143552,0.739427490032805,0.739516954943879,100598.099208754,0.0,1.0
2005-10-21,82.75,84.74,82.1,82.1,800,0.740322139143552,0.758125656447427,0.734506919923693,0.734506919923693,89420.5326300035,0.0,1.0
2005-10-24,84.99,84.99,83.187,84.2,1600,0.760362279224296,0.760362279224296,0.744231755757519,0.753294551249391,178841.065260007,0.0,1.0
2005-10-25,84.99,84.99,83.15,83.518,1400,0.760362279224296,0.760362279224296,0.743900735586542,0.747193044314093,156485.932102506,0.0,1.0
2005-10-26,86.37,87.09,86.37,87.09,400,0.772708436952611,0.779149910549993,0.772708436952611,0.779149910549993,44710.2663150018,0.0,1.0
2005-10-27,85.0,86.352,85.0,86.352,800,0.760451744135371,0.772547400112677,0.760451744135371,0.772547400112677,89420.5326300035,0.0,1.0
2005-10-28,86.1,86.1,84.96,85.5,1400,0.770292884353593,0.770292884353593,0.760093884491072,0.764924989689108,156485.932102506,0.0,1.0
2005-10-31,87.45,88.78,85.0,87.77,2600,0.782370647348684,0.794269480521626,0.760451744135371,0.785233524503076,290616.731047512,0.0,1.0
2005-11-01,85.94,86.43,84.44,86.43,3800,0.768861445776397,0.77324522641906,0.755441709115185,0.77324522641906,424747.529992517,0.0,1.0
2005-11-02,85.66,87.37,85.53,85.95,1800,0.766356428266304,0.781654928060086,0.765193384422332,0.768950910687472,201196.198417508,0.0,1.0
2005-11-03,87.25,87.99,87.25,87.5,1100,0.780581349127189,0.787201752546721,0.780581349127189,0.782817971904058,122953.232366255,0.0,1.0
2005-11-04,85.0,86.2335,84.37,86.2335,1500,0.760451744135371,0.771487240916441,0.754815454737661,0.771487240916441,167663.498681257,0.0,1.0
2005-11-07,86.0,86.0,86.0,86.0,100,0.769398235242846,0.769398235242846,0.769398235242846,0.769398235242846,11177.5665787504,0.0,1.0
2005-11-08,86.61,87.58,86.0,86.03,3700,0.774855594818405,0.783533691192656,0.769398235242846,0.76966662997607,413569.963413766,0.0,1.0
2005-11-09,88.43,88.43,85.55,85.55,800,0.79113820863401,0.79113820863401,0.765372314244482,0.765372314244482,89420.5326300035,0.0,1.0
2005-11-10,88.89,88.89,85.95,85.95,800,0.798832190986438,0.798832190986438,0.772411146532617,0.772411146532617,89019.9478718895,0.4,1.0
2005-11-11,90.0,90.03,86.39,86.39,800,0.808807483280228,0.809077085774654,0.776365316450876,0.776365316450876,89019.9478718895,0.0,1.0
2005-11-14,87.46,89.2965,87.46,88.58,900,0.785981138752097,0.802485304785921,0.785981138752097,0.796046298544029,100147.441355876,0.0,1.0
2005-11-15,85.85,87.44,85.76,87.44,400,0.771512471551195,0.785801403755812,0.770703664067915,0.785801403755812,44509.9739359447,0.0,1.0
2005-11-16,86.79,86.97,86.57,86.97,500,0.779960016376566,0.781577631343127,0.777982931417437,0.781577631343127,55637.467419931,0.0,1.0
2005-11-17,91.0,92.01,87.64,87.64,2700,0.817794233094452,0.826870850406819,0.787598753718657,0.787598753718657,300442.324067627,0.0,1.0
2005-11-18,91.58,92.46,90.15,92.43,2000,0.823006547986703,0.83091488782322,0.810155495752361,0.830645285328794,222549.869679724,0.0,1.0
2005-11-21,90.63,92.55,90.63,92.55,1300,0.814469135663189,0.831723695306501,0.814469135663189,0.831723695306501,144657.41529182,0.0,1.0
2005-11-22,91.4,91.42,90.02,90.02,700,0.821388933020142,0.821568668016427,0.808987218276512,0.808987218276512,77892.4543879033,0.0,1.0
2005-11-23,89.91,89.91,89.438,89.79,800,0.807998675796947,0.807998675796947,0.803756929884633,0.80692026581924,89019.9478718895,0.0,1.0
2005-11-25,89.91,89.91,89.91,89.91,0,0.807998675796947,0.807998675796947,0.807998675796947,0.807998675796947,0,0.0,1.0
2005-11-28,89.79,91.41,88.8,89.32,2900,0.80692026581924,0.821478800518284,0.798023383503158,0.802696493406555,322697.3110356,0.0,1.0
2005-11-29,90.35,91.4,89.44,91.4,1800,0.811952845715206,0.821388933020142,0.803774903384262,0.821388933020142,200294.882711751,0.0,1.0
2005-11-30,92.71,92.71,89.07,90.47,3400,0.833161575276777,0.833161575276777,0.800449805952999,0.813031255692913,378334.77845553,0.0,1.0
2005-12-01,88.81,91.01,88.81,90.42,3400,0.7981132510013,0.817884100592595,0.7981132510013,0.812581918202202,378334.77845553,0.0,1.0
2005-12-02,91.8,91.8,90.0,90.94,1600,0.824983632945832,0.824983632945832,0.808807483280228,0.817255028105599,178039.895743779,0.0,1.0
2005-12-05,91.89,91.89,90.0,90.0,6700,0.825792440429112,0.825792440429112,0.808807483280228,0.808807483280228,745542.063427075,0.0,1.0
2005-12-06,90.0,91.05,90.0,91.0,1700,0.808807483280228,0.818243570585164,0.808807483280228,0.817794233094452,189167.389227765,0.0,1.0
2005-12-07,90.0,90.0,90.0,90.0,1900,0.808807483280228,0.808807483280228,0.808807483280228,0.808807483280228,211422.376195737,0.0,1.0
2005-12-08,91.336,91.336,91.336,91.336,200,0.820813781032032,0.820813781032032,0.820813781032032,0.820813781032032,22254.9869679724,0.0,1.0
2005-12-09,91.0,91.45,90.95,91.12,2600,0.817794233094452,0.821838270510854,0.817344895603741,0.818872643072159,289314.830583641,0.0,1.0
2005-12-12,90.89,91.0,90.256,91.0,1100,0.816805690614888,0.817794233094452,0.811108091232669,0.817794233094452,122402.428323848,0.0,1.0
2005-12-13,92.36,92.4,91.0,91.0,1200,0.830016212841798,0.830375682834367,0.817794233094452,0.817794233094452,133529.921807834,0.0,1.0
2005-12-14,90.591,92.57,90.591,92.35,2000,0.814118652420434,0.831903430302785,0.814118652420434,0.829926345343656,222549.869679724,0.0,1.0
2005-12-15,92.57,92.57,91.0,91.0,1900,0.831903430302785,0.831903430302785,0.817794233094452,0.817794233094452,211422.376195738,0.0,1.0
2005-12-16,92.37,92.37,89.09,91.96,18800,0.83010608033994,0.83010608033994,0.800629540949283,0.826421512916108,2091968.7749894,0.0,1.0
2005-12-19,90.0,91.72,88.96,90.0,7000,0.808807483280228,0.824264692960694,0.799461263473434,0.808807483280228,778924.543879033,0.0,1.0
2005-12-20,89.52,90.31,89.52,90.19,1500,0.8044938433694,0.811593375722637,0.8044938433694,0.81051496574493,166912.402259793,0.0,1.0
2005-12-21,89.75,90.71,89.51,89.51,1400,0.806560795826672,0.815188075648327,0.804403975871258,0.804403975871258,155784.908775807,0.0,1.0
2005-12-22,90.25,90.25,88.95,90.25,5400,0.811054170733784,0.811054170733784,0.799371395975292,0.811054170733784,600884.648135254,0.0,1.0
2005-12-23,90.25,90.25,90.25,90.25,800,0.811054170733784,0.811054170733784,0.811054170733784,0.811054170733784,89019.9478718895,0.0,1.0
2005-12-27,90.05,90.1,90.0,90.05,900,0.809256820770939,0.80970615826165,0.808807483280228,0.809256820770939,100147.441355876,0.0,1.0
2005-12-28,90.15,90.46,88.5,88.54,2000,0.810155495752361,0.812941388194771,0.79532735855889,0.79568682855146,222549.869679724,0.0,1.0
2005-12-29,90.0,90.11,90.0,90.11,2300,0.808807483280228,0.809796025759792,0.808807483280228,0.809796025759792,255932.350131682,0.0,1.0
2005-12-30,90.5,90.86,89.98,90.0,4100,0.81330085818734,0.816536088120461,0.808627748283943,0.808807483280228,456227.232843434,0.0,1.0
2006-01-03,90.25,90.9,89.24,89.24,2300,0.811054170733784,0.81689555811303,0.801977553421417,0.801977553421417,255932.350131682,0.0,1.0
2006-01-04,89.52,91.45,89.5,90.0,8400,0.8044938433694,0.821838270510854,0.804314108373115,0.808807483280228,934709.452654839,0.0,1.0
2006-01-05,90.68,90.99,90.0,90.74,2100,0.814918473153901,0.81770436559631,0.808807483280228,0.815457678142754,233677.36316371,0.0,1.0
2006-01-06,92.37,93.16,91.7827,93.16,1600,0.83010608033994,0.837205612693178,0.824828162174046,0.837205612693178,178039.895743779,0.0,1.0
2006-01-09,91.21,92.0,91.21,92.0,2700,0.81968145055544,0.826780982908677,0.81968145055544,0.826780982908677,300442.324067627,0.0,1.0
2006-01-10,92.85,92.9,92.54,92.69,2400,0.834419720250768,0.834869057741479,0.831633827808359,0.832981840280492,267059.843615669,0.0,1.0
2006-01-11,92.72,93.46,92.01,93.44,3600,0.833251442774919,0.839901637637445,0.826870850406819,0.839721902641161,400589.765423503,0.0,1.0
2006-01-12,92.02,94.44,92.02,94.44,500,0.826960717904962,0.848708652455386,0.826960717904962,0.848708652455386,55637.4674199309,0.0,1.0
2006-01-13,92.58,92.58,92.0,92.0,1000,0.831993297800927,0.831993297800927,0.826780982908677,0.826780982908677,111274.934839862,0.0,1.0
2006-01-17,93.77,94.42,93.77,94.42,1800,0.842687530079855,0.848528917459101,0.842687530079855,0.848528917459101,200294.882711751,0.0,1.0
2006-01-18,94.4,94.4,93.44,94.36,1000,0.848349182462817,0.848349182462817,0.839721902641161,0.847989712470248,111274.934839862,0.0,1.0
2006-01-19,94.228,94.4999,94.228,94.4999,300,0.84680346149477,0.849246958769258,0.84680346149477,0.849246958769258,33382.4804519586,0.0,1.0
2006-01-20,93.96,95.13,93.96,95.13,3000,0.844395012544558,0.854909509827201,0.844395012544558,0.854909509827201,333824.804519586,0.0,1.0
2006-01-23,95.0,95.0,95.0,95.0,400,0.853741232351351,0.853741232351351,0.853741232351351,0.853741232351351,44509.9739359448,0.0,1.0
2006-01-24,93.412,93.696,93.01,93.37,2500,0.839470273646363,0.842022510593602,0.835857600221044,0.839092830154165,278187.337099655,0.0,1.0
2006-01-25,94.06,94.99,93.0,94.99,1700,0.84529368752598,0.853651364853209,0.835767732722902,0.853651364853209,189167.389227765,0.0,1.0
2006-01-26,95.13,95.186,93.45,93.5,4800,0.854909509827201,0.855412767816797,0.839811770139303,0.840261107630014,534119.687231337,0.0,1.0
2006-01-27,95.49,95.93,93.37,93.65,1500,0.858144739760321,0.86209890967858,0.839092830154165,0.841609120102148,166912.402259793,0.0,1.0
2006-01-30,93.54,95.0,93.01,93.21,1300,0.840620577622583,0.853741232351351,0.835857600221044,0.837654950183889,144657.41529182,0.0,1.0
2006-01-31,93.36,94.0,93.0,93.0,1600,0.839002962656023,0.844754482537127,0.835767732722902,0.835767732722902,178039.895743779,0.0,1.0
2006-02-01,95.0,95.7899,93.0,93.0,1800,0.853741232351351,0.860839866029608,0.835767732722902,0.835767732722902,200294.882711751,0.0,1.0
2006-02-02,93.51,95.34,93.0,94.15,4000,0.840350975128157,0.856796727288188,0.835767732722902,0.84610249500926,445099.739359447,0.0,1.0
2006-02-03,93.25,94.5,93.25,93.25,1800,0.838014420176458,0.849247857444239,0.838014420176458,0.838014420176458,200294.882711751,0.0,1.0
2006-02-06,95.14,95.16,93.9,94.575,2400,0.854999377325343,0.855179112321627,0.843855807555704,0.849921863680306,267059.843615668,0.0,1.0
2006-02-07,93.99,94.0,93.4375,94.0,1300,0.844664615038984,0.844754482537127,0.839699435766625,0.844754482537127,144657.41529182,0.0,1.0
2006-02-08,93.25,93.5,93.25,93.25,1200,0.838014420176458,0.840261107630014,0.838014420176458,0.838014420176458,133529.921807834,0.0,1.0
2006-02-09,94.95,95.1,94.95,95.0,700,0.85329189486064,0.854639907332774,0.85329189486064,0.853741232351351,77892.4543879033,0.0,1.0
2006-02-10,94.95,94.95,94.95,94.95,0,0.85329189486064,0.85329189486064,0.85329189486064,0.85329189486064,0,0.0,1.0
2006-02-13,95.0,96.07,93.0,93.0,700,0.853741232351351,0.863357054652572,0.835767732722902,0.835767732722902,77892.4543879033,0.0,1.0
2006-02-14,96.5,96.5,95.5,96.14,1000,0.867221357072689,0.867221357072689,0.858234607258464,0.863986127139568,111274.934839862,0.0,1.0
2006-02-15,96.0,97.0,95.64,97.0,4100,0.862727982165576,0.871714731979801,0.859492752232455,0.871714731979801,456227.232843434,0.0,1.0
2006-02-16,96.28,98.0,96.0,96.0,800,0.865244272113559,0.880701481794026,0.862727982165576,0.862727982165576,89019.9478718895,0.0,1.0
2006-02-17,96.421,98.8,96.421,98.8,1500,0.866511403837365,0.887890881645405,0.866511403837365,0.887890881645405,166912.402259793,0.0,1.0
2006-02-21,95.5,96.0,95.25,95.48,600,0.858234607258464,0.862727982165576,0.855987919804908,0.858054872262179,66764.9609039171,0.0,1.0
2006-02-22,98.14,98.41,95.5,95.5,700,0.881959626768017,0.884386049217858,0.858234607258464,0.858234607258464,77892.4543879033,0.0,1.0
2006-02-23,94.9,98.15,94.9,98.15,1300,0.852842557369929,0.882049494266159,0.852842557369929,0.882049494266159,144657.41529182,0.0,1.0
2006-02-24,96.0,96.06,94.91,94.91,1400,0.862727982165576,0.86326718715443,0.852932424868071,0.852932424868071,155784.908775807,0.0,1.0
2006-02-27,96.45,97.89,96.45,97.89,600,0.866772019581977,0.879712939314461,0.866772019581977,0.879712939314461,66764.9609039171,0.0,1.0
2006-02-28,96.35,97.89,94.28,96.45,2600,0.865873344600555,0.879712939314461,0.84727077248511,0.866772019581977,289314.830583641,0.0,1.0
2006-03-01,97.99,97.99,96.22,96.73,1400,0.880611614295883,0.880611614295883,0.864705067124706,0.86928830952996,155784.908775807,0.0,1.0
2006-03-02,98.66,99.01,96.5,97.03,1000,0.886632736671414,0.889778099106393,0.867221357072689,0.871984334474228,111274.934839862,0.0,1.0
2006-03-03,98.436,98.89,98.436,98.89,300,0.884619704713028,0.888699689128686,0.884619704713028,0.888699689128686,33382.4804519586,0.0,1.0
2006-03-06,97.98,97.98,95.34,96.0,2900,0.880521746797741,0.880521746797741,0.856796727288188,0.862727982165576,322697.3110356,0.0,1.0
2006-03-07,96.0,96.01,94.08,96.0,1300,0.862727982165576,0.862817849663718,0.845473422522265,0.862727982165576,144657.41529182,0.0,1.0
2006-03-08,95.61,97.3,92.89,92.89,4400,0.859223149738028,0.874410756924068,0.834779190243337,0.834779190243337,489609.713295392,0.0,1.0
2006-03-09,94.09,97.85,94.09,97.85,2400,0.845563290020407,0.879353469321892,0.845563290020407,0.879353469321892,267059.843615668,0.0,1.0
2006-03-10,95.66,95.66,94.3,94.3,1800,0.85967248722874,0.85967248722874,0.847450507481394,0.847450507481394,200294.882711751,0.0,1.0
2006-03-13,94.25,96.15,94.23,95.67,1800,0.847001169990683,0.86407599463771,0.846821434994398,0.859762354726882,200294.882711751,0.0,1.0
2006-03-14,94.0,95.074,93.5,94.63,7000,0.844754482537127,0.854406251837604,0.840261107630014,0.850416134920088,778924.543879033,0.0,1.0
2006-03-15,95.0,95.0,92.72,94.1,16300,0.853741232351351,0.853741232351351,0.833251442774919,0.845653157518549,1813781.43788975,0.0,1.0
2006-03-16,93.37,94.73,93.37,94.73,3900,0.839092830154165,0.851314809901511,0.839092830154165,0.851314809901511,433972.245875461,0.0,1.0
2006-03-17,92.98,94.45,92.98,93.84,23100,0.835587997726617,0.848798519953528,0.835587997726617,0.843316602566851,2570450.99480081,0.0,1.0
2006-03-20,94.74,94.74,93.35,93.57,3500,0.851404677399653,0.851404677399653,0.83891309515788,0.84089018011701,389462.271939516,0.0,1.0
2006-03-21,92.96,94.29,92.96,93.71,6000,0.835408262730333,0.847360639983252,0.835408262730333,0.842148325091001,667649.609039171,0.0,1.0
2006-03-22,93.74,94.0,93.74,94.0,1000,0.842417927585428,0.844754482537127,0.842417927585428,0.844754482537127,111274.934839862,0.0,1.0
2006-03-23,93.64,94.32,93.64,94.0,17000,0.841519252604006,0.847630242477678,0.841519252604006,0.844754482537127,1891673.89227765,0.0,1.0
2006-03-24,94.27,94.99,93.382,93.382,800,0.847180904986967,0.853651364853209,0.839200671151936,0.839200671151936,89019.9478718895,0.0,1.0
2006-03-27,94.83,94.83,93.43,93.685,9200,0.852213484882933,0.852213484882933,0.839632035143019,0.841923656345646,1023729.40052673,0.0,1.0
2006-03-28,94.63,94.75,94.1101,94.5,2200,0.850416134920088,0.851494544897795,0.845743923691673,0.849247857444239,244804.856647696,0.0,1.0
2006-03-29,94.72,94.748,92.841,92.841,1800,0.851224942403368,0.851476571398167,0.83433883950244,0.83433883950244,200294.882711751,0.0,1.0
2006-03-30,95.3,95.3,94.02,94.025,9100,0.856437257295619,0.856437257295619,0.844934217533411,0.844979151282482,1012601.90704274,0.0,1.0
2006-03-31,95.5,95.5,94.43,94.74,2800,0.858234607258464,0.858234607258464,0.848618784957243,0.851404677399653,311569.817551613,0.0,1.0
2006-04-03,95.39,96.0,95.1,95.99,600,0.857246064778899,0.862727982165576,0.854639907332774,0.862638114667434,66764.9609039171,0.0,1.0
2006-04-04,95.01,96.91,95.01,96.5,2800,0.853831099849494,0.870905924496521,0.853831099849494,0.867221357072689,311569.817551613,0.0,1.0
2006-04-05,96.78,97.09,95.0,95.0,3100,0.869737647020671,0.872523539463081,0.853741232351351,0.853741232351351,344952.298003572,0.0,1.0
2006-04-06,95.62,95.8,94.41,94.41,1500,0.859313017236171,0.860930632202731,0.848439049960959,0.848439049960959,166912.402259793,0.0,1.0
2006-04-07,94.1,95.33,93.75,94.15,2400,0.845653157518549,0.856706859790046,0.84250779508357,0.84610249500926,267059.843615669,0.0,1.0
2006-04-10,93.6201,94.81,93.6201,93.74,11900,0.841340416282703,0.852033749886649,0.841340416282703,0.842417927585428,1324171.72459436,0.0,1.0
2006-04-11,94.02,94.02,93.01,93.98,6500,0.844934217533411,0.844934217533411,0.835857600221044,0.844574747540842,723287.076459102,0.0,1.0
2006-04-12,93.62,94.68,92.891,92.891,2800,0.841339517607721,0.8508654724108,0.834788176993151,0.834788176993151,311569.817551613,0.0,1.0
2006-04-13,94.19,94.97,93.39,93.39,1700,0.846461965001829,0.853471629856925,0.83927256515045,0.83927256515045,189167.389227765,0.0,1.0
2006-04-17,94.02,96.32,93.1,94.0,3800,0.844934217533411,0.865603742106128,0.836666407704324,0.844754482537127,422844.752391475,0.0,1.0
2006-04-18,97.38,97.43,93.91,94.0,7300,0.875129696909206,0.875579034399918,0.843945675053846,0.844754482537127,812307.024330992,0.0,1.0
2006-04-19,99.49,99.5,96.84,96.84,5900,0.89409173901722,0.894181606515363,0.870276852009525,0.870276852009525,656522.115555185,0.0,1.0
2006-04-20,98.5,99.25,98.5,99.25,1300,0.885194856701138,0.891934919061807,0.885194856701138,0.891934919061807,144657.41529182,0.0,1.0
2006-04-21,99.57,99.67,99.3,99.67,1600,0.894810679002358,0.895709353983781,0.892384256552518,0.895709353983781,178039.895743779,0.0,1.0
2006-04-24,97.26,99.49,97.02,97.66,1500,0.874051286931499,0.89409173901722,0.871894466976085,0.877645986857189,166912.402259793,0.0,1.0
2006-04-25,96.86,96.86,96.3,96.3,800,0.870456587005809,0.870456587005809,0.865424007109844,0.865424007109844,89019.9478718895,0.0,1.0
2006-04-26,97.88,98.53,97.52,97.54,1400,0.879623071816319,0.885464459195565,0.876387841883198,0.876567576879482,155784.908775807,0.0,1.0
2006-04-27,97.45,99.33,97.45,99.33,1100,0.875758769396202,0.892653859046945,0.875758769396202,0.892653859046945,122402.428323848,0.0,1.0
2006-04-28,98.0,98.0,97.0,97.0,20200,0.880701481794026,0.880701481794026,0.871714731979801,0.871714731979801,2247753.68376521,0.0,1.0
2006-05-01,98.4,99.5384,97.15,98.0,3300,0.884296181719716,0.894526697708229,0.873062744451935,0.880701481794026,367207.284971544,0.0,1.0
2006-05-02,97.0,97.0,96.01,96.01,1400,0.871714731979801,0.871714731979801,0.862817849663718,0.862817849663718,155784.908775807,0.0,1.0
2006-05-03,96.65,97.74,95.38,96.04,5800,0.868569369544822,0.878364926842327,0.857156197280757,0.863087452158145,645394.622071199,0.0,1.0
2006-05-04,97.52,97.52,97.1,97.5,1300,0.876387841883198,0.876387841883198,0.872613406961223,0.876208106886913,144657.41529182,0.0,1.0
2006-05-05,97.41,98.69,95.61,96.19,4300,0.875399299403633,0.886902339165841,0.859223149738028,0.864435464630279,478482.219811406,0.0,1.0
2006-05-08,97.51,98.0,96.75,97.03,1300,0.876297974385056,0.880701481794026,0.869468044526245,0.871984334474228,144657.41529182,0.0,1.0
2006-05-09,98.0,99.75,97.5,98.71,2800,0.880701481794026,0.896428293968919,0.876208106886913,0.887082074162125,311569.817551613,0.0,1.0
2006-05-10,97.55,98.1,96.5,98.01,2500,0.876657444377624,0.881600156775448,0.867221357072689,0.880791349292168,278187.337099655,0.0,1.0
2006-05-11,94.3,97.1,93.58,97.1,4500,0.849247857444239,0.874464124685425,0.842763674439363,0.874464124685425,499677.445495189,0.2,1.0
2006-05-12,92.4,93.1,92.0,93.1,1400,0.832136818959148,0.838440885769445,0.82853449506755,0.838440885769445,155455.20526517,0.0,1.0
2006-05-15,93.49,96.84,92.01,92.4,6000,0.841953151563753,0.872122614155887,0.82862455316484,0.832136818959148,666236.593993586,0.0,1.0
2006-05-16,92.74,93.0,92.13,93.0,2600,0.835198794267007,0.837540304796546,0.82970525033232,0.837540304796546,288702.524063887,0.0,1.0
2006-05-17,93.84,94.4,90.65,92.11,11200,0.845105184968901,0.850148438417139,0.816376651933407,0.82952513413774,1243641.64212136,0.0,1.0
2006-05-18,95.44,95.44,94.98,94.98,4200,0.859514480535294,0.859514480535294,0.855371808059956,0.855371808059956,466365.61579551,0.0,1.0
2006-05-19,96.71,99.77,95.0,95.0,4900,0.870951858891117,0.898509636661842,0.855551924254536,0.855551924254536,544093.218428095,0.0,1.0
2006-05-22,97.3,97.3,95.51,95.51,800,0.876265286631224,0.876265286631224,0.860144887216323,0.860144887216323,88831.5458658115,0.0,1.0
2006-05-23,97.73,99.3281,95.01,98.28,3400,0.880137784814692,0.894529969342599,0.855641982351826,0.88509098016564,377534.069929699,0.0,1.0
2006-05-24,98.99,99.94,96.5,97.93,7700,0.891485105073226,0.900040624315771,0.869060638848028,0.881938946760491,855003.628958435,0.0,1.0
2006-05-25,99.96,99.98,97.53,99.0,3400,0.900220740510351,0.900400856704931,0.878336622868893,0.891575163170516,377534.069929699,0.0,1.0
2006-05-26,98.61,100.0,98.4,100.0,1600,0.888062897376208,0.900580972899511,0.886171677333119,0.900580972899511,177663.091731623,0.0,1.0
2006-05-30,96.99,98.1,96.39,97.4,1600,0.873473485615236,0.88346993441442,0.868069999777839,0.877165867604124,177663.091731623,0.0,1.0
2006-05-31,98.99,99.47,96.97,98.16,8600,0.891485105073226,0.895807893743144,0.873293369420656,0.88401028299816,954939.118057473,0.0,1.0
2006-06-01,100.0,100.0,99.01,99.99,2300,0.900580972899511,0.900580972899511,0.891665221267806,0.900490914802221,255390.694364208,0.0,1.0
2006-06-02,100.34,100.74,97.73,97.73,4200,0.90364294820737,0.907245272098968,0.880137784814692,0.880137784814692,466365.61579551,0.0,1.0
2006-06-05,100.87,102.1,99.9,99.9,3800,0.908416027363737,0.919493173330401,0.899680391926612,0.899680391926612,421949.842862604,0.0,1.0
2006-06-06,101.12,101.12,99.67,99.67,3000,0.910667479795986,0.910667479795986,0.897609055688943,0.897609055688943,333118.296996793,0.0,1.0
2006-06-07,100.7,101.74,100.12,101.74,2400,0.906885039709808,0.916251081827963,0.901661670066991,0.916251081827963,266494.637597434,0.0,1.0
2006-06-08,100.2,100.2,98.6,99.89,2400,0.90238213484531,0.90238213484531,0.887972839278918,0.899590333829322,266494.637597434,0.0,1.0
2006-06-09,98.0,98.87,96.36,96.89,13300,0.882569353441521,0.890404407905747,0.867799825485969,0.872572904642336,1476824.45001911,0.0,1.0
2006-06-12,97.5,99.0,96.5,97.39,5800,0.878066448577023,0.891575163170516,0.869060638848028,0.877075809506834,644028.707527133,0.0,1.0
2006-06-13,97.5,98.22,96.39,96.39,3000,0.878066448577023,0.8845506315819,0.868069999777839,0.868069999777839,333118.296996793,0.0,1.0
2006-06-14,97.53,98.53,97.32,97.49,3400,0.878336622868893,0.887342432597888,0.876445402825804,0.877976390479733,377534.069929699,0.0,1.0
2006-06-15,101.35,102.45,95.95,95.95,10800,0.912738816033655,0.922645206735549,0.864107443497081,0.864107443497081,1199225.86918845,0.0,1.0
2006-06-16,102.91,102.91,100.48,100.59,35800,0.926787879210887,0.926787879210887,0.904903761569429,0.905894400639618,3975211.67749506,0.0,1.0
2006-06-19,98.62,102.425,97.99,102.425,2300,0.888152955473498,0.922420061492324,0.882479295344231,0.922420061492324,255390.694364208,0.0,1.0
2006-06-20,98.29,103.5,97.48,97.49,11800,0.88518103826293,0.932101306950994,0.877886332382444,0.877976390479733,1310265.30152072,0.0,1.0
2006-06-21,99.97,100.65,98.0601,98.7,6700,0.900310798607641,0.906434749223358,0.883110602606234,0.888873420251818,743964.196626171,0.0,1.0
2006-06-22,100.17,100.17,98.82,99.35,6100,0.90211196055344,0.90211196055344,0.889954117419297,0.894727196575664,677340.537226812,0.0,1.0
2006-06-23,100.34,101.1399,99.2,99.23,1300,0.90364294820737,0.910846695409593,0.893376325116315,0.893646499408185,144351.262031944,0.0,1.0
2006-06-26,100.37,101.88,99.31,101.23,5300,0.903913122499239,0.917511895190022,0.894366964186505,0.911658118866175,588508.991361001,0.0,1.0
2006-06-27,99.42,100.86,98.5699,100.83,2500,0.895357603256694,0.908325969266447,0.887701764406075,0.908055794974577,277598.580830661,0.0,1.0
2006-06-28,99.5,99.96,97.85,97.85,3100,0.896078068035014,0.900220740510351,0.881218481982172,0.881218481982172,344222.240230019,0.0,1.0
2006-06-29,102.56,102.56,100.9,101.6,11300,0.923635845805739,0.923635845805739,0.908686201655607,0.914990268465903,1254745.58535459,0.0,1.0
2006-06-30,104.45,104.45,100.39,101.04,26700,0.94065682619354,0.94065682619354,0.904093238693819,0.909947015017666,2964752.84327145,0.0,1.0
2006-07-03,102.75,104.2,101.41,101.41,2300,0.925346949654248,0.938405373761291,0.913279164617394,0.913279164617394,255390.694364208,0.0,1.0
2006-07-05,104.49,105.22,102.26,102.26,4400,0.941017058582699,0.947591299684866,0.92093410288704,0.92093410288704,488573.502261963,0.0,1.0
2006-07-06,104.48,105.89,103.39,103.42,2400,0.940927000485409,0.953625192203292,0.931110667880805,0.931380842172675,266494.637597434,0.0,1.0
2006-07-07,102.96,104.48,102.0,104.48,1100,0.927238169697337,0.940927000485409,0.918592592357501,0.940927000485409,122143.375565491,0.0,1.0
2006-07-10,103.1,104.0199,101.71,101.71,3200,0.928498983059396,0.936783427429099,0.915980907536093,0.915980907536093,355326.183463246,0.0,1.0
2006-07-11,103.15,104.69,101.56,101.56,2200,0.928949273545846,0.942818220528498,0.914630036076744,0.914630036076744,244286.751130981,0.0,1.0
2006-07-12,99.61,102.99,99.56,102.01,3100,0.897068707105203,0.927508343989207,0.896618416618753,0.918682650454791,344222.240230019,0.0,1.0
2006-07-13,99.47,101.3,98.75,98.75,3400,0.895807893743144,0.912288525547205,0.889323710738267,0.889323710738267,377534.069929698,0.0,1.0
2006-07-14,98.33,99.55,98.33,99.55,900,0.885541270652089,0.896528358521463,0.885541270652089,0.896528358521463,99935.4890990379,0.0,1.0
2006-07-17,98.44,99.86,96.47,97.11,2900,0.886531909722279,0.899320159537452,0.868790464556158,0.874554182782715,322014.353763566,0.0,1.0
2006-07-18,98.77,98.77,97.26,98.31,2700,0.889503826932847,0.889503826932847,0.875905054242065,0.88536115445751,299806.467297114,0.0,1.0
2006-07-19,102.0,102.29,99.51,102.29,5500,0.918592592357501,0.92120427717891,0.896168126132304,0.92120427717891,610716.877827454,0.0,1.0
2006-07-20,103.07,103.84,100.5,100.5,10300,0.928228808767526,0.935163282258852,0.905083877764009,0.905083877764009,1143706.15302232,0.0,1.0
2006-07-21,102.57,103.4,102.0,103.4,4400,0.923725903903029,0.931200725978095,0.918592592357501,0.931200725978095,488573.502261963,0.0,1.0
2006-07-24,106.1,106.1,102.93,102.93,8400,0.955516412246381,0.955516412246381,0.926967995405467,0.926967995405467,932731.23159102,0.0,1.0
2006-07-25,107.28,107.77,105.03,107.37,3900,0.966143267726596,0.970556114493803,0.945880195836357,0.966953790602205,433053.786095831,0.0,1.0
2006-07-26,105.93,106.76,105.39,105.83,4500,0.953985424592452,0.961460246667518,0.949122287338795,0.953084843619553,499677.445495189,0.0,1.0
2006-07-27,103.66,107.68,103.66,107.68,1700,0.933542236507633,0.969745591618194,0.933542236507633,0.969745591618194,188767.034964849,0.0,1.0
2006-07-28,107.48,107.63,104.57,105.03,4200,0.967944429672395,0.969295301131744,0.941737523361019,0.945880195836357,466365.61579551,0.0,1.0
2006-07-31,106.21,107.0,104.69,104.69,13100,0.956507051316571,0.963621641002477,0.942818220528498,0.942818220528498,1454616.56355266,0.0,1.0
2006-08-01,105.79,106.0,105.01,106.0,1100,0.952724611230393,0.954615831273482,0.945700079641777,0.954615831273482,122143.375565491,0.0,1.0
2006-08-02,104.81,106.78,104.01,106.78,1200,0.943898917695978,0.961640362862098,0.936694269912782,0.961640362862098,133247.318798717,0.0,1.0
2006-08-03,105.14,105.46,105.14,105.46,700,0.946870834906546,0.949752694019825,0.946870834906546,0.949752694019825,77727.602632585,0.0,1.0
2006-08-04,106.15,106.66,104.11,106.37,4800,0.955966702732831,0.960559665694619,0.937594850885681,0.95794798087321,532989.275194869,0.0,1.0
2006-08-07,104.0,106.06,104.0,105.01,1500,0.936604211815492,0.955156179857222,0.936604211815492,0.945700079641777,166559.148498396,0.0,1.0
2006-08-08,101.91,104.05,101.77,104.0,1800,0.917782069481892,0.937054502301941,0.916521256119833,0.936604211815492,199870.978198076,0.0,1.0
2006-08-09,101.0,102.42,100.97,101.415,2700,0.909586782628506,0.922375032443679,0.909316608336637,0.913324193666039,299806.467297114,0.0,1.0
2006-08-10,100.6,101.78,100.08,101.0,4000,0.905984458736908,0.916611314217122,0.901301437677831,0.909586782628506,444157.729329057,0.0,1.0
2006-08-11,100.91,100.91,100.43,100.75,1500,0.908776259752897,0.908776259752897,0.904453471082979,0.907335330196258,166559.148498396,0.0,1.0
2006-08-14,102.08,102.47,100.14,100.14,800,0.919313057135821,0.922825322930129,0.901841786261571,0.901841786261571,88831.5458658114,0.0,1.0
2006-08-15,104.51,104.52,102.85,102.85,1000,0.941197174777279,0.941287232874569,0.926247530627147,0.926247530627147,111039.432332264,0.0,1.0
2006-08-16,103.94,104.23,103.19,103.19,2500,0.936063863231752,0.938675548053161,0.929309505935006,0.929309505935006,277598.580830661,0.0,1.0
2006-08-17,103.9,104.44,102.92,102.92,2200,0.935703630842592,0.94056676809625,0.926877937308177,0.926877937308177,244286.751130981,0.0,1.0
2006-08-18,104.47,105.3199,104.42,104.42,2600,0.940836942388119,0.948490980076792,0.94038665190167,0.94038665190167,288702.524063887,0.0,1.0
2006-08-21,104.106,104.106,103.62,103.62,400,0.937558827646765,0.937558827646765,0.933182004118474,0.933182004118474,44415.7729329057,0.0,1.0
2006-08-22,104.29,104.29,103.2,103.2,700,0.9392158966369,0.9392158966369,0.929399564032296,0.929399564032296,77727.602632585,0.0,1.0
2006-08-23,102.58,104.0,102.58,104.0,800,0.923815962000319,0.936604211815492,0.923815962000319,0.936604211815492,88831.5458658114,0.0,1.0
2006-08-24,101.85,102.61,101.85,102.58,800,0.917241720898152,0.924086136292188,0.917241720898152,0.923815962000319,88831.5458658114,0.0,1.0
2006-08-25,103.32,103.55,101.58,101.8,1600,0.930480261199775,0.932551597437444,0.914810152271323,0.916791430411702,177663.091731623,0.0,1.0
2006-08-28,107.0,107.0,103.11,103.17,5200,0.963621641002477,0.963621641002477,0.928589041156686,0.929129389740426,577405.048127774,0.0,1.0
2006-08-29,108.29,108.31,106.5,107.88,5200,0.975239135552881,0.975419251747461,0.959118736137979,0.971546753563993,577405.048127774,0.0,1.0
2006-08-30,109.51,109.75,105.87,105.87,9900,0.986226223422255,0.988387617757214,0.953445076008713,0.953445076008713,1099290.38008942,0.0,1.0
2006-08-31,109.31,110.28,107.47,108.11,5500,0.984425061476456,0.993160696913581,0.967854371575105,0.973618089801662,610716.877827453,0.0,1.0
2006-09-01,111.37,112.49,109.5,109.5,13900,1.00297702951819,1.01306353641466,0.986136165324965,0.986136165324965,1543448.10941847,0.0,1.0
2006-09-05,112.52,113.3208,112.01,112.49,30900,1.01333371070653,1.02054556313751,1.00874074774474,1.01306353641466,3431118.45906697,0.0,1.0
2006-09-06,112.25,112.898,110.32,111.44,19800,1.0109021420797,1.01673790678409,0.993520929302741,1.00360743619922,2198580.76017884,0.0,1.0
2006-09-07,112.96,113.18,110.69,110.72,5400,1.01729626698729,1.01927754512767,0.996853078902469,0.997123253194339,599612.934594226,0.0,1.0
2006-09-08,112.48,112.97,110.71,110.71,22000,1.01297347831737,1.01738632508458,0.997033195097049,0.997033195097049,2442867.51130981,0.0,1.0
2006-09-11,111.9,112.62,111.44,111.44,11600,1.00775010867455,1.01423429167943,1.00360743619922,1.00360743619922,1288057.41505427,0.0,1.0
2006-09-12,112.6,113.42,111.71,113.42,21700,1.01405417548485,1.02143893946263,1.00603900482604,1.02143893946263,2409555.68161013,0.0,1.0
2006-09-13,112.58,112.79,112.0,112.6,13300,1.01387405929027,1.01576527933336,1.00865068964745,1.01405417548485,1476824.45001911,0.0,1.0
2006-09-14,112.56,113.05,111.29,113.01,9500,1.01369394309569,1.0181067898629,1.00225656473987,1.01774655747374,1054874.60715651,0.0,1.0
2006-09-15,112.07,113.41,112.07,113.4,19700,1.00928109632848,1.02134888136534,1.00928109632848,1.02125882326805,2187476.81694561,0.0,1.0
2006-09-18,112.5,113.03,112.05,112.1,13800,1.01315359451195,1.01792667366832,1.0091009801339,1.00955127062035,1532344.16618525,0.0,1.0
2006-09-19,118.35,118.49,112.32,113.0,81100,1.06583758142657,1.06709839478863,1.01153254876073,1.01765649937645,9005297.96214665,0.0,1.0
2006-09-20,119.6,121.0,117.49,117.49,38900,1.07709484358782,1.08970297720841,1.05809258505964,1.05809258505964,4319433.91772506,0.0,1.0
2006-09-21,118.96,120.01,118.2401,119.74,4400,1.07133112536126,1.0807872255767,1.06484784293735,1.07835565694987,488573.502261962,0.0,1.0
2006-09-22,118.0992,119.93,116.49,119.93,4900,1.06357892434654,1.08006676079838,1.04908677533064,1.08006676079838,544093.218428095,0.0,1.0
2006-09-25,117.18,117.25,116.2801,117.07,4400,1.05530078404365,1.05593119072468,1.04719645586852,1.05431014497346,488573.502261962,0.0,1.0
2006-09-26,116.0,116.46,114.94,116.46,4600,1.04467392856343,1.04881660103877,1.0351277702507,1.04881660103877,510781.388728417,0.0,1.0
2006-09-27,118.09,118.09,116.25,116.39,2600,1.06349607089703,1.06349607089703,1.04692538099568,1.04818619435774,288702.524063888,0.0,1.0
2006-09-28,118.44,118.9,117.09,118.9,3000,1.06664810430218,1.07079077677752,1.05449026116804,1.07079077677752,333118.296996793,0.0,1.0
2006-09-29,119.15,119.15,117.46,118.89,5200,1.07304222920977,1.07304222920977,1.05782241076777,1.07070071868023,577405.048127773,0.0,1.0
2006-10-02,116.83,118.4099,116.83,117.61,2600,1.0521487506385,1.06637702942934,1.0521487506385,1.05917328222712,288702.524063887,0.0,1.0
2006-10-03,115.97,116.44,115.33,116.44,4000,1.04440375427156,1.04863648484419,1.03864003604501,1.04863648484419,444157.729329058,0.0,1.0
2006-10-04,117.11,117.42,115.6,115.6,5100,1.05467037736262,1.05746217837861,1.04107160467183,1.04107160467183,566301.104894546,0.0,1.0
2006-10-05,118.2,118.2,116.32,116.55,2700,1.06448670996722,1.06448670996722,1.04755578767671,1.04962712391438,299806.467297114,0.0,1.0
2006-10-06,117.58,119.26,117.3,117.3,2600,1.05890310793525,1.07403286827996,1.05638148121113,1.05638148121113,288702.524063886,0.0,1.0
2006-10-09,120.26,120.26,118.31,119.0,6000,1.08303867800895,1.08303867800895,1.06547734903741,1.07169135775042,666236.593993587,0.0,1.0
2006-10-10,120.03,120.47,118.216,120.2499,4000,1.08096734177128,1.08492989805204,1.06463080292289,1.08294771933069,444157.729329058,0.0,1.0
2006-10-11,119.24,120.77,119.16,120.03,5000,1.07385275208538,1.08763164097074,1.07313228730706,1.08096734177128,555197.16166132,0.0,1.0
2006-10-12,119.8,120.72,118.392,119.64,5200,1.07889600553361,1.08718135048429,1.06621582543519,1.07745507597698,577405.048127776,0.0,1.0
2006-10-13,120.59,121.0,119.99,120.13,10200,1.08601059521952,1.08970297720841,1.08060710938212,1.08186792274418,1132602.2097891,0.0,1.0
2006-10-16,120.55,121.1,120.0,120.0,7600,1.08565036283036,1.09060355818131,1.08069716747941,1.08069716747941,843899.685725209,0.0,1.0
2006-10-17,119.85,121.2,119.7,119.7,10500,1.07934629602006,1.09150413915421,1.07799542456072,1.07799542456072,1165914.03948878,0.0,1.0
2006-10-18,120.1,121.27,119.1901,119.85,5400,1.08159774845231,1.09213454583524,1.0734033621799,1.07934629602006,599612.934594229,0.0,1.0
2006-10-19,120.72,120.86,118.96,119.46,6600,1.08718135048429,1.08844216384635,1.07133112536126,1.07583403022576,732860.253392944,0.0,1.0
2006-10-20,120.59,121.56,119.01,121.56,2200,1.08601059521952,1.09474623065665,1.07178141584771,1.09474623065665,244286.751130982,0.0,1.0
2006-10-23,120.02,120.72,119.01,119.0601,4000,1.08087728367399,1.08718135048429,1.07178141584771,1.07223260691513,444157.729329058,0.0,1.0
2006-10-24,120.26,120.53,119.76,120.53,3000,1.08303867800895,1.08547024663578,1.07853577314445,1.08547024663578,333118.296996793,0.0,1.0
2006-10-25,120.03,120.6,119.7,120.6,5500,1.08096734177128,1.08610065331681,1.07799542456072,1.08610065331681,610716.877827455,0.0,1.0
2006-10-26,120.3,120.6,119.5,120.5,4100,1.08339891039811,1.08610065331681,1.07619426261492,1.08520007234391,455261.672562284,0.0,1.0
2006-10-27,119.56,120.09,118.98,120.02,5300,1.07673461119866,1.08150769035502,1.07151124155584,1.08087728367399,588508.991360998,0.0,1.0
2006-10-30,120.39,120.49,119.1,120.06,7800,1.08420943327372,1.08511001424662,1.07259193872332,1.08123751606315,866107.572191663,0.0,1.0
2006-10-31,119.85,120.24,119.19,119.72,4000,1.07934629602006,1.08285856181437,1.07340246159893,1.07817554075529,444157.729329059,0.0,1.0
2006-11-01,119.0,120.05,118.37,119.3,4200,1.07169135775042,1.08114745796586,1.06601769762115,1.07439310066912,466365.615795509,0.0,1.0
2006-11-02,120.45,121.48,119.0,119.0,23400,1.08474978185746,1.09402576587833,1.07169135775042,1.07169135775042,2598322.71657499,0.0,1.0
2006-11-03,120.0,121.0,120.0,121.0,7500,1.08069716747941,1.08970297720841,1.08069716747941,1.08970297720841,832795.742491985,0.0,1.0
2006-11-06,120.44,121.52,120.01,120.99,5900,1.08465972376017,1.09438599826749,1.0807872255767,1.08961291911112,655132.65076036,0.0,1.0
2006-11-07,120.19,121.57,119.97,120.94,4600,1.08240827132792,1.09483628875394,1.08042699318754,1.08916262862467,510781.388728417,0.0,1.0
2006-11-08,120.0,120.53,119.5,120.0,5100,1.08069716747941,1.08547024663578,1.07619426261492,1.08069716747941,566301.10489455,0.0,1.0
2006-11-09,118.45,120.14,118.45,119.29,5500,1.06673816239947,1.08195798084147,1.06673816239947,1.07430304257183,610716.877827454,0.0,1.0
2006-11-10,119.15,119.15,117.84,117.84,1400,1.07304222920977,1.07304222920977,1.06124461846478,1.06124461846478,155455.20526517,0.0,1.0
2006-11-13,122.6,123.39,121.11,121.14,4200,1.1077145966664,1.1148523987167,1.09425215988799,1.09452321566205,464848.979646581,0.4,1.0
2006-11-14,125.0,125.19,123.5,123.5,7700,1.12939905859135,1.13111574516041,1.11584626988826,1.11584626988826,852223.129352068,0.0,1.0
2006-11-15,127.05,128.34,124.7401,125.2,5900,1.14792120315225,1.15957660143691,1.12705081206873,1.1312060970851,653002.13807496,0.0,1.0
2006-11-16,127.06,128.52,125.16,125.16,2700,1.14801155507694,1.16120293608129,1.13084468938635,1.13084468938635,298831.486915659,0.0,1.0
2006-11-17,129.29,130.0,125.58,127.04,8000,1.16816003428221,1.17457502093501,1.13463947022322,1.14783085122756,885426.627898249,0.0,1.0
2006-11-20,127.75,128.99,127.4,127.57,7100,1.15424583788036,1.16544947654159,1.15108352051631,1.15261950323599,785816.132259699,0.0,1.0
2006-11-21,124.32,127.69,123.47,126.73,13900,1.12325512771262,1.15370372633224,1.11557521411419,1.14502994156226,1538428.7659732,0.0,1.0
2006-11-22,123.9,124.65,123.9,124.0,1700,1.11946034687575,1.1262367412273,1.11946034687575,1.12036386612262,188153.158428378,0.0,1.0
2006-11-24,125.74,126.48,123.51,123.51,1800,1.13608510101821,1.14277114344507,1.11593662181294,1.11593662181294,199220.991277107,0.0,1.0
2006-11-27,122.14,126.9399,122.1201,126.88,10000,1.10355840813078,1.14692642846144,1.10337860780065,1.14638522043257,1106783.28487282,0.0,1.0
2006-11-28,124.89,125.5,121.19,122.76,18700,1.12840518741979,1.13391665482572,1.09497497528549,1.1091602274614,2069684.74271216,0.0,1.0
2006-11-29,127.22,127.7099,124.9,125.39,19400,1.14945718587194,1.15388352666237,1.12849553934448,1.13292278365416,2147159.57265325,0.0,1.0
2006-11-30,129.32,129.5292,126.25,127.97,21000,1.16843109005627,1.17032125232073,1.14069304917727,1.15623358022348,2324244.89823291,0.0,1.0
2006-12-01,128.46,129.47,127.36,128.47,10700,1.16066082453316,1.16978636892658,1.15072211281756,1.16075117645785,1184258.11481391,0.0,1.0
2006-12-04,128.66,129.75,127.2,129.72,14400,1.16246786302691,1.17231622281782,1.14927648202256,1.17204516704376,1593767.93021685,0.0,1.0
2006-12-05,132.27,132.92,128.3,128.6,30900,1.19508490783903,1.2009577829437,1.15921519373816,1.16192575147878,3419960.35025698,0.0,1.0
2006-12-06,132.25,134.32,132.0,132.23,20700,1.19490420398965,1.21360705239992,1.19264540587247,1.19472350014028,2291041.39968672,0.0,1.0
2006-12-07,152.91,154.36,133.47,133.47,655900,1.38157128039363,1.39467230947329,1.2059271388015,1.2059271388015,72593915.6548078,0.0,1.0
2006-12-08,132.71,153.84,131.8,151.11,576200,1.19906039252527,1.38997400938955,1.19083836737872,1.36530793394991,63772852.8743713,0.0,1.0
2006-12-11,132.5,134.04,128.11,133.4,75500,1.19716300210683,1.21107719850868,1.15749850716911,1.20529467532869,8356213.80078977,0.0,1.0
2006-12-12,132.7,134.39,129.2,133.05,39200,1.19897004060058,1.21423951587274,1.16734686696002,1.20213235796464,4338590.47670143,0.0,1.0
2006-12-13,134.63,135.25,132.32,132.49,55100,1.21640796206523,1.22200978139584,1.19553666746246,1.19707265018215,6098375.8996492,0.0,1.0
2006-12-14,132.57,135.2,131.0,135.2,11800,1.19779546557965,1.22155802177241,1.18361021340374,1.22155802177241,1306004.27614991,0.0,1.0
2006-12-15,131.1,133.56,131.1,132.9,20400,1.18451373265061,1.20674030612369,1.18451373265061,1.20077707909433,2257837.90114054,0.0,1.0
2006-12-18,126.61,131.17,126.61,131.0,17300,1.14394571846601,1.18514619612342,1.14394571846601,1.18361021340374,1914735.08282997,0.0,1.0
2006-12-19,125.11,127.41,123.0,126.9,21900,1.13039292976291,1.15117387244099,1.11132867365389,1.14656592428194,2423855.39387147,0.0,1.0
2006-12-20,128.0,128.35,126.56,126.8,14200,1.15650463599755,1.1596669533616,1.14349395884257,1.14566240503507,1571632.26451939,0.0,1.0
2006-12-21,128.08,131.09,126.98,126.98,12900,1.15722745139504,1.18442338072592,1.14728873967944,1.14728873967944,1427750.43748593,0.0,1.0
2006-12-22,126.38,129.55,126.0,129.55,6200,1.1418676241982,1.17050918432408,1.13843425106008,1.17050918432408,686205.636621145,0.0,1.0
2006-12-26,127.27,128.0,125.0501,128.0,10000,1.14990894549537,1.15650463599755,1.12985172173404,1.15650463599755,1106783.28487281,0.0,1.0
2006-12-27,127.89,129.0,127.48,127.98,13500,1.15551076482599,1.16553982846628,1.15180633591381,1.15632393214817,1494157.43457829,0.0,1.0
2006-12-28,127.91,128.75,126.53,128.63,7300,1.15569146867536,1.16328103034909,1.14322290306851,1.16219680725285,807951.797957153,0.0,1.0
2006-12-29,126.24,129.79,120.75,127.96,31200,1.14060269725258,1.17267763051657,1.09099949059925,1.1561432282988,3453163.84880317,0.0,1.0
2007-01-03,125.8,128.0,124.52,127.4,9000,1.13662721256634,1.15650463599755,1.12506216620636,1.15108352051631,996104.956385529,0.0,1.0
2007-01-04,125.54,126.05,124.5,125.2,10100,1.13427806252447,1.13888601068352,1.12488146235699,1.1312060970851,1117851.11772154,0.0,1.0
2007-01-05,124.06,125.746,123.8,125.2,7200,1.12090597767075,1.13613931217303,1.11855682762888,1.1312060970851,796883.965108422,0.0,1.0
2007-01-08,124.0,125.32,123.8,125.32,5100,1.12036386612262,1.13229032018135,1.11855682762888,1.13229032018135,564459.475285136,0.0,1.0
2007-01-09,124.03,124.72,122.05,123.7,7200,1.12063492189668,1.12686920470011,1.1027452408086,1.117653308382,796883.965108428,0.0,1.0
2007-01-10,124.53,124.53,122.25,124.38,16400,1.12515251813105,1.12515251813105,1.10455227930234,1.12379723926074,1815124.58719141,0.0,1.0
2007-01-11,125.0,125.19,123.25,123.36,25500,1.12939905859135,1.13111574516041,1.11358747177107,1.11458134294263,2822297.37642568,0.0,1.0
2007-01-12,126.3,127.44,124.1,125.0,16600,1.1411448088007,1.15144492821506,1.12126738536949,1.12939905859135,1837260.25288887,0.0,1.0
2007-01-16,126.74,129.08,126.07,126.3,6600,1.14512029348694,1.16626264386377,1.13906671453289,1.1411448088007,730476.968016059,0.0,1.0
2007-01-17,126.18,126.89,125.13,126.74,19700,1.14006058570446,1.14647557235725,1.13057363361229,1.14512029348694,2180363.07119943,0.0,1.0
2007-01-18,126.4,126.59,124.21,126.1801,12000,1.14204832804758,1.14376501461663,1.12226125654106,1.1400614892237,1328139.94184737,0.0,1.0
2007-01-19,127.04,127.04,125.75,126.4,9000,1.14783085122756,1.14783085122756,1.1361754529429,1.14204832804758,996104.956385535,0.0,1.0
2007-01-22,126.85,127.66,126.32,127.0,12700,1.1461141646585,1.15343267055818,1.14132551265008,1.14746944352881,1405614.77178848,0.0,1.0
2007-01-23,128.35,129.99,126.5,126.9001,14600,1.1596669533616,1.17448466901032,1.14295184729445,1.14656682780119,1615903.59591431,0.0,1.0
2007-01-24,130.05,131.0,128.0,128.0,11100,1.17502678055844,1.18361021340374,1.15650463599755,1.15650463599755,1228529.44620883,0.0,1.0
2007-01-25,128.13,131.49,127.0,131.41,12500,1.15767921101848,1.18803745771342,1.14746944352881,1.18731464231592,1383479.10609102,0.0,1.0
2007-01-26,129.79,130.4,126.81,127.4,7100,1.17267763051657,1.1781890979225,1.14575275695976,1.15108352051631,785816.132259699,0.0,1.0
2007-01-29,132.2,133.19,129.5,129.5,9400,1.19445244436621,1.20339728491026,1.17005742470064,1.17005742470064,1040376.28778045,0.0,1.0
2007-01-30,131.3,133.52,131.1501,133.52,4300,1.18632077114436,1.20637889842494,1.18496639579329,1.20637889842494,475916.812495308,0.0,1.0
2007-01-31,132.0,132.35,131.66,132.05,9700,1.19264540587247,1.19580772323652,1.1895734404331,1.19309716549591,1073579.78632663,0.0,1.0
2007-02-01,133.18,133.22,132.05,133.22,2000,1.20330693298557,1.20366834068432,1.19309716549591,1.20366834068432,221356.656974563,0.0,1.0
2007-02-02,134.01,134.5699,133.05,133.05,3200,1.21080614273462,1.21586494699786,1.20213235796464,1.20213235796464,354170.651159299,0.0,1.0
2007-02-05,135.29,135.5,133.85,133.85,4600,1.22237118909459,1.22426857951303,1.20936051193962,1.20936051193962,509120.311041495,0.0,1.0
2007-02-06,135.26,135.5,134.6099,135.5,3300,1.22210013332053,1.22426857951303,1.21622635469661,1.22426857951303,365238.484008029,0.0,1.0
2007-02-07,134.94,135.76,133.83,134.3301,11300,1.21920887173054,1.2266177295549,1.20917980809025,1.21369830784386,1250665.11190628,0.0,1.0
2007-02-08,134.94,136.3,134.2401,134.2401,4100,1.21920887173054,1.23149673348801,1.21288514052167,1.21288514052167,453781.146797852,0.0,1.0
2007-02-09,131.94,134.06,131.54,134.06,40500,1.19210329432434,1.21125790235805,1.18848921733685,1.21125790235805,4482472.30373491,0.0,1.0
2007-02-12,129.99,132.88,129.72,132.88,6900,1.17448466901032,1.20059637524495,1.17204516704376,1.20059637524495,763680.466562241,0.0,1.0
2007-02-13,129.91,130.84,129.8,130.5,24200,1.17376185361282,1.18216458260874,1.17276798244126,1.17909261716937,2678415.54939221,0.0,1.0
2007-02-14,135.09,136.64,130.61,130.61,18300,1.22056415060085,1.23456869892738,1.18008648834093,1.18008648834093,2025413.41131724,0.0,1.0
2007-02-15,136.03,137.5,136.03,136.07,7200,1.22905723152145,1.24233896445049,1.22905723152145,1.2294186392202,796883.965108428,0.0,1.0
2007-02-16,134.7,136.8099,131.98,136.37,5400,1.21704042553804,1.23610377812782,1.19246470202309,1.23212919696082,597662.97383132,0.0,1.0
2007-02-20,137.1,137.1,134.62,134.62,4000,1.238724887463,1.238724887463,1.21631761014054,1.21631761014054,442713.313949124,0.0,1.0
2007-02-21,138.79,138.79,136.01,136.12,4400,1.25399436273515,1.25399436273515,1.22887652767208,1.22987039884364,486984.645344038,0.0,1.0
2007-02-22,141.15,141.28,139.52,139.8,9200,1.27531741696136,1.27649199198229,1.26059005323732,1.26311990712857,1018240.62208298,0.0,1.0
2007-02-23,143.85,144.79,141.79,141.79,10400,1.29971243662693,1.30820551754754,1.28109994014134,1.28109994014134,1151054.61626772,0.0,1.0
2007-02-26,142.0,144.79,142.0,144.0,18900,1.28299733055978,1.30820551754754,1.28299733055978,1.30106771549724,2091820.40840961,0.0,1.0
2007-02-27,135.45,141.9,135.13,141.9,11200,1.22381681988959,1.2820938113129,1.2209255582996,1.2820938113129,1239597.27905755,0.0,1.0
2007-02-28,137.74,139.73,133.95,135.46,6700,1.24450741064298,1.26248744365576,1.21026403118649,1.22390717181428,741544.800864787,0.0,1.0
2007-03-01,138.42,139.18,135.0,135.25,2800,1.25065134152172,1.25751808779796,1.21975098327866,1.22200978139584,309899.319764388,0.0,1.0
2007-03-02,134.28,138.23,134.28,136.69,6000,1.21324564470117,1.24893465495266,1.21324564470117,1.23502045855082,664069.97092369,0.0,1.0
2007-03-05,131.5,135.41,131.0,133.56,10600,1.1881278096381,1.22345541219084,1.18361021340374,1.20674030612369,1173190.28196518,0.0,1.0
2007-03-06,133.97,134.61,131.02,133.85,10700,1.21044473503587,1.21622725821586,1.18379091725311,1.20936051193962,1184258.11481391,0.0,1.0
2007-03-07,131.92,135.35,131.47,133.03,8400,1.19192259047497,1.22291330064272,1.18785675386404,1.20195165411526,929697.959293163,0.0,1.0
2007-03-08,135.41,135.8501,133.5,134.14,4700,1.22345541219084,1.22743180039633,1.20619819457556,1.21198071775555,520188.143890222,0.0,1.0
2007-03-09,137.78,139.0,136.0801,136.99,5600,1.24486881834173,1.25589175315358,1.22950989466414,1.23773101629144,619798.639528777,0.0,1.0
2007-03-12,140.57,140.57,136.24,136.24,8300,1.27007700532949,1.27007700532949,1.23095462193989,1.23095462193989,918630.126444436,0.0,1.0
2007-03-13,140.91,141.92,140.57,140.57,12200,1.27314897076886,1.28227451516228,1.27007700532949,1.27007700532949,1350275.60754483,0.0,1.0
2007-03-14,145.18,146.05,139.77,139.77,20200,1.31172924261034,1.31958986005814,1.26284885135451,1.26284885135451,2235702.23544308,0.0,1.0
2007-03-15,146.42,146.75,144.7401,145.93,4700,1.32293288127157,1.32591449478625,1.30775466144335,1.31850563696189,520188.143890221,0.0,1.0
2007-03-16,144.36,148.11,143.92,146.05,19000,1.30432038478598,1.33820235654372,1.30034490009974,1.31958986005814,2102888.24125835,0.0,1.0
2007-03-19,148.05,148.34,145.57,146.35,2900,1.3376602449956,1.34028045081153,1.31525296767315,1.32230041779876,320967.152613115,0.0,1.0
2007-03-20,150.51,151.4999,147.53,148.5,6700,1.35988681846868,1.36883075549347,1.33296194491186,1.34172608160653,741544.800864782,0.0,1.0
2007-03-21,154.2,155.2699,148.26,149.38,9700,1.39322667867829,1.40289343110059,1.33955763541403,1.34967705097901,1073579.78632663,0.0,1.0
2007-03-22,155.18,155.7499,154.9601,155.46,15800,1.40208116729765,1.40723032348558,1.40009432847378,1.40461102118889,1748717.59009904,0.0,1.0
2007-03-23,155.19,155.99,154.98,155.66,23700,1.40217151922234,1.40939967319732,1.4002741288039,1.40641805968264,2623076.38514856,0.0,1.0
2007-03-26,154.99,155.1101,152.68,155.11,7200,1.40036448072859,1.40144960734408,1.37949318612582,1.40144870382484,796883.965108425,0.0,1.0
2007-03-27,155.19,155.38,154.79,154.96,11200,1.40217151922234,1.4038882057914,1.39855744223484,1.40009342495453,1239597.27905755,0.0,1.0
2007-03-28,154.99,155.0,152.82,152.91,6100,1.40036448072859,1.40045483265328,1.38075811307144,1.38157128039363,675137.803772416,0.0,1.0
2007-03-29,155.57,155.57,153.32,153.84,8400,1.40560489236045,1.40560489236045,1.38527570930581,1.38997400938955,929697.959293165,0.0,1.0
2007-03-30,153.67,155.87,151.8,155.87,18000,1.38843802666987,1.40831545010107,1.37154221675334,1.40831545010107,1992209.91277106,0.0,1.0
2007-04-02,146.65,150.54,144.5,149.8,24500,1.32501097553938,1.36015787424274,1.3055853117316,1.35347183181588,2711619.04793838,0.0,1.0
2007-04-03,150.05,151.2,147.58,148.64,7700,1.35573062993306,1.3661211012721,1.33341370453529,1.34299100855215,852223.129352066,0.0,1.0
2007-04-04,148.31,150.0,147.5,150.0,5000,1.34000939503747,1.35527887030962,1.3326908891378,1.35527887030962,553391.642436406,0.0,1.0
2007-04-05,149.61,150.11,147.93,148.95,2300,1.35175514524682,1.35627274148118,1.33657602189935,1.34579191821746,254560.155520747,0.0,1.0
2007-04-09,150.0,150.0,148.0,148.44,2100,1.35527887030962,1.35527887030962,1.33720848537216,1.3411839700584,232424.489823291,0.0,1.0
2007-04-10,152.72,152.82,147.5,148.28,3300,1.37985459382457,1.38075811307144,1.3326908891378,1.33973833926341,365238.484008029,0.0,1.0
2007-04-11,153.84,154.22,151.1997,151.1997,5900,1.38997400938955,1.39340738252767,1.36611839071436,1.36611839071436,653002.13807496,0.0,1.0
2007-04-12,153.8,155.28,153.08,153.08,3900,1.3896126016908,1.40298468654452,1.38310726311331,1.38310726311331,431645.481100397,0.0,1.0
2007-04-13,155.53,156.17,152.78,152.78,3700,1.4052434846617,1.41102600784169,1.3803967053727,1.3803967053727,409509.815402942,0.0,1.0
2007-04-16,159.38,159.38,156.4,156.4,4700,1.44002897566632,1.44002897566632,1.4131041021095,1.4131041021095,520188.143890222,0.0,1.0
2007-04-17,161.23,162.62,157.68,159.11,6200,1.45674408173347,1.46930299926501,1.42466914846948,1.43758947369976,686205.636621144,0.0,1.0
2007-04-18,159.83,161.3,159.8,160.16,2600,1.44409481227725,1.45737654520628,1.44382375650319,1.44707642579193,287763.654066931,0.0,1.0
2007-04-19,154.27,158.9,153.73,158.9,3400,1.3938591421511,1.43569208328133,1.38898013821799,1.43569208328133,376306.316856758,0.0,1.0
2007-04-20,155.38,156.48,154.93,156.48,5800,1.4038882057914,1.413826917507,1.39982236918047,1.413826917507,641934.305226229,0.0,1.0
2007-04-23,153.85,157.12,153.25,154.19,3400,1.39006436131424,1.41960944068699,1.384643245833,1.39313632675361,376306.316856756,0.0,1.0
2007-04-24,154.73,157.32,153.85,153.85,3100,1.39801533068672,1.42141647918073,1.39006436131424,1.39006436131424,343102.818310572,0.0,1.0
2007-04-25,155.0,158.89,154.29,158.89,5200,1.40045483265328,1.43560173135664,1.39403984600048,1.43560173135664,575527.308133862,0.0,1.0
2007-04-26,157.76,158.08,154.75,154.75,5500,1.42539196386697,1.42828322545697,1.39819603453609,1.39819603453609,608730.806680049,0.0,1.0
2007-04-27,157.09,157.75,155.38,155.66,4100,1.41933838491293,1.42530161194229,1.4038882057914,1.40641805968264,453781.146797852,0.0,1.0
2007-04-30,154.8,157.452,153.92,156.91,10300,1.39864779415953,1.42260912458661,1.39069682478705,1.41771205026855,1139986.783419,0.0,1.0
2007-05-01,155.0,156.09,152.25,155.51,23100,1.40045483265328,1.41030319244419,1.37560805336427,1.40506278081233,2556669.38805619,0.0,1.0
2007-05-02,154.02,156.08,153.56,155.08,16100,1.39160034403392,1.41021284051951,1.38744415549831,1.40117764805078,1781921.08864523,0.0,1.0
2007-05-03,154.15,155.69,153.64,154.12,31600,1.39277491905486,1.4066891154567,1.3881669708958,1.39250386328079,3497435.18019808,0.0,1.0
2007-05-04,154.89,155.33,153.25,155.33,14600,1.39946096148172,1.40343644616796,1.384643245833,1.40343644616796,1615903.5959143,0.0,1.0
2007-05-07,156.13,156.92,153.66,154.76,5200,1.41066460014294,1.41780240219324,1.38834767474518,1.39828638646078,575527.308133864,0.0,1.0
2007-05-08,161.56,161.56,154.34,154.76,19200,1.45972569524815,1.45972569524815,1.39449160562392,1.39828638646078,2125023.9069558,0.0,1.0
2007-05-09,173.0,176.76,161.56,167.36,24300,1.56308829709043,1.59706062077286,1.45972569524815,1.51212981156679,2689483.38224094,0.0,1.0
2007-05-10,163.74,176.03,163.74,171.99,11400,1.47942241482999,1.59046493027069,1.47942241482999,1.55396275269701,1261732.944755,0.0,1.0
2007-05-11,167.97,171.0,166.35,169.77,6000,1.51944831746646,1.5468575476976,1.50479387754091,1.53573102849486,663280.21059673,0.2,1.0
2007-05-14,170.72,174.5199,166.65,166.65,18000,1.54432468153762,1.57869838911362,1.50750766271231,1.50750766271231,1989840.63179019,0.0,1.0
2007-05-15,167.01,172.85,167.01,172.24,9600,1.51076420491798,1.56359255625456,1.51076420491798,1.55807452640605,1061248.33695477,0.0,1.0
2007-05-16,168.75,168.88,166.17,167.02,7100,1.5265041589121,1.52768013248637,1.50316560643807,1.5108546644237,784881.582539462,0.0,1.0
2007-05-17,167.54,168.8,167.07,168.8,2800,1.51555855872079,1.52695645644067,1.51130696195226,1.52695645644067,309530.76494514,0.0,1.0
2007-05-18,167.83,169.13,166.88,168.25,7200,1.51818188438648,1.52994162012921,1.50958823134371,1.52198118362643,795936.252716072,0.0,1.0
2007-05-21,167.76,168.89,167.01,168.89,4000,1.51754866784648,1.52777059199209,1.51076420491798,1.52777059199209,442186.807064486,0.0,1.0
2007-05-22,183.0,190.33,167.47,167.47,26200,1.65540895455357,1.72171577224142,1.5149253421808,1.5149253421808,2896323.58627238,0.0,1.0
2007-05-23,178.16,184.21,174.85,182.3,14700,1.61162655378832,1.66635455474488,1.58168445739722,1.64907678915364,1625036.51596199,0.0,1.0
2007-05-24,175.12,180.14,174.1101,178.17,8200,1.58412686405148,1.62953753591956,1.57499135856949,1.61171701329404,906482.954482195,0.0,1.0
2007-05-25,173.88,179.0,172.12,175.61,32000,1.57290988534303,1.61922515226824,1.55698901233749,1.58855937983143,3537494.45651588,0.0,1.0
2007-05-29,175.9,177.99,173.47,173.98,33900,1.59118270549712,1.6100887421912,1.56920104560878,1.57381448040016,3747533.18987151,0.0,1.0
2007-05-30,174.0,175.4,173.03,174.37,7300,1.57399539941159,1.58665973021145,1.5652208273574,1.57734240112298,806990.922892685,0.0,1.0
2007-05-31,172.7,175.85,170.44,175.85,7200,1.56223566366886,1.59073040796855,1.54179181537765,1.59073040796855,795936.252716073,0.0,1.0
2007-06-01,173.82,175.0,172.9,172.9,5900,1.57236712830875,1.58304134998292,1.56404485378312,1.56404485378312,652225.540420116,0.0,1.0
2007-06-04,170.35,172.8599,170.35,171.7,8000,1.54097767982623,1.56368211116521,1.54097767982623,1.55318971309753,884373.614128971,0.0,1.0
2007-06-05,168.53,169.69,166.2,168.86,6500,1.52451404978641,1.53500735244915,1.50343698495521,1.52749921347495,718553.561479788,0.0,1.0
2007-06-06,168.46,168.7,166.17,167.04,4400,1.52388083324641,1.52605186138353,1.50316560643807,1.51103558343512,486405.487770936,0.0,1.0
2007-06-07,163.7,167.26,163.1,167.01,9300,1.48082210852688,1.51302569256082,1.47539453818408,1.51076420491798,1028084.32642493,0.0,1.0
2007-06-08,165.03,169.4,162.57,162.57,8200,1.49285322278675,1.53238402678347,1.47060018438128,1.47060018438128,906482.954482195,0.0,1.0
2007-06-11,162.0,164.95,161.31,164.93,10000,1.46544399255562,1.49212954674104,1.4592022866614,1.49194862772962,1105467.01766121,0.0,1.0
2007-06-12,158.7685,161.09,157.46,159.95,12900,1.43621200328436,1.45721217753571,1.42437537696177,1.44689979388439,1426052.45278297,0.0,1.0
2007-06-13,157.5,160.7,157.18,158.83,40500,1.42473721498463,1.45368425681289,1.4218425108018,1.4367683292445,4477141.42152791,0.0,1.0
2007-06-14,160.23,161.51,155.57,158.5,16600,1.44943266004436,1.46101147677566,1.40727853038196,1.43378316555596,1835075.24931762,0.0,1.0
2007-06-15,161.32,165.63,160.92,163.48,22800,1.45929274616711,1.49828079312955,1.45567436593858,1.47883199940119,2520464.80026757,0.0,1.0
2007-06-18,161.66,164.16,159.72,161.42,4200,1.46236836936136,1.48498324578969,1.44481922525298,1.46019734122424,464296.147417711,0.0,1.0
2007-06-19,168.32,169.28,159.42,160.32,15200,1.52261440016643,1.53129851271491,1.44210544008158,1.45024679559578,1680309.86684504,0.0,1.0
2007-06-20,168.38,175.13,167.14,169.1,13600,1.52315715720071,1.58421732355719,1.51194017849226,1.52967024161207,1503435.14401925,0.0,1.0
2007-06-21,165.47,171.0399,161.8,166.04,21700,1.49683344103813,1.54721848112539,1.46363480244135,1.50198963286379,2398863.42832484,0.0,1.0
2007-06-22,162.09,165.73,160.97,165.4,35900,1.46625812810704,1.49918538818668,1.45612666346715,1.49620022449814,3968626.59340375,0.0,1.0
2007-06-25,154.2,164.04,149.25,161.62,17700,1.39488557809923,1.48389773172113,1.35010812277115,1.46200653133851,1956676.62126036,0.0,1.0
2007-06-26,157.38,160.04,152.45,155.02,14100,1.42365170091607,1.44771392943581,1.37905516459941,1.40230325756773,1558708.49490231,0.0,1.0
2007-06-27,160.68,161.09,153.81,153.81,5200,1.45350333780146,1.45721217753571,1.39135765737642,1.39135765737642,574842.849183831,0.0,1.0
2007-06-28,156.43,162.8,156.43,161.49,18400,1.4150580478733,1.47268075301268,1.4150580478733,1.46083055776424,2034059.31249664,0.0,1.0
2007-06-29,155.79,157.63,154.39,157.61,11600,1.40926863950765,1.4259131885589,1.39660430870779,1.42573226954747,1282341.74048701,0.0,1.0
2007-07-02,156.16,156.84,153.59,156.84,5100,1.41261564121904,1.41876688760755,1.38936754825072,1.41876688760755,563788.179007221,0.0,1.0
2007-07-03,157.08,157.08,154.59,156.76,2300,1.42093791574467,1.42093791574467,1.39841349882205,1.41804321156184,254257.414062079,0.0,1.0
2007-07-05,156.32,159.72,152.95,156.75,8700,1.41406299331046,1.44481922525298,1.38357813988507,1.41795275205613,961756.305365254,0.0,1.0
2007-07-06,155.03,157.71,155.03,155.08,5300,1.40239371707344,1.42663686460461,1.40239371707344,1.40284601460201,585897.519360443,0.0,1.0
2007-07-09,152.14,156.0,152.05,155.0,6200,1.37625091992229,1.41116828912763,1.37543678437087,1.4021223385563,685389.550949954,0.0,1.0
2007-07-10,149.17,151.0,147.5,151.0,14300,1.34938444672544,1.36593853627098,1.33427770927132,1.36593853627098,1580817.83525554,0.0,1.0
2007-07-11,151.33,151.95,147.72,148.05,5400,1.36892369995952,1.37453218931374,1.33626781839701,1.33925298208555,596952.189537054,0.0,1.0
2007-07-12,155.95,156.34,149.8,151.69,5800,1.41071599159906,1.41424391232188,1.35508339558538,1.37218024216519,641170.870243506,0.0,1.0
2007-07-13,156.63,158.4,153.96,153.96,3500,1.41686723798757,1.43287857049882,1.39271454996212,1.39271454996212,386913.456181425,0.0,1.0
2007-07-16,152.98,162.13,152.61,156.79,4600,1.38384951840221,1.46661996612989,1.38050251669082,1.41831459007898,508514.828124159,0.0,1.0
2007-07-17,150.5,156.56,147.34,153.2101,15300,1.36141556098531,1.41623402144758,1.3328303571799,1.38593099162867,1691364.53702166,0.0,1.0
2007-07-18,152.68,154.61,148.4,151.95,10600,1.38113573323081,1.39859441783348,1.34241906478552,1.37453218931374,1171795.03872089,0.0,1.0
2007-07-19,153.18,156.5,152.76,153.1,5500,1.38565870851648,1.4156912644133,1.38185940927652,1.38493503247077,608006.859713667,0.0,1.0
2007-07-20,150.99,154.91,149.77,151.96,10400,1.36584807676526,1.40130820300488,1.35481201706824,1.37462264881945,1149685.69836767,0.0,1.0
2007-07-23,149.3,154.6399,149.21,150.98,4200,1.35056042029971,1.39886489175556,1.34974628474829,1.36575761725955,464296.147417711,0.0,1.0
2007-07-24,141.2,150.18,137.81,147.65,20500,1.27728822067193,1.35852085680248,1.24662244823512,1.33563460185702,2266207.38620549,0.0,1.0
2007-07-25,139.78,144.92,139.42,142.26,11800,1.26444297086064,1.31093915679728,1.26118642865496,1.28687692827754,1304451.08084024,0.0,1.0
2007-07-26,134.76,140.15,132.31,137.54,16400,1.21903229899256,1.26778997257203,1.1968697200928,1.24418004158086,1812965.90896439,0.0,1.0
2007-07-27,138.69,145.36,133.76,133.76,14100,1.25458288473789,1.31491937504867,1.20998634842123,1.20998634842123,1558708.49490231,0.0,1.0
2007-07-30,138.61,139.51,136.7,138.78,15700,1.25385920869219,1.26200056420638,1.23658144310094,1.25539702028931,1735583.2177281,0.0,1.0
2007-07-31,135.54,142.1199,133.06,140.0,14000,1.2260881404382,1.2856095906025,1.2036541830213,1.26643307998634,1547653.8247257,0.0,1.0
2007-08-01,137.0,138.92,133.55,136.95,12600,1.23929522827234,1.2566634533693,1.20808669880125,1.23884293074378,1392888.44225313,0.0,1.0
2007-08-02,138.77,141.27,135.5,135.5,7000,1.2553065607836,1.27792143721193,1.22572630241535,1.22572630241535,773826.912362849,0.0,1.0
2007-08-03,131.83,140.73,131.0,136.59,11500,1.19252766381856,1.27303662390341,1.18501952484436,1.2355863885381,1271287.0703104,0.0,1.0
2007-08-06,128.27,135.0,126.94,135.0,30100,1.16032407978462,1.22120332712968,1.14829296552475,1.22120332712968,3327455.72316026,0.0,1.0
2007-08-07,126.0,133.62,124.64,127.28,42700,1.1397897719877,1.20871991534124,1.12748727921069,1.15136858871901,4720344.16541339,0.0,1.0
2007-08-08,123.14,123.8,117.95,121.75,56500,1.1139183533537,1.11988868073077,1.06696986988849,1.10134448205955,6245888.64978583,0.0,1.0
2007-08-09,120.31,121.0,118.07,121.0,19700,1.08831831323683,1.09456001913105,1.06805538395705,1.09456001913105,2177770.02479259,0.0,1.0
2007-08-10,123.72,127.92,118.01,118.01,19900,1.11916500468507,1.15715799708466,1.06751262692277,1.06751262692277,2199879.36514581,0.0,1.0
2007-08-13,118.2,125.89,117.0,122.97,16300,1.06923135753132,1.13879471742486,1.05837621684572,1.11238054175657,1801911.23878778,0.0,1.0
2007-08-14,111.42,121.27,111.42,118.1,24100,1.0078998126577,1.09700242578531,1.0078998126577,1.06832676247419,2664175.51256352,0.0,1.0
2007-08-15,110.66,115.4899,110.0,112.33,15700,1.00102489022348,1.04471592688796,0.995054562846406,1.01613162767761,1735583.21772811,0.0,1.0
2007-08-16,121.7,123.05,110.17,110.98,15700,1.10089218453098,1.11310421780228,0.996592374443532,1.00391959440631,1735583.2177281,0.0,1.0
2007-08-17,129.12,135.91,118.64,127.91,59700,1.16801313777025,1.22943514214959,1.07321157578271,1.15706753757894,6599638.09543747,0.0,1.0
2007-08-20,129.03,134.55,125.27,126.34,4900,1.16719900221883,1.21713264937258,1.13318622807063,1.14286539518195,541678.838653997,0.0,1.0
2007-08-21,136.85,141.0,128.09,131.21,12600,1.23793833568664,1.27547903055767,1.15869580868178,1.18691917446434,1392888.44225313,0.0,1.0
2007-08-22,134.74,148.0,134.56,138.46,27800,1.21885137998113,1.33880068455698,1.21722310887829,1.25250231610649,3073198.30909819,0.0,1.0
2007-08-23,129.83,136.52,129.33,136.52,5700,1.1744357626759,1.2349531719981,1.16991278739023,1.2349531719981,630116.200066892,0.0,1.0
2007-08-24,133.94,136.31,126.04,129.64,3400,1.21161461952407,1.23305352237812,1.14015161001055,1.17271703206735,375858.786004813,0.0,1.0
2007-08-27,130.26,134.24,130.25,133.0,1600,1.17832552142157,1.21432840469547,1.17823506191586,1.20311142598702,176874.722825795,0.0,1.0
2007-08-28,127.16,131.75,125.13,130.68,5500,1.15028307465045,1.19180398777285,1.13191979499064,1.18212482066153,608006.859713666,0.0,1.0
2007-08-29,131.57,132.4,126.82,126.89,4500,1.19017571667002,1.19768385564422,1.14720745145619,1.14784066799619,497460.157947544,0.0,1.0
2007-08-30,134.05,140.0,133.89,134.9,29800,1.21260967408692,1.26643307998634,1.2111623219955,1.22029873207255,3294291.71263041,0.0,1.0
2007-08-31,140.45,140.45,134.8,136.15,40400,1.27050375774343,1.27050375774343,1.21939413701541,1.23160617028671,4466086.75135132,0.0,1.0
2007-09-04,141.31,141.89,139.05,139.05,5900,1.27828327523478,1.28352992656615,1.25783942694357,1.25783942694357,652225.540420116,0.0,1.0
2007-09-05,139.0,142.99,137.66,140.56,8600,1.257387129415,1.29348047219461,1.24526555564942,1.27149881230628,950701.635188647,0.0,1.0
2007-09-06,137.32,138.91,135.9,138.91,7100,1.24218993245517,1.25657299386358,1.22934468264388,1.25657299386358,784881.582539461,0.0,1.0
2007-09-07,135.9,137.21,135.9,136.05,7400,1.22934468264388,1.24119487789232,1.22934468264388,1.23070157522958,818045.593069297,0.0,1.0
2007-09-10,135.95,138.23,135.01,136.83,8000,1.22979698017244,1.25042174747508,1.22129378663539,1.23775741667522,884373.614128975,0.0,1.0
2007-09-11,136.34,138.75,135.92,137.14,8700,1.23332490089526,1.25512564177217,1.2295256016553,1.24056166135233,961756.305365259,0.0,1.0
2007-09-12,136.21,136.6,135.9,136.34,5200,1.23214892732099,1.23567684804381,1.22934468264388,1.23332490089526,574842.849183832,0.0,1.0
2007-09-13,135.9,137.9999,135.9,137.15,4400,1.22934468264388,1.24834027424862,1.22934468264388,1.24065212085804,486405.487770934,0.0,1.0
2007-09-14,136.32,137.31,135.9,135.9,2900,1.23314398188384,1.24209947294945,1.22934468264388,1.22934468264388,320585.435121751,0.0,1.0
2007-09-17,135.9,136.64,135.9,136.2,15800,1.22934468264388,1.23603868606666,1.22934468264388,1.23205846781528,1746637.88790472,0.0,1.0
2007-09-18,141.87,144.87,132.5,134.55,18700,1.28334900755472,1.31048685926872,1.19858845070135,1.21713264937258,2067223.32302648,0.0,1.0
2007-09-19,141.4,144.48,139.36,144.48,15400,1.2790974107862,1.3069589385459,1.26064367162068,1.3069589385459,1702419.20719827,0.0,1.0
2007-09-20,135.95,140.99,133.97,140.99,6000,1.22979698017244,1.27538857105195,1.21188599804121,1.27538857105195,663280.210596731,0.0,1.0
2007-09-21,139.8,141.47,133.7,137.23,22100,1.26462388987207,1.27973062732619,1.20944359138695,1.24137579690375,2443082.10903128,0.0,1.0
2007-09-24,131.08,143.66,129.75,139.21,8900,1.18574320089006,1.29954125907741,1.17371208663019,1.25928677903498,983865.645718483,0.0,1.0
2007-09-25,132.94,135.0,131.16,131.16,3500,1.20256866895274,1.22120332712968,1.18646687693577,1.18646687693577,386913.456181425,0.0,1.0
2007-09-26,133.2,142.85,131.0,133.99,11100,1.20492061610128,1.29221403911463,1.18501952484436,1.21206691705264,1227068.38960395,0.0,1.0
2007-09-27,131.27,136.99,130.02,134.77,16300,1.18746193149862,1.23920476876663,1.17615449328445,1.21912275849827,1801911.23878777,0.0,1.0
2007-09-28,122.76,132.39,122.0,130.2101,15900,1.11048089213659,1.19759339613851,1.10360596970238,1.17787412848806,1757692.55808133,0.0,1.0
2007-10-01,125.0,128.03,123.0,123.0,15800,1.13074382141637,1.1581530516475,1.11265192027371,1.11265192027371,1746637.88790472,0.0,1.0
2007-10-02,126.06,127.42,124.19,124.61,7200,1.14033252902198,1.15263502179899,1.12341660145359,1.12721590069355,795936.252716075,0.0,1.0
2007-10-03,122.2,125.8,122.0,125.09,9400,1.10541515981664,1.13798058187344,1.10360596970238,1.13155795696779,1039138.99660155,0.0,1.0
2007-10-04,123.15,127.21,122.04,125.26,10600,1.11400881285941,1.15073537217901,1.10396780772523,1.13309576856492,1171795.03872089,0.0,1.0
2007-10-05,124.33,125.78,121.7,124.6,8000,1.12468303453358,1.13779966286201,1.10089218453098,1.12712544118784,884373.614128971,0.0,1.0
2007-10-08,121.75,125.0,120.22,123.1,6400,1.10134448205955,1.13074382141637,1.08750417768541,1.11355651533084,707498.891303174,0.0,1.0
2007-10-09,125.05,125.14,120.31,120.97,11800,1.13119611894494,1.13201025449636,1.08831831323683,1.09428864061391,1304451.08084023,0.0,1.0
2007-10-10,126.12,127.26,123.5,125.07,12700,1.14087528605626,1.15118766970758,1.11717489555937,1.13137703795636,1403943.11242974,0.0,1.0
2007-10-11,124.95,127.78,124.1,127.78,6700,1.1302915238878,1.15589156400467,1.12260246590217,1.15589156400467,740662.901833016,0.0,1.0
2007-10-12,125.69,126.75,124.32,124.87,2800,1.13698552731059,1.1465742349162,1.12459257502787,1.1295678478421,309530.76494514,0.0,1.0
2007-10-15,125.21,125.52,122.08,125.52,6100,1.13264347103635,1.13544771571346,1.10432964574808,1.13544771571346,674334.880773341,0.0,1.0
2007-10-16,125.0,125.0,122.84,125.0,1900,1.13074382141637,1.13074382141637,1.1112045681823,1.13074382141637,210038.733355631,0.0,1.0
2007-10-17,126.16,127.61,122.23,126.68,17300,1.14123712407911,1.15435375240754,1.10568653833378,1.14594101837621,1912457.94055391,0.0,1.0
2007-10-18,126.0,126.0,124.5,124.99,7700,1.1397897719877,1.1397897719877,1.12622084613071,1.13065336191066,851209.603599136,0.0,1.0
2007-10-19,119.75,125.38,119.15,125.28,9800,1.08325258091688,1.13418128263348,1.07782501057408,1.13327668757634,1083357.67730799,0.0,1.0
2007-10-22,122.06,125.86,118.63,118.63,4600,1.10414872673666,1.13852333890772,1.07312111627699,1.07312111627699,508514.828124157,0.0,1.0
2007-10-23,120.0,122.48,120.0,122.0,6700,1.08551406855972,1.10794802597662,1.08551406855972,1.10360596970238,740662.901833011,0.0,1.0
2007-10-24,121.72,122.4999,117.18,117.18,4500,1.10107310354241,1.10812804039299,1.06000448794856,1.06000448794856,497460.157947544,0.0,1.0
2007-10-25,122.32,123.02,121.04,123.02,18100,1.1065006738852,1.11283283928514,1.0949218571539,1.11283283928514,2000895.3019668,0.0,1.0
2007-10-26,123.5,123.93,121.3,123.8,1500,1.11717489555937,1.12106465430505,1.09727380430245,1.11988868073077,165820.052649183,0.0,1.0
2007-10-29,122.98,123.24,121.16,123.24,5600,1.11247100126228,1.11482294841083,1.09600737122246,1.11482294841083,619061.529890281,0.0,1.0
2007-10-30,120.15,121.14,117.7,119.17,5800,1.08687096114542,1.09582645221103,1.06470838224565,1.07800592958551,641170.870243502,0.0,1.0
2007-10-31,122.16,122.16,117.02,120.16,4000,1.10505332179379,1.10505332179379,1.05855713585715,1.08696142065113,442186.807064486,0.0,1.0
2007-11-01,116.64,119.91,115.02,119.91,10200,1.05511967464004,1.0846999330083,1.04046523471449,1.0846999330083,1127576.35801444,0.0,1.0
2007-11-02,117.92,118.25,115.95,117.34,3600,1.06669849137135,1.06968365505989,1.04887796874583,1.06145184003998,397968.126358036,0.0,1.0
2007-11-05,114.8,117.3225,114.8,115.0,3600,1.03847512558879,1.06129353590498,1.03847512558879,1.04028431570306,397968.126358039,0.0,1.0
2007-11-06,113.76,114.0,112.36,112.36,4100,1.02906733699461,1.03123836513173,1.01640300619475,1.01640300619475,453241.477241098,0.0,1.0
2007-11-07,109.31,112.76,108.0,112.15,6500,0.988812856952188,1.02002138642328,0.976962661703744,1.01450335657477,718553.561479789,0.0,1.0
2007-11-08,114.77,115.42,110.49,110.49,4500,1.03820374707165,1.04408361494302,0.999487078626358,0.999487078626358,497460.157947549,0.0,1.0
2007-11-09,113.95,114.47,105.16,113.66,5400,1.03078606760316,1.03548996190026,0.951272162081164,1.02816274193748,596952.189537058,0.0,1.0
2007-11-12,113.99,114.0,110.73,110.73,700,1.03114790562602,1.03123836513173,1.00165810676348,1.00165810676348,77382.6912362848,0.0,1.0
2007-11-13,115.01,115.01,112.1,112.55,5400,1.04399315543731,1.04399315543731,1.01757788648398,1.02166272188913,594883.21045539,0.4,1.0
2007-11-14,113.97,114.0,112.35,112.35,3900,1.03455264694539,1.03482496930574,1.01984723948684,1.01984723948684,429637.874217785,0.0,1.0
2007-11-15,115.72,118.7,113.97,118.22,8900,1.05043811796544,1.07748880575957,1.03455264694539,1.07313164799407,980455.661676478,0.0,1.0
2007-11-16,115.9,117.4,113.55,115.96,3500,1.0520720521275,1.06568817014468,1.03074013390058,1.05261669684819,385572.451221088,0.0,1.0
2007-11-19,112.43,114.07,110.87,113.79,3900,1.02057343244776,1.03546038814654,1.00641266970989,1.03291871278333,429637.874217781,0.0,1.0
2007-11-20,116.72,116.72,111.39,111.39,9300,1.05951552997689,1.05951552997689,1.01113292395584,1.01113292395584,1024521.08467318,0.0,1.0
2007-11-21,126.93,126.93,112.54,112.54,6500,1.15219590661384,1.15219590661384,1.02157194776902,1.02157194776902,716063.123696303,0.0,1.0
2007-11-23,119.99,127.68,119.41,127.68,1300,1.08919866725435,1.15900396562243,1.0839337682877,1.15900396562243,143212.624739261,0.0,1.0
2007-11-26,118.09,119.22,114.2201,118.19,13600,1.07195158443258,1.08220906000553,1.03682290768946,1.07285932563373,1498224.38188766,0.0,1.0
2007-11-27,118.59,123.87,117.0,117.1,7400,1.07649029043831,1.12441902585879,1.0620572053401,1.06296494654125,815210.325438872,0.0,1.0
2007-11-28,123.2,124.36,117.5,124.36,7600,1.11833715981111,1.1288669577444,1.06659591134583,1.1288669577444,837243.036937221,0.0,1.0
2007-11-29,119.29,126.29,118.75,122.44,3300,1.08284447884633,1.14638636292651,1.07794267636014,1.11143832668241,363539.739722739,0.0,1.0
2007-11-30,120.24,121.93,116.23,121.93,7100,1.09146802025721,1.10680884655657,1.05506759809128,1.10680884655657,782161.258191349,0.0,1.0
2007-12-03,114.5,122.49,112.83,122.49,13500,1.03936367531147,1.11189219728298,1.02420439725234,1.11189219728298,1487208.02613847,0.0,1.0
2007-12-04,116.9,117.91,111.0,111.0,4600,1.06114946413895,1.07031765027052,1.00759273327138,1.00759273327138,506752.364462003,0.0,1.0
2007-12-05,118.04,120.08,117.99,118.5,1500,1.07149771383201,1.09001563433538,1.07104384323144,1.07567332335728,165245.336237609,0.0,1.0
2007-12-06,126.99,129.87,119.83,119.83,15200,1.15274055133452,1.17888349792751,1.08774628133251,1.08774628133251,1674486.07387444,0.0,1.0
2007-12-07,126.75,126.75,125.5,125.8,2600,1.15056197245177,1.15056197245177,1.13921520743746,1.14193843104089,286425.249478523,0.0,1.0
2007-12-10,125.01,127.0,123.9701,124.96,1600,1.13476727555185,1.15283132545464,1.12532767480113,1.13431340495127,176261.691986782,0.0,1.0
2007-12-11,126.33,126.59,123.86,125.0,3500,1.14674945940696,1.14910958652994,1.12432825173867,1.13467650143173,385572.451221089,0.0,1.0
2007-12-12,127.0,129.91,123.81,128.38,5100,1.15283132545464,1.17924659440797,1.1238743811381,1.16535815403044,561834.143207869,0.0,1.0
2007-12-13,123.16,125.65,116.35,125.65,2700,1.11797406333066,1.14057681923918,1.05615688753265,1.14057681923918,297441.605227695,0.0,1.0
2007-12-14,120.44,121.31,119.25,121.31,1900,1.0932835026595,1.10118085110947,1.08248138236587,1.10118085110947,209310.759234305,0.0,1.0
2007-12-17,116.34,119.26,116.34,118.64,2300,1.05606611341254,1.08257215648599,1.05606611341254,1.07694416103888,253376.182231,0.0,1.0
2007-12-18,121.13,121.13,114.55,117.53,2500,1.0995469169474,1.0995469169474,1.03981754591204,1.06686823370617,275408.893729349,0.0,1.0
2007-12-19,120.41,121.22,119.6,119.75,1500,1.09301118029916,1.10036388402844,1.08565847656988,1.0870200883716,165245.336237608,0.0,1.0
2007-12-20,123.92,124.0,118.01,120.6,6400,1.12487289645936,1.12559908942028,1.07122539147167,1.09473588858133,705046.767947132,0.0,1.0
2007-12-21,129.81,129.93,124.14,129.02,29400,1.17833885320682,1.1794281426482,1.12686992710188,1.17116769771778,3238808.59025714,0.0,1.0
2007-12-24,130.0,130.0,129.0,130.0,7700,1.180063561489,1.180063561489,1.17098614947755,1.180063561489,848259.392686392,0.0,1.0
2007-12-26,129.99,129.99,127.26,127.26,10100,1.17997278736889,1.17997278736889,1.15519145257762,1.15519145257762,1112651.93066656,0.0,1.0
2007-12-27,120.62,129.43,119.14,124.6,13400,1.09491743682156,1.17488943664247,1.08148286704461,1.13104553662715,1476191.67038931,0.0,1.0
2007-12-28,116.21,123.55,115.1,122.72,6500,1.05488604985105,1.12151425401512,1.04481012251834,1.11398000204562,716063.123696306,0.0,1.0
2007-12-31,118.4,118.4,115.0,115.91,11800,1.07476558215614,1.07476558215614,1.04390238131719,1.05216282624762,1299929.97840252,0.0,1.0
2008-01-02,115.84,117.74,115.0,117.74,8000,1.05152740740681,1.06877449022858,1.04390238131719,1.06877449022858,881308.459933917,0.0,1.0
2008-01-03,113.65,116.4,113.65,115.67,3900,1.03164787510173,1.05661075813323,1.03164787510173,1.04998424736487,429637.874217783,0.0,1.0
2008-01-04,111.09,115.63,111.09,112.58,5500,1.00840970035241,1.04962115088441,1.00840970035241,1.02193504424947,605899.566204565,0.0,1.0
2008-01-07,111.59,114.8,110.97,112.6,9600,1.01294840635813,1.0420868989149,1.00732041091103,1.0221165924897,1057570.1519207,0.0,1.0
2008-01-08,110.79,114.09,110.6001,112.34,7700,1.00568647674897,1.03564193638677,1.003962676208,1.01975646536673,848259.392686393,0.0,1.0
2008-01-09,113.26,118.07,110.63,110.63,5600,1.02810768441726,1.07177003619236,1.00423409082714,1.00423409082714,616915.921953741,0.0,1.0
2008-01-10,118.1,118.1,111.81,116.05,2100,1.0720423585527,1.0720423585527,1.01494543700065,1.05343366392922,231343.470732652,0.0,1.0
2008-01-11,119.37,122.32,117.99,117.99,6000,1.08357067180725,1.11034903724103,1.07104384323144,1.07104384323144,660981.344950433,0.0,1.0
2008-01-14,122.61,124.01,120.37,120.37,3000,1.11298148672436,1.12568986354039,1.0926480838187,1.0926480838187,330490.672475217,0.0,1.0
2008-01-15,122.04,123.65,122.04,122.3,1000,1.10780736187783,1.12242199521627,1.10780736187783,1.11016748900081,110163.557491739,0.0,1.0
2008-01-16,122.04,125.43,122.01,123.12,10900,1.10780736187783,1.13857978859666,1.10753503951748,1.1176109668502,1200782.77665996,0.0,1.0
2008-01-17,116.51,124.23,116.51,122.03,5100,1.05760927345449,1.12768689418291,1.05760927345449,1.10771658775771,561834.143207869,0.0,1.0
2008-01-18,111.54,120.37,111.35,116.3,8200,1.01249453575756,1.0926480838187,1.01076982747539,1.05570301693208,903341.171432263,0.0,1.0
2008-01-22,111.19,117.79,106.75,108.74,3200,1.00931744155355,1.06922836082915,0.969013732222698,0.987077782125491,352523.383973567,0.0,1.0
2008-01-23,125.7,125.7,106.0,109.9,9800,1.14103068983975,1.14103068983975,0.962205673214108,0.997607580058778,1079602.86341904,0.0,1.0
2008-01-24,114.72,125.12,113.41,125.12,7600,1.04136070595399,1.13576579087311,1.02946929621898,1.13576579087311,837243.036937214,0.0,1.0
2008-01-25,110.98,117.89,110.55,116.59,3700,1.00741118503115,1.07013610203029,1.00350789786622,1.0583354664154,407605.162719434,0.0,1.0
2008-01-28,111.23,113.13,108.45,108.45,2400,1.00968053803401,1.02692762085577,0.984445332642169,0.984445332642169,264392.537980175,0.0,1.0
2008-01-29,111.84,112.71,109.31,110.29,4000,1.015217759361,1.02311510781096,0.99225190697202,1.00114777074324,440654.229966956,0.0,1.0
2008-01-30,111.25,114.73,109.37,111.66,12600,1.00986208627424,1.0414514800741,0.992796551692707,1.01358382519894,1388060.82439591,0.0,1.0
2008-01-31,117.35,117.8,109.3801,109.66,6800,1.06523429954411,1.06931913494926,0.992888233554023,0.995429001176029,749112.190943826,0.0,1.0
2008-02-01,121.37,121.41,117.0,117.0,4700,1.10172549583015,1.10208859231061,1.0620572053401,1.0620572053401,517768.720211176,0.0,1.0
2008-02-04,118.88,120.36,118.51,118.51,6600,1.07912273992163,1.09255730969858,1.0757640974774,1.0757640974774,727079.479445481,0.0,1.0
2008-02-05,114.02,119.92,112.97,118.5,22900,1.03500651754597,1.08856324841355,1.02547523493394,1.07567332335728,2522745.46656082,0.0,1.0
2008-02-06,113.14,115.83,112.34,113.79,5100,1.02701839497589,1.0514366332867,1.01975646536673,1.03291871278333,561834.143207869,0.0,1.0
2008-02-07,114.0,116.85,112.27,112.27,11000,1.03482496930574,1.06069559353838,1.01912104652592,1.01912104652592,1211799.13240913,0.0,1.0
2008-02-08,115.23,118.0,113.14,113.14,9600,1.04599018607983,1.07113461735155,1.02701839497589,1.02701839497589,1057570.15192069,0.0,1.0
2008-02-11,112.4,118.61,112.22,114.11,15500,1.02030111008741,1.07667183867854,1.01866717592535,1.035823484627,1707535.14112196,0.0,1.0
2008-02-12,115.44,116.74,112.03,112.4,10300,1.04789644260223,1.05969707821712,1.01694246764317,1.02030111008741,1134684.64216492,0.0,1.0
2008-02-13,122.37,122.53,115.45,115.45,7800,1.11080290784161,1.11225529376344,1.04798721672235,1.04798721672235,859275.748435564,0.0,1.0
2008-02-14,116.55,122.7299,112.39,122.7299,8200,1.05797236993495,1.11406986842453,1.0202103359673,1.11406986842453,903341.171432258,0.0,1.0
2008-02-15,116.34,117.92,112.47,115.47,7500,1.05606611341254,1.07040842439064,1.02093652892821,1.04816876496258,826226.681188045,0.0,1.0
2008-02-19,114.51,117.71,113.7401,117.09,3300,1.03945444943158,1.06850216786823,1.03246574992396,1.06287417242113,363539.739722739,0.0,1.0
2008-02-20,118.67,118.99,113.51,113.94,4100,1.07721648339923,1.08012125524289,1.03037703742013,1.03428032458505,451670.58571613,0.0,1.0
2008-02-21,114.11,120.94,114.11,119.28,7700,1.035823484627,1.09782220866523,1.035823484627,1.08275370472621,848259.392686391,0.0,1.0
2008-02-22,114.24,116.23,113.52,115.52,8900,1.03700354818849,1.05506759809128,1.03046781154024,1.04862263556315,980455.661676477,0.0,1.0
2008-02-25,122.85,122.85,114.73,114.73,10100,1.1151600656071,1.1151600656071,1.0414514800741,1.0414514800741,1112651.93066657,0.0,1.0
2008-02-26,125.35,125.89,117.29,122.73,24200,1.13785359563574,1.14275539812192,1.06468965482342,1.11407077616573,2665958.09130009,0.0,1.0
2008-02-27,121.51,125.53,118.93,123.88,20100,1.10299633351176,1.1394875297978,1.07957661052221,1.1245097999789,2214287.50558395,0.0,1.0
2008-02-28,115.52,124.31,115.11,122.63,13300,1.04862263556315,1.12841308714383,1.04490089663845,1.11316303496458,1465175.31464013,0.0,1.0
2008-02-29,110.06,116.8,110.02,116.13,15500,0.99905996598061,1.06024172293781,0.998696869500152,1.05415985689013,1707535.14112196,0.0,1.0
2008-03-03,103.88,111.33,103.63,110.06,23500,0.942961559749825,1.01058827923516,0.940692206746962,0.99905996598061,2588843.60105587,0.0,1.0
2008-03-04,104.39,105.83,100.53,103.78,13500,0.947591039875667,0.96066251317216,0.912552229511455,0.94205381854868,1487208.02613848,0.0,1.0
2008-03-05,100.42,106.1,100.06,105.99,19100,0.911553714190195,0.963113414415253,0.908285845866072,0.962114899093993,2104123.94809222,0.0,1.0
2008-03-06,100.63,101.936,100.0,100.5,16200,0.9134599707126,0.925315070799559,0.907741201145384,0.912279907151111,1784649.63136618,0.0,1.0
2008-03-07,100.22,102.42,100.22,100.75,31500,0.909738231787904,0.929708538213103,0.909738231787904,0.914549260153975,3470152.06098979,0.0,1.0
2008-03-10,101.06,102.71,100.24,100.77,8300,0.917363257877526,0.932340987696424,0.909919780028133,0.914730808394204,914357.527181435,0.0,1.0
2008-03-11,111.25,111.47,101.56,104.53,9100,1.00986208627424,1.01185911691676,0.921901963883253,0.94886187755727,1002488.37317483,0.0,1.0
2008-03-12,112.88,119.64,110.67,119.64,10200,1.02465826785291,1.08602157305034,1.0045971873076,1.08602157305034,1123668.28641574,0.0,1.0
2008-03-13,118.79,118.89,106.075,115.0,8400,1.0783057728406,1.07921351404175,0.962886479114967,1.04390238131719,925373.882930611,0.0,1.0
2008-03-14,108.46,120.66,108.46,120.06,5000,0.984536106762284,1.09528053330202,0.984536106762284,1.08983408609515,550817.787458696,0.0,1.0
2008-03-17,105.54,110.52,103.1,108.46,2800,0.958030063688839,1.00323557550588,0.935881178380891,0.984536106762284,308457.96097687,0.0,1.0
2008-03-18,120.45,120.45,109.8,109.8,9200,1.09337427677962,1.09337427677962,0.996699838857632,0.996699838857632,1013504.728924,0.0,1.0
2008-03-19,115.71,123.0,115.7,119.01,14300,1.05034734384532,1.11652167740882,1.05025656972521,1.08030280348312,1575338.87213188,0.0,1.0
2008-03-20,123.65,127.25,116.47,119.37,47900,1.12242199521627,1.1551006784575,1.05724617697403,1.08357067180725,5276834.4038543,0.0,1.0
2008-03-24,124.94,126.84,123.14,123.71,10100,1.13413185671104,1.15137893953281,1.11779251509043,1.12296663993696,1112651.93066657,0.0,1.0
2008-03-25,125.98,127.49,122.66,122.99,5100,1.14357236520296,1.15727925734025,1.11343535732493,1.11643090328871,561834.143207868,0.0,1.0
2008-03-26,113.95,125.01,113.52,122.04,15900,1.03437109870517,1.13476727555185,1.03046781154024,1.10780736187783,1751600.56411865,0.0,1.0
2008-03-27,116.2,123.5,112.61,114.5,10100,1.05479527573094,1.12106038341455,1.02220736660982,1.03936367531147,1112651.93066656,0.0,1.0
2008-03-28,121.26,124.9299,115.71,116.99,10800,1.10072698050889,1.13404017484973,1.05034734384532,1.06196643121999,1189766.42091079,0.0,1.0
2008-03-31,123.72,124.8,122.44,123.0,6200,1.12305741405707,1.13286101902944,1.11143832668241,1.11652167740882,683014.056448783,0.0,1.0
2008-04-01,128.2,128.99,125.3,126.0,14800,1.16372421986838,1.17089537535743,1.13739972503517,1.14375391344318,1630420.65087774,0.0,1.0
2008-04-02,117.14,126.5,117.14,126.16,9000,1.0633280430217,1.14829261944891,1.0633280430217,1.14520629936502,991472.017425656,0.0,1.0
2008-04-03,118.05,120.35,116.12,116.12,3100,1.07158848795213,1.09246653557847,1.05406908277002,1.05406908277002,341507.028224391,0.0,1.0
2008-04-04,118.089,122.26,117.38,120.02,4200,1.07194250702057,1.10980439252035,1.06550662190445,1.08947098961469,462686.941465306,0.0,1.0
2008-04-07,122.67,126.38,118.16,118.88,10000,1.11352613144504,1.14720333000754,1.07258700327339,1.07912273992163,1101635.5749174,0.0,1.0
2008-04-08,122.17,123.24,120.59,120.59,3300,1.10898742543932,1.11870025629157,1.09464511446122,1.09464511446122,363539.739722738,0.0,1.0
2008-04-09,113.5,121.74,112.73,121.04,9200,1.03028626330001,1.10508413827439,1.02329665605119,1.09872994986637,1013504.728924,0.0,1.0
2008-04-10,116.67,116.9,113.01,113.7,8200,1.05906165937632,1.06114946413895,1.0258383314144,1.0321017457023,903341.171432262,0.0,1.0
2008-04-11,108.37,116.14,107.02,116.14,7700,0.983719139681253,1.05425063101025,0.97146463346579,1.05425063101025,848259.392686392,0.0,1.0
2008-04-14,110.24,111.41,108.265,108.37,5000,1.00069390014267,1.01131447219607,0.98276601142005,0.983719139681253,550817.787458697,0.0,1.0
2008-04-15,109.98,111.69,107.75,111.21,10300,0.998333773019694,1.01385614755928,0.978091144234152,1.00949898979378,1134684.64216491,0.0,1.0
2008-04-16,120.9,120.9,112.99,112.99,5400,1.09745911218477,1.09745911218477,1.02565678317417,1.02565678317417,594883.210455392,0.0,1.0
2008-04-17,119.3,120.0,116.51,117.31,3000,1.08293525296644,1.08928944137446,1.05760927345449,1.06487120306365,330490.672475219,0.0,1.0
2008-04-18,124.0,124.0,120.59,120.59,6700,1.12559908942028,1.12559908942028,1.09464511446122,1.09464511446122,738095.835194651,0.0,1.0
2008-04-21,120.89,123.1,118.24,122.75,5500,1.09736833806466,1.11742941860997,1.0733131962343,1.11425232440596,605899.566204563,0.0,1.0
2008-04-22,116.5,120.08,115.98,120.07,5400,1.05751849933437,1.09001563433538,1.05279824508842,1.08992486021526,594883.210455394,0.0,1.0
2008-04-23,117.759,122.715,116.8601,117.23,4800,1.06894696105679,1.11393461498556,1.0607872753997,1.06414501010273,528785.07596035,0.0,1.0
2008-04-24,122.5,122.98,119.74,119.74,7900,1.1119829714031,1.11634012916859,1.08692931425148,1.08692931425148,870292.104184737,0.0,1.0
2008-04-25,120.39,120.99,118.41,120.0,6000,1.09282963205893,1.0982760792658,1.07485635627625,1.08928944137446,660981.344950435,0.0,1.0
2008-04-28,121.6,123.33,118.47,119.99,7600,1.10381330059279,1.1195172233726,1.07540100099694,1.08919866725435,837243.036937216,0.0,1.0
2008-04-29,118.0,120.62,117.31,119.69,2900,1.07113461735155,1.09491743682156,1.06487120306365,1.08647544365091,319474.316726045,0.0,1.0
2008-04-30,118.94,121.7,118.0,118.6,6000,1.07966738464232,1.10472104179393,1.07113461735155,1.07658106455843,660981.344950436,0.0,1.0
2008-05-01,123.36,124.45,120.09,120.86,6400,1.11978954573295,1.12968392482543,1.09010640845549,1.09709601570431,705046.767947129,0.0,1.0
2008-05-02,122.87,124.36,121.08,124.36,7600,1.11534161384733,1.1288669577444,1.09909304634683,1.1288669577444,837243.036937221,0.0,1.0
2008-05-05,122.49,123.55,120.49,121.9,6600,1.11189219728298,1.12151425401512,1.09373737326007,1.10653652419622,727079.47944548,0.0,1.0
2008-05-06,121.8,122.7399,118.02,120.78,10900,1.10562878299508,1.11416064254464,1.07131616559178,1.0963698227434,1200782.77665996,0.0,1.0
2008-05-07,115.65,122.0,112.82,120.91,6600,1.04980269912464,1.10744426539737,1.02411362313222,1.09754988630488,727079.479445477,0.0,1.0
2008-05-08,117.05,119.26,114.7,114.7,8000,1.06251107594067,1.08257215648599,1.04117915771376,1.04117915771376,881308.459933916,0.0,1.0
2008-05-09,115.55,116.6,113.5,114.71,7700,1.04889495792349,1.05842624053552,1.03028626330001,1.04126993183387,848259.392686394,0.0,1.0
2008-05-12,119.87,119.87,114.0,116.94,9200,1.08810937781297,1.08810937781297,1.03482496930574,1.06151256061941,1013504.728924,0.0,1.0
2008-05-13,120.75,121.0,118.9,118.99,3700,1.09972846518763,1.10200533571597,1.08287962327793,1.08369929666813,406259.375966752,0.4,1.0
2008-05-14,119.74,121.16,119.23,120.17,2000,1.09052990825314,1.10346253285411,1.08588509237533,1.09444612556189,219599.662684731,0.0,1.0
2008-05-15,119.27,120.31,118.96,119.06,1400,1.08624939165987,1.09572117305776,1.08342607220473,1.08433682041606,153719.763879311,0.0,1.0
2008-05-16,120.1,120.875,118.16,120.31,6300,1.09380860181395,1.1008669004518,1.07614008651404,1.09572117305776,691738.937456901,0.0,1.0
2008-05-19,118.97,120.7,118.09,120.7,3800,1.08351714702586,1.09927309108197,1.07550256276611,1.09927309108197,417239.359100987,0.0,1.0
2008-05-20,119.6,120.28,117.84,118.51,3200,1.08925486075727,1.09544794859436,1.07322569223777,1.07932770525372,351359.460295569,0.0,1.0
2008-05-21,120.38,121.87,119.48,120.7,3800,1.09635869680569,1.10992884515459,1.08816196290367,1.09927309108197,417239.359100988,0.0,1.0
2008-05-22,121.39,121.65,118.745,120.17,3800,1.10555725374018,1.10792519908965,1.08146796355036,1.09444612556189,417239.359100987,0.0,1.0
2008-05-23,120.86,121.31,119.46,120.725,6200,1.1007302882201,1.10482865517111,1.08797981326141,1.0995007781348,680758.954322664,0.0,1.0
2008-05-27,119.93,121.1,118.75,120.52,19900,1.09226032985468,1.10291608392731,1.08151350096092,1.09763374430156,2185016.64371307,0.0,1.0
2008-05-28,118.97,121.45,117.52,121.45,5800,1.08351714702586,1.10610370266698,1.0703112979615,1.10610370266698,636839.021785717,0.0,1.0
2008-05-29,118.49,121.72,117.17,118.45,14100,1.07914555561145,1.10856272283759,1.06712367922182,1.07878125632692,1548177.62192735,0.0,1.0
2008-05-30,120.49,120.81,119.21,119.68,7200,1.09736051983816,1.10027491411443,1.08570294273307,1.08998345932634,790558.785665028,0.0,1.0
2008-06-02,118.92,122.99,118.91,120.4,3300,1.08306177292019,1.12012922512155,1.08297069809906,1.09654084644796,362339.443429806,0.0,1.0
2008-06-03,116.64,120.5,115.16,119.97,4000,1.06229671370174,1.09745159465929,1.04881764017398,1.09262462913922,439199.325369461,0.0,1.0
2008-06-04,119.43,121.19,117.65,117.65,3800,1.087706588798,1.10373575731751,1.07149527063623,1.07149527063623,417239.359100989,0.0,1.0
2008-06-05,118.99,121.1,118.44,119.22,11500,1.08369929666813,1.10291608392731,1.07869018150578,1.0857940175542,1262698.06043719,0.0,1.0
2008-06-06,115.67,119.5,115.67,117.3,6300,1.05346245605179,1.08834411254594,1.05346245605179,1.06830765189656,691738.937456899,0.0,1.0
2008-06-09,111.8,116.59,111.6,115.63,6600,1.0182165002731,1.06184133959608,1.01639500385043,1.05309815676726,724678.886859612,0.0,1.0
2008-06-10,114.07,115.55,111.56,112.02,11100,1.03889048467042,1.05236955819819,1.0160307045659,1.02022014633804,1218778.12790025,0.0,1.0
2008-06-11,113.01,115.99,113.01,113.02,3000,1.02923655363026,1.05637685032806,1.02923655363026,1.0293276284514,329399.494027096,0.0,1.0
2008-06-12,115.0,116.36,114.27,114.93,2500,1.04736044303584,1.05974661871,1.04071198109309,1.04672291928791,274499.578355913,0.0,1.0
2008-06-13,115.5,117.1,113.98,116.89,14900,1.05191418409252,1.06648615547389,1.03807081128022,1.06457358423008,1636017.48700124,0.0,1.0
2008-06-16,115.5,121.93,111.225,115.98,12700,1.05191418409252,1.11047529408139,1.01297969805793,1.05628577550693,1394457.85804803,0.0,1.0
2008-06-17,115.0,117.0,115.0,115.18,12200,1.04736044303584,1.06557540726255,1.04736044303584,1.04899978981625,1339557.94237685,0.0,1.0
2008-06-18,114.75,115.0,114.0,114.01,6700,1.0450835725075,1.04736044303584,1.03825296092249,1.03834403574362,735658.869993847,0.0,1.0
2008-06-19,115.49,118.85,113.95,113.95,11200,1.05182310927139,1.08242424917226,1.03779758681682,1.03779758681682,1229758.11103448,0.0,1.0
2008-06-20,115.3,116.4,114.8,115.0,24700,1.05009268766985,1.06011091799454,1.04553894661317,1.04736044303584,2712055.83415641,0.0,1.0
2008-06-23,114.0,116.01,110.6101,115.54,10800,1.03825296092249,1.05655899997033,1.00737950730642,1.05227848337705,1185838.17849754,0.0,1.0
2008-06-24,112.26,115.18,112.05,112.48,4200,1.02240594204525,1.04899978981625,1.02049337080144,1.02440958811019,461159.291637932,0.0,1.0
2008-06-25,115.52,115.86,112.01,112.01,6400,1.05209633373479,1.05519287765333,1.02012907151691,1.02012907151691,702718.920591133,0.0,1.0
2008-06-26,112.5,113.82,112.01,112.8,5700,1.02459173775245,1.03661361414208,1.02012907151691,1.02732398238646,625859.038651482,0.0,1.0
2008-06-27,108.91,113.16,108.91,112.85,33300,0.991895876965509,1.03060267594727,0.991895876965509,1.02777935649213,3656334.38370075,0.0,1.0
2008-06-30,104.23,110.53,103.97,109.5,8300,0.949272860675006,1.00664999798914,0.946904915325534,0.997269291412388,911338.600141629,0.0,1.0
2008-07-01,103.38,105.7,102.02,103.73,8000,0.941531500878655,0.962660859381639,0.929145325204492,0.944719119618329,878398.650738919,0.0,1.0
2008-07-02,105.33,106.84,104.5,104.5,6700,0.959291090999697,0.973043388990863,0.951731880845612,0.951731880845612,735658.869993845,0.0,1.0
2008-07-03,105.19,106.56,105.19,105.9,1500,0.958016043503827,0.970493293999124,0.958016043503827,0.96448235580431,164699.747013547,0.0,1.0
2008-07-07,104.52,107.41,104.52,107.41,5600,0.951914030487879,0.978234653795476,0.951914030487879,0.978234653795476,614879.055517244,0.0,1.0
2008-07-08,109.85,110.58,103.46,103.46,26700,1.00045691015206,1.00710537209481,0.942260099447723,0.942260099447723,2931655.49684115,0.0,1.0
2008-07-09,104.6,109.8,104.41,108.77,9800,0.952642629056948,1.00000153604639,0.95091220745541,0.990620829469639,1076038.34715518,0.0,1.0
2008-07-10,108.16,109.12,104.01,105.0,11500,0.985065265380492,0.993808448209313,0.947269214610068,0.95628562190229,1262698.0604372,0.0,1.0
2008-07-11,109.5,110.06,106.02,108.78,5200,0.997269291412388,1.00236948139587,0.965575253657912,0.990711904290772,570959.122980298,0.0,1.0
2008-07-14,111.55,113.15,108.03,108.03,4400,1.01593962974477,1.03051160112613,0.983881292705756,0.983881292705756,483119.257906404,0.0,1.0
2008-07-15,110.64,113.31,103.5201,108.99,68900,1.00765182102161,1.03196879826427,0.942807459122736,0.992624475534577,7565208.37948897,0.0,1.0
2008-07-16,112.49,114.38,107.0,112.57,12400,1.02450066293132,1.04171380412556,0.974500586129,1.02522926150039,1361517.90864533,0.0,1.0
2008-07-17,118.13,118.75,112.01,114.73,10800,1.07586686205064,1.08151350096092,1.02012907151691,1.04490142286524,1185838.17849754,0.0,1.0
2008-07-18,118.86,118.94,115.63,118.5,8900,1.08251532399339,1.08324392256246,1.05309815676726,1.07923663043258,977218.49894705,0.0,1.0
2008-07-21,118.7,120.0,116.55,118.93,68300,1.08105812685526,1.09289785360262,1.06147704031154,1.08315284774133,7499328.48068349,0.0,1.0
2008-07-22,123.79,124.418,110.35,110.35,26600,1.12741521081223,1.13313470957942,1.00501065120874,1.00501065120874,2920675.51370692,0.0,1.0
2008-07-23,126.37,127.38,118.61,118.61,7100,1.15091251466469,1.16011107159918,1.08023845346505,1.08023845346505,779578.802530791,0.0,1.0
2008-07-24,125.4,127.47,123.96,127.47,7900,1.14207825701473,1.16093074498938,1.1289634827715,1.16093074498938,867418.667604687,0.0,1.0
2008-07-25,126.9,129.5,106.85,127.99,18800,1.15573948018477,1.17941893367949,0.973134463811997,1.16566663568832,2064236.82923646,0.0,1.0
2008-07-28,121.03,126.11,118.96,123.14,6500,1.10227856017937,1.14854456931522,1.08342607220473,1.12149534743855,713698.903725374,0.0,1.0
2008-07-29,129.21,129.79,125.24,126.5,8700,1.17677776386662,1.18206010349236,1.1406210598766,1.15209648733943,955258.532678573,0.0,1.0
2008-07-30,129.46,133.2,126.76,129.75,14300,1.17905463439496,1.2131166174989,1.1544644326889,1.18169580420783,1570137.58819581,0.0,1.0
2008-07-31,130.39,130.5,126.11,126.23,7000,1.18752459276038,1.18852641579285,1.14854456931522,1.14963746716882,768598.819396553,0.0,1.0
2008-08-01,129.89,131.74,125.0,129.62,1400,1.1829708517037,1.19981969361341,1.13843526416939,1.18051183153309,153719.763879311,0.0,1.0
2008-08-04,127.81,130.5,125.18,130.5,11300,1.16402728890792,1.18852641579285,1.1400746109498,1.18852641579285,1240738.09416872,0.0,1.0
2008-08-05,130.79,131.31,126.11,129.95,16000,1.19116758560572,1.19590347630466,1.14854456931522,1.1835173006305,1756797.30147784,0.0,1.0
2008-08-06,129.65,132.04,128.24,130.79,10000,1.18078505599649,1.20255193824741,1.16794350621666,1.19116758560572,1097998.31342365,0.0,1.0
2008-08-07,123.04,129.71,123.04,127.35,7900,1.12058459922722,1.1813315049233,1.12058459922722,1.15983784713578,867418.66760468,0.0,1.0
2008-08-08,129.91,129.95,120.86,120.86,8600,1.18315300134597,1.1835173006305,1.1007302882201,1.1007302882201,944278.549544336,0.0,1.0
2008-08-11,131.64,131.935,128.89,130.85,5200,1.19890894540207,1.20159565262551,1.17386336959034,1.19171403453252,570959.122980298,0.0,1.0
2008-08-12,127.81,133.79,127.81,133.79,5800,1.16402728890792,1.21849003194578,1.16402728890792,1.21849003194578,636839.021785717,0.0,1.0
2008-08-13,130.44,133.94,130.13,130.5,12400,1.18797996686604,1.21985615426279,1.1851566474109,1.18852641579285,1361517.90864533,0.0,1.0
2008-08-14,130.0,131.98,128.42,130.99,10000,1.18397267473617,1.20200548932061,1.16958285299707,1.19298908202839,1097998.31342365,0.0,1.0
2008-08-15,128.13,134.46,122.19,134.46,25100,1.16694168318419,1.22459204496173,1.11284323943086,1.22459204496173,2755975.76669337,0.0,1.0
2008-08-18,126.7,129.75,124.22,128.33,8500,1.1539179837621,1.18169580420783,1.13133142812098,1.16876317960687,933298.566410099,0.0,1.0
2008-08-19,125.83,129.3,123.5,124.24,8000,1.14599447432348,1.17759743725682,1.12477404099936,1.13151357776324,878398.650738918,0.0,1.0
2008-08-20,124.35,127.9,124.24,124.65,11500,1.13251540079571,1.16484696229812,1.13151357776324,1.13524764542972,1262698.0604372,0.0,1.0
2008-08-21,124.34,125.44,121.73,121.73,3300,1.13242432597458,1.14244255629927,1.10865379765872,1.10865379765872,362339.443429804,0.0,1.0
2008-08-22,127.16,128.7,123.49,123.49,21100,1.15810742553424,1.17213294798881,1.12468296617823,1.12468296617823,2316776.4413239,0.0,1.0
2008-08-25,124.97,128.81,124.97,127.16,8400,1.13816203970599,1.17313477102128,1.13816203970599,1.15810742553424,922318.583275867,0.0,1.0
2008-08-26,127.41,128.57,120.0101,120.0101,4400,1.16038429606258,1.17094897531407,1.09298983917196,1.09298983917196,483119.257906405,0.0,1.0
2008-08-27,132.24,133.86,125.74,126.94,11700,1.20437343467008,1.21912755569372,1.14517480093328,1.1561037794693,1284658.02670567,0.0,1.0
2008-08-28,134.98,135.32,130.95,131.85,13400,1.22932793566068,1.23242447957922,1.19262478274386,1.20082151664588,1471317.73998769,0.0,1.0
2008-08-29,134.04,135.7,127.43,134.97,10700,1.22076690247412,1.23588532278229,1.16056644570485,1.22923686083954,1174858.19536331,0.0,1.0
2008-09-02,134.98,137.7,131.19,137.7,12300,1.22932793566068,1.254100287009,1.19481057845106,1.254100287009,1350537.92551109,0.0,1.0
2008-09-03,136.97,137.46,130.16,130.16,10200,1.24745182506625,1.2519144913018,1.18542987187431,1.18542987187431,1119958.27969213,0.0,1.0
2008-09-04,133.45,137.85,132.7101,137.78,11100,1.21539348802724,1.25546640932601,1.20865486201157,1.25482888557807,1218778.12790025,0.0,1.0
2008-09-05,134.16,135.29,131.8,134.35,4400,1.22185980032773,1.23215125511582,1.20036614254021,1.22359022192926,483119.257906404,0.0,1.0
2008-09-08,138.95,140.75,132.545,138.69,23100,1.2654846396507,1.28187810745474,1.20715121671466,1.26311669430122,2536376.10400862,0.0,1.0
2008-09-09,135.44,140.65,135.44,138.96,11800,1.23351737743282,1.2809673592434,1.23351737743282,1.26557571447183,1295638.00983991,0.0,1.0
2008-09-10,138.51,140.0,133.37,139.07,16000,1.26147734752082,1.27504749586972,1.21466488945818,1.2665775375043,1756797.30147784,0.0,1.0
2008-09-11,136.75,138.49,134.52,137.98,20600,1.24544817900132,1.26129519787855,1.22513849388853,1.25665038200074,2261876.52565271,0.0,1.0
2008-09-12,133.78,136.49,131.1701,136.49,9000,1.21839895712465,1.24308023365184,1.19462933955701,1.24308023365184,988198.482081285,0.0,1.0
2008-09-15,127.59,133.83,127.31,132.93,6900,1.16202364284298,1.21885433123032,1.15947354785124,1.2106575973283,757618.83626232,0.0,1.0
2008-09-16,135.25,135.61,125.0,126.51,13500,1.23178695583128,1.23506564939209,1.13843526416939,1.15218756216056,1482297.72312193,0.0,1.0
2008-09-17,127.06,133.95,127.06,132.03,12000,1.1571966773229,1.21994722908392,1.1571966773229,1.20246086342628,1317597.97610838,0.0,1.0
2008-09-18,138.97,141.96,126.97,129.94,28200,1.26566678929296,1.2928981608119,1.1563770039327,1.18342622580937,3096355.2438547,0.0,1.0
2008-09-19,145.23,146.81,131.0001,146.81,57500,1.32267962732257,1.33706944906167,1.19308106759774,1.33706944906167,6313490.30218597,0.0,1.0
2008-09-22,145.5,145.5,141.88,142.94,5300,1.32787089212718,1.32787089212718,1.29483382938147,1.30450766543408,580741.700546397,0.3,1.0
2008-09-23,143.37,144.02,136.04,140.41,6200,1.30843195741769,1.31436402669523,1.24153646848785,1.2814182265538,679358.215733521,0.0,1.0
2008-09-24,134.66,140.71,129.41,140.54,9600,1.2289422290986,1.28415610468189,1.1810293618569,1.2826046404093,1051909.49532932,0.0,1.0
2008-09-25,141.45,141.45,138.7,138.7,3600,1.29090953739787,1.29090953739787,1.26581232122364,1.26581232122364,394466.060748495,0.0,1.0
2008-09-26,140.5,141.0,132.39,132.39,3900,1.28223958999222,1.28680272020572,1.20822561792933,1.20822561792933,427338.232477539,0.0,1.0
2008-09-29,129.16,141.5,119.7001,135.59,3800,1.17874779675015,1.29136585041922,1.09241428573686,1.2374296512957,416380.84190119,0.0,1.0
2008-09-30,142.05,142.35,139.9,140.52,6600,1.29638529365406,1.29912317178216,1.27676383373603,1.28242211520076,723187.77803891,0.0,1.0
2008-10-01,139.17,139.17,137.1,137.1,400,1.27010166362433,1.27010166362433,1.25121030454046,1.25121030454046,43829.5623053884,0.0,1.0
2008-10-02,137.78,140.0,134.64,134.64,3600,1.25741616163081,1.27767645977873,1.22875970389006,1.22875970389006,394466.060748496,0.0,1.0
2008-10-03,132.0,141.5,131.16,138.01,3700,1.2046663763628,1.29136585041922,1.19700031760413,1.25951520152902,405423.451324844,0.0,1.0
2008-10-06,130.31,140.0,128.29,128.29,9100,1.18924299624119,1.27767645977873,1.17080795017867,1.17080795017867,997122.542447586,0.0,1.0
2008-10-07,130.84,138.0,126.01,135.0,4800,1.19407991426749,1.25942393892475,1.15000007640513,1.23204515764377,525954.747664663,0.0,1.0
2008-10-08,124.98,131.49,122.25,127.48,8100,1.14060002816533,1.20001198354504,1.11568533719964,1.1634156792328,887548.636684114,0.0,1.0
2008-10-09,118.01,128.21,116.27,128.21,10900,1.0769899929892,1.17007784934451,1.06111029984623,1.17007784934451,1194355.57282184,0.0,1.0
2008-10-10,123.84,125.4,104.82,114.71,14500,1.13019609127856,1.14443305754466,0.956614617957189,1.04687333358013,1588821.63357033,0.0,1.0
2008-10-13,133.8,135.79,115.15,115.15,23400,1.22109364513139,1.2392549033811,1.05088888816801,1.05088888816801,2564029.39486522,0.0,1.0
2008-10-14,125.26,136.99,123.72,136.99,9400,1.14315538108488,1.25020641589349,1.12910094002732,1.25020641589349,1029994.71417663,0.0,1.0
2008-10-15,107.66,123.42,107.66,123.42,6900,0.982533197569843,1.12636306189922,0.982533197569843,1.12636306189922,756059.949767951,0.0,1.0
2008-10-16,123.83,123.83,106.98,107.5,13100,1.13010482867429,1.13010482867429,0.976327340479489,0.981072995901525,1435418.16550147,0.0,1.0
2008-10-17,119.59,129.99,118.64,118.64,9700,1.09140948446384,1.18632259290455,1.0827395370582,1.0827395370582,1062866.88590568,0.0,1.0
2008-10-20,120.8,120.86,116.83,120.86,2500,1.1024522595805,1.10299983520612,1.06622100568535,1.10299983520612,273934.764408679,0.0,1.0
2008-10-21,117.28,118.64,115.45,117.88,3500,1.0703278228775,1.0827395370582,1.0536267662961,1.07580357913369,383508.670172148,0.0,1.0
2008-10-22,108.3,114.29,108.3,114.29,5700,0.988374004243117,1.04304030420079,0.988374004243117,1.04304030420079,624571.262851786,0.0,1.0
2008-10-23,107.14,111.02,101.25,106.58,13200,0.977787542147808,1.01319743260453,0.924033868232831,0.972676836308693,1446375.55607782,0.0,1.0
2008-10-24,100.0,105.05,91.04,98.0,14300,0.912626042699093,0.958713657855397,0.830854749273254,0.894373521845111,1566906.85241764,0.0,1.0
2008-10-27,93.0,100.01,93.0,96.34,11100,0.848742219710156,0.912717305303362,0.848742219710156,0.879223929536306,1216270.35397453,0.0,1.0
2008-10-28,100.19,100.95,93.15,94.51,13200,0.914360032180221,0.921295990104734,0.850111158774205,0.862522872954912,1446375.55607782,0.0,1.0
2008-10-29,101.22,103.82,97.304,100.0,16600,0.923760080420021,0.947488357530198,0.888021644587925,0.912626042699093,1818926.83567362,0.0,1.0
2008-10-30,102.26,105.36,94.145,102.0,11400,0.933251391264092,0.961542798587764,0.859191787899061,0.930878563553074,1249142.52570357,0.0,1.0
2008-10-31,102.0,103.53,99.68,100.0,5500,0.930878563553074,0.94484174200637,0.909705639362456,0.912626042699093,602656.481699092,0.0,1.0
2008-11-03,98.94,106.23,97.23,102.02,5400,0.902952206646482,0.969482645159246,0.887346301316328,0.931061088761614,591699.091122744,0.0,1.0
2008-11-04,101.71,103.59,97.31,101.63,8200,0.928231948029247,0.94538931763199,0.888076402150487,0.927501847195088,898506.027260464,0.0,1.0
2008-11-05,99.91,105.65,99.91,100.09,5600,0.911804679260663,0.964189414111591,0.911804679260663,0.913447406137522,613613.872275439,0.0,1.0
2008-11-06,96.91,98.82,95.185,98.82,2800,0.884425897979691,0.901857055395243,0.868683098743131,0.901857055395243,306806.936137719,0.0,1.0
2008-11-07,98.7,104.42,98.22,99.15,7400,0.900761904144004,0.952964113786392,0.896381299139049,0.90486872133615,810846.902649687,0.0,1.0
2008-11-10,97.97,101.0,96.31,99.69,2400,0.894099734032301,0.921752303126083,0.878950141723496,0.909796901966725,262977.373832331,0.0,1.0
2008-11-11,90.01,97.59,89.97,97.59,11100,0.821454701033453,0.890631755070044,0.821089650616374,0.890631755070044,1216270.35397453,0.0,1.0
2008-11-12,88.75,91.0,88.21,88.43,9300,0.813606117066241,0.834232751020033,0.808655724917331,0.810672551348368,1014465.0865903,0.4,1.0
2008-11-13,92.71,93.08,80.94,84.07,9400,0.849908992824915,0.853300928186205,0.742008778764412,0.770702718442353,1025373.31332783,0.0,1.0
2008-11-14,88.52,97.51,87.42,91.22,10500,0.81149761670652,0.893912478593005,0.801413484551333,0.836249577451071,1145363.80744066,0.0,1.0
2008-11-17,88.35,93.64,86.07,87.63,1800,0.8099391599189,0.858434668192482,0.789037504179058,0.803338637053687,196348.081275542,0.0,1.0
2008-11-18,88.92,90.32,84.47,88.75,4700,0.815164573853861,0.827998923869554,0.774369675589694,0.813606117066241,512686.656663914,0.0,1.0
2008-11-19,78.0,87.48,77.36,87.26,9800,0.715056643731457,0.801963528123434,0.709189512295712,0.799946701692397,1069006.22027795,0.0,1.0
2008-11-20,68.5,79.18,68.0,77.11,17000,0.627966411482113,0.725874167316112,0.623382715047937,0.706897664078624,1854398.54538011,0.0,1.0
2008-11-21,68.01,72.12,60.52,72.12,20300,0.62347438897662,0.661152373665547,0.554810616392664,0.661152373665547,2214370.02771861,0.0,1.0
2008-11-24,73.53,75.2,66.37,71.32,22100,0.674078397609923,0.689387943700071,0.608439864672523,0.653818459370865,2410718.10899415,0.0,1.0
2008-11-25,73.48,75.0,70.48,75.0,11100,0.673620027966506,0.687554465126401,0.64611784936145,0.687554465126401,1210813.16786584,0.0,1.0
2008-11-26,79.85,79.88,71.95,71.95,16400,0.732016320537908,0.732291342323959,0.659593916877927,0.659593916877927,1788949.18495493,0.0,1.0
2008-11-28,80.5,80.55,78.0,78.65,1900,0.737975125902337,0.738433495545755,0.715056643731457,0.721015449095886,207256.308013072,0.0,1.0
2008-12-01,68.41,79.0,64.79,78.61,12400,0.627141346123961,0.724224036599809,0.593955383940527,0.720648753381152,1352620.11545373,0.0,1.0
2008-12-02,71.31,71.93,68.03,70.05,11700,0.653726785442182,0.65941056902056,0.623657736833987,0.642175870428058,1276262.52829102,0.0,1.0
2008-12-03,81.85,85.0,68.76,68.76,102100,0.750351106274612,0.779228393809921,0.630349933627884,0.630349933627884,11137299.4990182,0.0,1.0
2008-12-04,77.32,81.5,77.32,80.54,6900,0.708822816580977,0.747142518770689,0.708822816580977,0.738341821617071,752667.644889576,0.0,1.0
2008-12-05,88.26,88.26,76.09,76.09,6200,0.809114094560749,0.809114094560749,0.697546923352905,0.697546923352905,676310.057726865,0.0,1.0
2008-12-08,96.47,99.53,91.95,92.68,15600,0.884378390009919,0.912430612187076,0.842941774244968,0.849633971038865,1701683.37105469,0.0,1.0
2008-12-09,98.5,99.83,93.0,95.56,13800,0.902988197532673,0.915180830047581,0.852567536756737,0.876036062499718,1505335.28977915,0.0,1.0
2008-12-10,100.0,101.0,97.0,97.69,24700,0.916739286835201,0.925906679703553,0.889237108230145,0.895562609309308,2694332.00416993,0.0,1.0
2008-12-11,97.82,102.93,97.56,97.56,18600,0.896754370382194,0.943599747939473,0.894370848236422,0.894370848236422,2028930.17318059,0.0,1.0
2008-12-12,103.21,103.21,94.57,94.57,12700,0.946166617942611,0.946166617942611,0.86696034356005,0.86696034356005,1385344.79566632,0.0,1.0
2008-12-15,99.98,103.83,97.28,103.83,24000,0.916555938977834,0.951850401520989,0.891803978233284,0.951850401520989,2617974.41700722,0.0,1.0
2008-12-16,103.99,104.08,99.2,102.0,17500,0.953317184379926,0.954142249738077,0.90940537254052,0.935074072571905,1908939.67906776,0.0,1.0
2008-12-17,106.97,107.25,99.2,101.9,10000,1.00043758372325,1.0030562854475,0.92776861087545,0.9530203775021,1069232.12142729,2.16,1.0
2008-12-18,108.04,109.49,105.06,108.05,8400,1.01044476531233,1.02400589924146,0.982574296961439,1.01053829037392,898154.981998921,0.0,1.0
2008-12-19,104.5,111.88,102.2,105.31,20300,0.977336893512949,1.04635838895913,0.955826129349506,0.984912423500944,2170541.20649738,0.0,1.0
2008-12-22,100.97,109.74,96.755,104.2,16000,0.944322546775143,1.02634402578097,0.904901733319094,0.974531141665543,1710771.39428365,0.0,1.0
2008-12-23,99.71,104.16,96.11,102.74,16600,0.932538389016039,0.974157041419223,0.898869366847172,0.960876482674836,1774925.32156929,0.0,1.0
2008-12-24,94.05,98.54,92.99,97.5701,9600,0.879603204161654,0.921595956811158,0.869689547634154,0.912524961088495,1026462.83657019,0.0,1.0
2008-12-26,96.05,96.5,92.0,94.95,6000,0.898308216477691,0.9025168442488,0.860430566537716,0.888020459703871,641539.272856369,0.0,1.0
2008-12-29,96.92,97.6,93.94,96.56,4500,0.906444896835168,0.91280460102262,0.878574428484272,0.903077994618281,481154.454642277,0.0,1.0
2008-12-30,99.81,101.71,95.63,95.63,4600,0.933473639631841,0.951243401332077,0.894380163891323,0.894380163891323,491846.77585655,0.0,1.0
2008-12-31,108.16,109.58,96.67,99.44,13600,1.0115670660513,1.02484762479568,0.904106770295663,0.930013212353375,1454155.6851411,0.0,1.0
2009-01-02,107.67,109.66,105.89,109.66,13400,1.00698433803387,1.02559582528833,0.990336877072595,1.02559582528833,1432771.04271256,0.0,1.0
2009-01-05,102.44,107.48,100.61,107.48,8800,0.95807073082743,1.00520736186384,0.940955644558256,1.00520736186384,940924.266856009,0.0,1.0
2009-01-06,104.68,106.14,103.01,103.74,11100,0.979020344621392,0.992675003612099,0.963401659337501,0.970228988832855,1186847.65478428,0.0,1.0
2009-01-07,102.02,104.46,102.02,102.93,4100,0.954142678241063,0.976962793266628,0.954142678241063,0.96265345884486,438385.169785185,0.0,1.0
2009-01-08,102.97,104.55,99.48,100.73,5900,0.96302755909118,0.97780451882085,0.930387312599695,0.942077945297219,630846.951642097,0.0,1.0
2009-01-09,96.58,103.16,96.58,103.16,8700,0.903265044741441,0.964804535261204,0.903265044741441,0.964804535261204,930231.945641736,0.0,1.0
2009-01-12,95.35,98.71,95.04,95.92,11700,0.891761462167078,0.923185882858021,0.888862185258093,0.897092390677149,1251001.58206992,0.0,1.0
2009-01-13,102.49,102.49,92.52,94.74,18600,0.958538356135331,0.958538356135331,0.865293869739885,0.886056433410687,1988771.74585475,0.0,1.0
2009-01-14,98.14,100.64,96.2,100.64,6500,0.91785495434795,0.941236219742997,0.899711092401394,0.941236219742997,695000.878927734,0.0,1.0
2009-01-15,102.4,102.4,94.03,98.37,9900,0.95769663058111,0.95769663058111,0.879416154038494,0.920006030764295,1058539.80021301,0.0,1.0
2009-01-16,99.94,104.47,96.36,104.47,11500,0.934689465432384,0.977056318328208,0.901207493386677,0.977056318328208,1229616.93964137,0.0,1.0
2009-01-20,97.0,98.33,92.57,95.53,15100,0.907193097327809,0.919631930517974,0.865761495047786,0.893444913275522,1614540.5033552,0.0,1.0
2009-01-21,97.88,100.4,94.02,98.09,3100,0.915423302746865,0.938991618265072,0.879322628976913,0.917387329040049,331461.957642458,0.0,1.0
2009-01-22,94.25,98.7,94.02,95.94,6400,0.881473705393258,0.923092357796441,0.879322628976913,0.897279440800309,684308.55771346,0.0,1.0
2009-01-23,94.9,96.31,90.07,91.83,4300,0.88755283439597,0.900739868078776,0.84238022965274,0.858840640490853,459769.812213731,0.0,1.0
2009-01-26,99.02,99.97,96.3,98.48,1500,0.926085159767007,0.934970040617124,0.900646343017196,0.921034806441677,160384.818214092,0.0,1.0
2009-01-27,98.5,105.98,98.5,105.98,4600,0.921221856564837,0.991178602626817,0.921221856564837,0.991178602626817,491846.77585655,0.0,1.0
2009-01-28,99.49,102.0,96.73,100.97,11900,0.930480837661275,0.953955628117902,0.904667920665144,0.944322546775143,1272386.22449847,0.0,1.0
2009-01-29,95.01,98.43,95.01,98.43,3900,0.888581610073352,0.920567181133776,0.888581610073352,0.920567181133776,417000.52735664,0.0,1.0
2009-01-30,91.66,95.51,88.64,95.51,10700,0.857250714443989,0.893257863152361,0.829006145846773,0.893257863152361,1144078.36992719,0.0,1.0
2009-02-02,91.48,92.68,87.12,87.12,4600,0.855567263335546,0.866790270725169,0.814790336486585,0.814790336486585,491846.77585655,0.0,1.0
2009-02-03,98.2,99.72,91.92,91.92,18000,0.918416104717431,0.93263191407762,0.859682366045074,0.859682366045074,1924617.81856911,0.0,1.0
2009-02-04,90.4,99.39,90.4,98.05,12900,0.845466556684886,0.929545587045474,0.845466556684886,0.917013228793729,1379309.43664119,0.0,1.0
2009-02-05,90.93,93.17,88.51,91.02,7400,0.850423384948636,0.871372998742598,0.827790320046231,0.851265110502857,791231.769856189,0.0,1.0
2009-02-06,87.69,92.71,85.65,91.28,15700,0.820121264996655,0.867070845909909,0.801042152434297,0.853696762103942,1678694.43064083,0.0,1.0
2009-02-09,85.57,88.06,85.36,87.5,3800,0.800293951941656,0.823581692275122,0.798329925648472,0.818344288826632,406308.206142367,0.0,1.0
2009-02-10,79.18,86.64,78.94,84.63,13700,0.740531437591917,0.810301133530736,0.738286836113992,0.791502596153118,1464848.00635538,0.0,1.0
2009-02-11,79.82,81.5,78.22,79.51,19100,0.746517041533049,0.76222925187852,0.731553031680219,0.743617764624063,2042233.35192611,0.0,1.0
2009-02-12,90.03,91.88,77.02,78.85,11100,0.842006129406419,0.859308265798754,0.720330024290596,0.73744511055977,1186847.65478428,0.0,1.0
2009-02-13,89.69,90.07,87.94,90.01,2100,0.838826277312693,0.84238022965274,0.82245939153616,0.841819079283259,224538.745499729,0.0,1.0
2009-02-17,86.02,88.78,83.1,86.41,5300,0.804502579712764,0.830315496708896,0.77719326173135,0.808150057114391,566693.02435646,0.0,1.0
2009-02-18,77.55,87.58,77.225,85.86,9300,0.725286852554346,0.819092489319273,0.72224728805299,0.803006178727481,994385.872927373,0.0,1.0
2009-02-19,74.13,78.75,74.13,78.75,8100,0.693301281493922,0.736509859943969,0.693301281493922,0.736509859943969,866078.018356099,0.0,1.0
2009-02-20,71.08,73.22,68.21,72.91,27900,0.664776137711966,0.684790500890125,0.637934445038452,0.68189122398114,2983157.61878212,0.0,1.0
2009-02-23,67.0,72.0,67.0,71.54,8700,0.62661791258725,0.673380443377343,0.62661791258725,0.669078290544654,930231.945641735,0.0,1.0
2009-02-24,68.25,69.17,63.965,67.79,15700,0.638308545284773,0.64691285095015,0.598233056397663,0.634006392452084,1678694.43064083,0.0,1.0
2009-02-25,70.0,70.58,62.83,67.42,27300,0.654675431061305,0.660099884632956,0.587617961908312,0.630545965173617,2919003.69149648,0.0,1.0
2009-02-26,66.06,70.0,66.04,70.0,6800,0.617826556798712,0.654675431061305,0.617639506675552,0.654675431061305,727077.842570552,0.0,1.0
2009-02-27,65.66,68.54,65.05,65.05,6400,0.614085554335504,0.641020772070598,0.608380525579113,0.608380525579113,684308.557713461,0.0,1.0
2009-03-02,63.0,66.9799,63.0,66.0,20200,0.589207887955175,0.626429927213473,0.589207887955175,0.617265406429231,2159848.88528311,0.0,1.0
2009-03-03,58.45,67.01,58.45,63.98,11100,0.54665398493619,0.62671143764883,0.54665398493619,0.598373343990033,1186847.65478428,0.0,1.0
2009-03-04,63.45,63.56,59.19,59.47,11600,0.593416515726283,0.594445291403665,0.553574839493124,0.556193541217369,1240309.26085565,0.0,1.0
2009-03-05,58.0,63.74,57.2,60.84,18300,0.542445357165082,0.596128742512109,0.534963352238667,0.569006474653855,1956694.78221192,0.0,1.0
2009-03-06,58.4,60.24,58.0,58.62,11200,0.546186359628289,0.563394970959043,0.542445357165082,0.548243910983053,1197539.97599856,0.0,1.0
2009-03-09,56.0,58.45,53.57,56.72,19200,0.523740344849044,0.54665398493619,0.501013754885059,0.530474149282818,2052925.67314038,0.0,1.0
2009-03-10,67.8,67.92,56.45,57.46,19200,0.634099917513664,0.635222218252627,0.527948972620153,0.537395003839752,2052925.67314038,0.0,1.0
2009-03-11,70.29,71.44,67.8,67.98,15000,0.657387657847131,0.668143039928852,0.634099917513664,0.635783368622108,1603848.18214092,0.0,1.0
2009-03-12,77.49,77.5,69.54,69.54,9100,0.724725702184865,0.724819227246445,0.650373278228617,0.650373278228617,973001.230498827,0.0,1.0
2009-03-13,76.06,80.52,72.6094,77.49,30600,0.711351618378898,0.753063795843662,0.679079860630039,0.724725702184865,3271850.29156749,0.0,1.0
2009-03-16,74.95,79.49,73.27,76.58,12700,0.700970336543498,0.743430714500902,0.685258126198026,0.716214921581068,1357924.79421265,0.0,1.0
2009-03-17,80.0,80.0,75.11,75.69,17000,0.748200492641492,0.748200492641492,0.702466737528781,0.707891191100432,1817694.60642638,0.0,1.0
2009-03-18,84.32,86.9,77.99,79.51,15000,0.788603319244133,0.812732785131821,0.729401955263874,0.743617764624063,1603848.18214092,0.0,1.0
2009-03-19,85.34,85.99,82.28,83.95,14300,0.798142875525312,0.804222004528024,0.769524206681775,0.785142891965666,1529001.93364101,0.0,1.0
2009-03-20,81.63,85.34,81.63,85.34,13600,0.763445077679062,0.798142875525312,0.763445077679062,0.798142875525312,1454155.6851411,0.0,1.0
2009-03-23,88.6,88.6,82.81,84.53,18300,0.828632045600452,0.828632045600452,0.774481034945524,0.790567345537316,1956694.78221193,0.0,1.0
2009-03-24,79.9,87.47,79.45,87.47,14700,0.74726524202569,0.818063713641891,0.743056614254582,0.818063713641891,1571771.2184981,0.0,1.0
2009-03-25,80.66,81.7,74.26,81.1,15600,0.754373146705784,0.764099753110124,0.694517107294465,0.758488249415312,1668002.10942656,0.0,1.0
2009-03-26,81.81,82.1,77.95,81.66,16100,0.765128528787506,0.767840755573331,0.729027855017554,0.763725652863803,1721463.71549792,0.0,1.0
2009-03-27,77.69,81.01,77.65,79.75,5200,0.726596203416469,0.757646523861091,0.726222103170148,0.745862366101987,556000.703142187,0.0,1.0
2009-03-30,72.0,75.65,69.89,75.65,11900,0.673380443377343,0.707517090854111,0.653646655383923,0.707517090854111,1272386.22449847,0.0,1.0
2009-03-31,76.39,79.0,73.87,74.55,11800,0.714437945411045,0.738847986483473,0.690869629892838,0.69722933408029,1261693.90328419,0.0,1.0
2009-04-01,79.82,81.03,72.99,75.35,7200,0.746517041533049,0.757833573984251,0.682639424473781,0.704711339006705,769847.127427643,0.0,1.0
2009-04-02,82.9,83.23,79.5,81.48,31000,0.775322760499746,0.778409087531892,0.743524239562483,0.76204220175536,3314619.57642457,0.0,1.0
2009-04-03,82.58,83.45,79.55,79.55,8000,0.77232995852918,0.780466638886656,0.743991864870384,0.743991864870384,855385.697141826,0.0,1.0
2009-04-06,77.6,79.941,72.4,78.56,3100,0.725754477862247,0.747648694778169,0.67712144584055,0.734732883773945,331461.957642458,0.0,1.0
2009-04-07,75.68,79.9081,75.26,76.08,7500,0.707797666038852,0.74734099732557,0.703869613452484,0.711538668502059,801924.091070461,0.0,1.0
2009-04-08,78.99,81.49,75.68,75.68,5200,0.738754461421893,0.76213572681694,0.707797666038852,0.707797666038852,556000.703142187,0.0,1.0
2009-04-09,83.2,84.215,77.5,81.46,8000,0.778128512347152,0.787621306097541,0.724819227246445,0.761855151632199,855385.697141825,0.0,1.0
2009-04-13,82.54,82.54,77.45,81.75,6500,0.771955858282859,0.771955858282859,0.724351601938544,0.764567378418025,695000.878927734,0.0,1.0
2009-04-14,78.64,83.41,77.19,80.78,14700,0.735481084266587,0.780092538640336,0.72191995033746,0.755495447444747,1571771.2184981,0.0,1.0
2009-04-15,82.6,82.6,77.76,77.76,10500,0.77251700865234,0.77251700865234,0.72725087884753,0.72725087884753,1122693.72749865,0.0,1.0
2009-04-16,83.08,83.5,80.99,82.82,18100,0.777006211608189,0.780934264194557,0.75745947373793,0.774574560007105,1935310.13978338,0.0,1.0
2009-04-17,83.23,83.46,82.33,83.32,4900,0.778409087531892,0.780560163948236,0.769991831989675,0.779250813086114,523923.739499368,0.0,1.0
2009-04-20,73.0,81.47,72.78,81.47,14800,0.682732949535361,0.761948676693779,0.680675398180597,0.761948676693779,1582463.53971238,0.0,1.0
2009-04-21,75.48,77.19,72.19,72.43,17100,0.705927164807248,0.72191995033746,0.675157419547366,0.677402021025291,1828386.92764065,0.0,1.0
2009-04-22,75.78,77.0,73.074,73.85,6100,0.708732916654653,0.720142974167436,0.683425034991055,0.690682579769677,652231.594070642,0.0,1.0
2009-04-23,72.08,75.31,72.08,73.895,12500,0.674128643869984,0.704337238760385,0.674128643869984,0.691103442546788,1336540.1517841,0.0,1.0
2009-04-24,77.0,78.23,73.14,73.14,11200,0.720142974167436,0.731646556741799,0.684042300397484,0.684042300397484,1197539.97599856,0.0,1.0
2009-04-27,71.5,75.43,71.32,75.42,16700,0.668704190298334,0.705459539499347,0.66702073918989,0.705366014437767,1785617.64278356,0.0,1.0
2009-04-28,78.0,78.9,70.87,70.87,23600,0.729495480325455,0.737912735867671,0.662812111418782,0.662812111418782,2523387.80656838,0.0,1.0
2009-04-29,80.51,81.0,77.79,77.79,10200,0.752970270782082,0.757552998799511,0.727531454032271,0.727531454032271,1090616.76385583,0.0,1.0
2009-04-30,77.76,81.93,77.17,81.09,16100,0.72725087884753,0.766250829526468,0.721732900214299,0.758394724353732,1721463.71549792,0.0,1.0
2009-05-01,75.5,77.76,75.04,77.76,3400,0.706114214930408,0.72725087884753,0.70181206209772,0.72725087884753,363538.921285276,0.0,1.0
2009-05-04,74.51,79.0,73.82,76.58,20100,0.69685523383397,0.738847986483473,0.690402004584937,0.716214921581068,2149156.56406884,0.0,1.0
2009-05-05,69.06,75.175,67.69,74.19,15700,0.645884075272768,0.703074650429052,0.633071141836282,0.693862431863404,1678694.43064083,0.0,1.0
2009-05-06,69.2,71.655,68.29,70.15,9300,0.647193426134891,0.670153828752826,0.638682645531094,0.656078306985008,994385.872927372,0.0,1.0
2009-05-07,68.54,73.22,67.6,72.51,13700,0.641020772070598,0.684790500890125,0.632229416282061,0.678150221517932,1464848.00635538,0.0,1.0
2009-05-08,73.57,73.57,68.52,69.45,15600,0.688063878045432,0.688063878045432,0.640833721947438,0.649531552674395,1668002.10942656,0.0,1.0
2009-05-11,69.19,72.8483,68.66,70.56,5000,0.64709990107331,0.68131417435119,0.642143072809561,0.659912834509796,534616.060713641,0.0,1.0
2009-05-12,70.17,71.55,68.0,68.94,12500,0.656265357108169,0.669171815606234,0.635970418745268,0.644761774533806,1336540.1517841,0.0,1.0
2009-05-13,69.39,69.66,68.53,68.53,12700,0.652711404768122,0.655251137860605,0.64462188454762,0.64462188454762,1350141.87520297,0.4,1.0
2009-05-14,72.19,73.64,69.5,69.53,24400,0.679049377579056,0.692688684927576,0.653746110842837,0.654028303408668,2593973.3665317,0.0,1.0
2009-05-15,69.55,72.8,69.18,72.8,13000,0.654216431785889,0.684787293084295,0.650736056807302,0.684787293084295,1382034.99036525,0.0,1.0
2009-05-18,72.19,72.19,70.12,70.91,8700,0.679049377579056,0.679049377579056,0.659578090536687,0.667009161436915,924900.339705975,0.0,1.0
2009-05-19,70.61,75.53,70.06,72.01,19900,0.6641872357786,0.710466816574956,0.659013705405024,0.677356222184068,2115576.63909758,0.0,1.0
2009-05-20,69.85,71.27,69.36,71.27,10200,0.657038357444204,0.670395472226892,0.65242921220229,0.670395472226892,1084365.91551735,0.0,1.0
2009-05-21,68.56,69.47,68.0,68.0,6900,0.644904077113452,0.653463918277005,0.639636482551265,0.639636482551265,733541.648732325,0.0,1.0
2009-05-22,69.01,72.04,68.73,69.88,9500,0.649136965600923,0.677638414749899,0.64650316831983,0.657320550010035,1009948.64680538,0.0,1.0
2009-05-26,71.8,71.8,68.45,68.45,10600,0.675380874223247,0.675380874223247,0.643869371038737,0.643869371038737,1126890.06906705,0.0,1.0
2009-05-27,69.5,71.97,69.5,71.47,10100,0.653746110842837,0.676979965429626,0.653746110842837,0.672276755999102,1073734.87712993,0.0,1.0
2009-05-28,69.48,70.69,69.2,70.33,6200,0.653557982465616,0.664939749287484,0.650924185184523,0.661553438497507,659124.38002035,0.0,1.0
2009-05-29,71.6,71.6,69.16,69.93,12900,0.673499590451038,0.673499590451038,0.650547928430081,0.657790870953088,1371403.95197782,0.0,1.0
2009-06-01,73.12,74.81,71.69,72.71,13900,0.687797347119831,0.703694194995002,0.674346168148532,0.683940715386801,1477714.33585207,0.0,1.0
2009-06-02,72.51,74.81,71.885,71.885,26100,0.682059431614591,0.703694194995002,0.676180419826437,0.676180419826437,2774701.01911793,0.0,1.0
2009-06-03,70.76,72.52,70.03,72.16,11500,0.665598198607757,0.682153495803202,0.658731512839192,0.678767185013225,1222569.41455388,0.0,1.0
2009-06-04,72.89,73.0,71.26,71.35,3300,0.68563387078179,0.686668576856505,0.670301408038282,0.671147985735776,350824.266785025,0.0,1.0
2009-06-05,71.32,72.89,71.22,72.89,4000,0.670865793169944,0.68563387078179,0.66992515128384,0.68563387078179,425241.535497,0.0,1.0
2009-06-08,72.12,73.1,71.11,71.19,18400,0.678390928258783,0.68760921874261,0.668890445209124,0.669642958718008,1956111.0632862,0.0,1.0
2009-06-09,73.87,74.21,72.17,72.17,18500,0.694852161265617,0.698050343678373,0.678861249201835,0.678861249201835,1966742.10167362,0.0,1.0
2009-06-10,73.72,74.88,72.0,74.88,27500,0.69344119843646,0.704352644315275,0.677262157995457,0.704352644315275,2923535.55654187,0.0,1.0
2009-06-11,75.12,76.76,72.54,74.31,10800,0.706610184841927,0.722036711774046,0.682341624180423,0.698990985564478,1148152.1458419,0.0,1.0
2009-06-12,75.35,75.35,72.215,74.23,26700,0.708773661179968,0.708773661179968,0.679284538050582,0.698238472055594,2838487.24944247,0.0,1.0
2009-06-15,73.09,74.75,72.33,73.54,4600,0.687515154553999,0.703129809863339,0.680366276219603,0.691748043041471,489027.76582155,0.0,1.0
2009-06-16,72.75,74.11,71.23,73.09,53100,0.684316972141243,0.697109701792268,0.67001921547245,0.687515154553999,5645081.38372268,0.0,1.0
2009-06-17,73.98,74.37,71.1,71.1,14300,0.695886867340332,0.699555370696141,0.668796381020514,0.668796381020514,1520238.48940178,0.0,1.0
2009-06-18,72.53,75.68,72.23,72.5,16400,0.682247559991812,0.711877779404114,0.679425634333498,0.681965367425981,1743490.2955377,0.0,1.0
2009-06-19,73.48,75.91,72.6,73.67,33100,0.691183657909808,0.714041255742155,0.682906009312086,0.692970877493407,3518873.70623768,0.0,1.0
2009-06-22,71.0,72.48,71.0,72.2,5000,0.667855739134409,0.68177723904876,0.667855739134409,0.679143441767667,531551.91937125,0.0,1.0
2009-06-23,70.15,71.54,69.95,71.54,8300,0.659860283102518,0.672935205319375,0.657978999330309,0.672935205319375,882376.186156276,0.0,1.0
2009-06-24,69.69,70.69,69.45,69.55,14600,0.655533330426436,0.664939749287484,0.653275789899785,0.654216431785889,1552131.60456405,0.0,1.0
2009-06-25,71.88,72.0,69.4,69.4,9900,0.676133387732131,0.677262157995457,0.652805468956732,0.652805468956732,1052472.80035508,0.0,1.0
2009-06-26,75.01,75.25,71.63,71.63,20100,0.705575478767211,0.707833019293863,0.673781783016869,0.673781783016869,2136838.71587243,0.0,1.0
2009-06-29,71.96,74.66,71.13,74.31,17200,0.676885901241015,0.702283232165845,0.669078573586345,0.698990985564478,1828538.6026371,0.0,1.0
2009-06-30,72.35,74.64,71.98,72.23,12500,0.680554404596824,0.702095103788624,0.677074029618236,0.679425634333498,1328879.79842812,0.0,1.0
2009-07-01,75.31,75.47,72.52,73.34,24400,0.708397404425526,0.709902431443294,0.682153495803202,0.689866759269261,2593973.3665317,0.0,1.0
2009-07-02,72.61,74.82,71.26,74.12,23000,0.683000073500696,0.703788259183612,0.670301408038282,0.697203765980879,2445138.82910775,0.0,1.0
2009-07-06,74.43,74.45,72.55,73.25,3600,0.700119755827804,0.700307884205025,0.682435688369033,0.689020181571767,382717.3819473,0.0,1.0
2009-07-07,72.55,74.8,72.55,74.8,3400,0.682435688369033,0.703600130806391,0.682435688369033,0.703600130806391,361455.30517245,0.0,1.0
2009-07-08,72.31,73.65,71.65,73.24,30000,0.680178147842382,0.692782749116186,0.67396991139409,0.688926117383156,3189311.5162275,0.0,1.0
2009-07-09,71.8,72.56,71.22,72.56,9800,0.675380874223247,0.682529752557644,0.66992515128384,0.682529752557644,1041841.76196765,0.0,1.0
2009-07-10,71.79,72.168,70.5088,71.68,2700,0.675286810034637,0.678842436364113,0.663235306189862,0.674252103959922,287038.036460475,0.0,1.0
2009-07-13,73.63,73.89,72.07,72.61,3400,0.692594620738965,0.695040289642838,0.67792060731573,0.683000073500696,361455.30517245,0.0,1.0
2009-07-14,72.16,73.8,72.16,73.8,1300,0.678767185013225,0.694193711945343,0.678767185013225,0.694193711945343,138203.499036525,0.0,1.0
2009-07-15,74.49,74.889,69.6,69.6,12300,0.700684140959467,0.704437302085025,0.654686752728942,0.654686752728942,1307617.72165327,0.0,1.0
2009-07-16,75.05,75.74,73.74,74.07,9400,0.705951735521653,0.712442164535776,0.693629326813681,0.696733445037826,999317.608417951,0.0,1.0
2009-07-17,73.58,74.895,72.8,74.71,9700,0.692124299795913,0.704493740598191,0.684787293084295,0.702753553108897,1031210.72358023,0.0,1.0
2009-07-20,73.85,74.55,71.4501,74.55,5100,0.694664032888396,0.701248526091129,0.672089568263767,0.701248526091129,542182.957758675,0.0,1.0
2009-07-21,71.94,72.92,71.56,72.17,9200,0.676697772863794,0.685916063347621,0.673123333696596,0.678861249201835,978055.5316431,0.0,1.0
2009-07-22,71.88,73.52,71.45,71.9,11900,0.676133387732131,0.69155991466425,0.672088627621881,0.676321516109352,1265093.56810358,0.0,1.0
2009-07-23,73.81,74.83,71.47,71.47,10600,0.694287776133954,0.703882323372223,0.672276755999102,0.672276755999102,1126890.06906705,0.0,1.0
2009-07-24,74.64,74.65,72.05,72.05,4000,0.702095103788624,0.702189167977234,0.677732478938509,0.677732478938509,425241.535497,0.0,1.0
2009-07-27,74.25,74.25,73.11,74.11,800,0.698426600432815,0.698426600432815,0.68770328293122,0.697109701792268,85048.3070994,0.0,1.0
2009-07-28,75.41,76.5,74.07,75.25,4800,0.709338046311631,0.719591042870173,0.696733445037826,0.707833019293863,510289.8425964,0.0,1.0
2009-07-29,74.83,75.33,73.5,73.5,2100,0.703882323372223,0.708585532802747,0.691371786287029,0.691371786287029,223251.806135925,0.0,1.0
2009-07-30,77.19,78.75,73.77,75.75,24300,0.726081471884296,0.740755485307531,0.693911519379512,0.712536228724387,2583342.32814428,0.0,1.0
2009-07-31,82.07,82.9,77.97,77.97,39100,0.77198479592621,0.77979212358088,0.733418478595914,0.733418478595914,4156736.00948318,0.0,1.0
2009-08-03,80.19,82.39,80.19,81.34,5000,0.75430072846744,0.774994849961746,0.75430072846744,0.765118110157645,531551.91937125,0.0,1.0
2009-08-04,81.64,81.64,78.3,78.3,6600,0.76794003581596,0.76794003581596,0.736522596820059,0.736522596820059,701648.53357005,0.0,1.0
2009-08-05,80.73,81.26,78.7801,81.26,5000,0.759380194652406,0.764365596648762,0.741038618515249,0.764365596648762,531551.91937125,0.0,1.0
2009-08-06,80.78,81.77,80.01,81.77,5800,0.759850515595459,0.769162870267896,0.752607573072452,0.769162870267896,616600.22647065,0.0,1.0
2009-08-07,79.86,82.0,78.78,82.0,7600,0.751196610243294,0.771326346605937,0.741037677873362,0.771326346605937,807958.917444301,0.0,1.0
2009-08-10,80.66,80.95,79.04,79.22,4800,0.758721745332133,0.761449606801837,0.743483346777235,0.745176502172224,510289.8425964,0.0,1.0
2009-08-11,79.55,80.5,79.55,80.43,3900,0.748280620396369,0.757216718314365,0.748280620396369,0.756558268994092,414610.497109575,0.0,1.0
2009-08-12,80.93,80.94,79.01,79.24,11800,0.761261478424616,0.761355542613226,0.743201154211404,0.745364630549445,1254462.52971615,0.0,1.0
2009-08-13,79.69,81.1,79.56,81.03,3400,0.749597519036916,0.762860569630994,0.74837468458498,0.762202120310721,361455.30517245,0.0,1.0
2009-08-14,78.31,81.9,76.5,79.96,24400,0.73661666100867,0.770385704719832,0.719591042870173,0.752137252129399,2593973.3665317,0.0,1.0
2009-08-17,76.99,78.85,76.75,77.1,6400,0.724200188112087,0.741696127193636,0.721942647585435,0.725234894186802,680386.4567952,0.0,1.0
2009-08-18,76.27,77.0,75.22,77.0,12800,0.717427566532132,0.724294252300697,0.707550826728032,0.724294252300697,1360772.9135904,0.0,1.0
2009-08-19,74.75,77.98,72.2301,75.51,25900,0.703129809863339,0.733512542784524,0.679426574975384,0.710278688197736,2753438.94234308,0.0,1.0
2009-08-20,76.74,76.74,71.8,74.82,3600,0.721848583396825,0.721848583396825,0.675380874223247,0.703788259183612,382717.3819473,0.0,1.0
2009-08-21,77.4,78.16,76.4,78.0,8200,0.728056819845116,0.735205698179513,0.718650400984068,0.733700671161745,871745.147768851,0.0,1.0
2009-08-24,78.75,79.28,77.29,77.84,8300,0.740755485307531,0.745740887303887,0.727022113770401,0.732195644143977,882376.186156275,0.0,1.0
2009-08-25,79.32,79.85,78.5,78.99,21400,0.746117144058328,0.751102546054684,0.738403880592269,0.743013025834182,2275042.21490895,0.0,1.0
2009-08-26,79.82,79.84,77.53,77.53,4500,0.750820353488852,0.751008481866073,0.729279654297053,0.729279654297053,478396.727434125,0.0,1.0
2009-08-27,79.0,79.0,77.465,78.86,2500,0.743107090022793,0.743107090022793,0.728668237071084,0.741790191382246,265775.959685625,0.0,1.0
2009-08-28,77.53,79.13,77.2,78.48,2000,0.729279654297053,0.744329924474729,0.726175536072907,0.738215752215048,212620.7677485,0.0,1.0
2009-08-31,75.74,76.9,75.55,76.68,11600,0.712442164535776,0.723353610414592,0.710654944952177,0.721284198265162,1233200.4529413,0.0,1.0
2009-09-01,74.52,77.0,74.0,76.0,8600,0.700966333525298,0.724294252300697,0.696074995717553,0.714887833439649,914269.30131855,0.0,1.0
2009-09-02,75.58,77.028,74.56,74.56,2500,0.710937137518009,0.724557632028806,0.70134259027974,0.70134259027974,265775.959685625,0.0,1.0
2009-09-03,77.19,77.19,75.81,76.27,4800,0.726081471884296,0.726081471884296,0.71310061385605,0.717427566532132,510289.8425964,0.0,1.0
2009-09-04,76.05,77.38,75.7,77.38,3800,0.715358154382701,0.727868691467895,0.712065907781335,0.727868691467895,403979.45872215,0.0,1.0
2009-09-08,78.15,78.48,76.6,77.0,4300,0.735111633990902,0.738215752215048,0.720531684756278,0.724294252300697,457134.650659275,0.0,1.0
2009-09-09,78.3,78.49,77.6,77.87,5300,0.736522596820059,0.738309816403659,0.729938103617326,0.732477836709809,563445.034533525,0.0,1.0
2009-09-10,77.64,78.0099,77.37,77.98,6100,0.730314360371768,0.73379379470847,0.727774627279285,0.733512542784524,648493.341632925,0.0,1.0
2009-09-11,77.64,78.0,77.04,77.04,2600,0.730314360371768,0.733700671161745,0.724670509055139,0.724670509055139,276406.99807305,0.0,1.0
2009-09-14,77.19,77.85,77.0,77.19,6900,0.726081471884296,0.732289708332588,0.724294252300697,0.726081471884296,733541.648732325,0.0,1.0
2009-09-15,77.52,78.24,76.92,77.54,16700,0.729185590108442,0.735958211688397,0.723541738791813,0.729373718485663,1775383.41069998,0.0,1.0
2009-09-16,77.29,78.25,77.0,77.0,11600,0.727022113770401,0.736052275877007,0.724294252300697,0.724294252300697,1233200.4529413,0.0,1.0
2009-09-17,77.0,77.99,77.0,77.0,20900,0.724294252300697,0.733606606973135,0.724294252300697,0.724294252300697,2221887.02297183,0.0,1.0
2009-09-18,77.55,78.11,76.0,77.68,10900,0.729467782674273,0.73473537723646,0.714887833439649,0.73069061712621,1158783.18422933,0.0,1.0
2009-09-21,76.93,77.56,76.25,76.25,9500,0.723635802980424,0.729561846862884,0.717239438154911,0.717239438154911,1009948.64680537,0.0,1.0
2009-09-22,78.2,78.89,77.35,77.76,19500,0.735581954933955,0.742072383948078,0.727586498902064,0.731443130635094,2073052.48554787,0.0,1.0
2009-09-23,78.05,79.0,77.2,77.2,19800,0.734170992104797,0.743107090022793,0.726175536072907,0.726175536072907,2104945.60071015,0.0,1.0
2009-09-24,78.76,79.65,78.15,78.42,15500,0.740849549496142,0.749221262282474,0.735111633990902,0.737651367083385,1647810.95005087,0.0,1.0
2009-09-25,79.05,79.05,77.0,78.74,4800,0.743577410965845,0.743577410965845,0.724294252300697,0.740661421118921,510289.8425964,0.0,1.0
2009-09-28,79.02,79.76,78.55,78.55,7900,0.743295218400014,0.75025596835719,0.738874201535321,0.738874201535321,839852.032606575,0.0,1.0
2009-09-29,74.28,81.37,74.28,79.34,58800,0.698708792998646,0.765400302723477,0.698708792998646,0.746305272435549,6251050.57180591,0.0,1.0
2009-09-30,76.75,77.02,75.53,76.0,19500,0.721942647585435,0.724482380677918,0.710466816574956,0.714887833439649,2073052.48554788,0.0,1.0
2009-10-01,75.48,77.01,75.48,76.28,16700,0.709996495631904,0.724388316489308,0.709996495631904,0.717521630720742,1775383.41069998,0.0,1.0
2009-10-02,74.9,76.47,74.06,74.06,5900,0.704540772692496,0.719308850304342,0.696639380849216,0.696639380849216,627231.264858075,0.0,1.0
2009-10-05,75.73,76.87,74.49,76.0,10100,0.712348100347166,0.723071417848761,0.700684140959467,0.714887833439649,1073734.87712993,0.0,1.0
2009-10-06,76.94,77.12,76.175,77.0,3500,0.723729867169034,0.725423022564023,0.716533956740332,0.724294252300697,372086.343559875,0.0,1.0
2009-10-07,76.58,76.96,75.82,75.82,5600,0.720343556379057,0.723917995546255,0.71319467804466,0.71319467804466,595338.1496958,0.0,1.0
2009-10-08,76.36,77.389,76.06,77.22,2300,0.718274144229626,0.727953349237645,0.715452218571312,0.726363664450128,244513.882910775,0.0,1.0
2009-10-09,76.86,77.27,75.96,76.09,1900,0.72297735366015,0.72683398539318,0.714511576685207,0.715734411137143,201989.729361075,0.0,1.0
2009-10-12,77.12,77.12,76.31,76.61,1300,0.725423022564023,0.725423022564023,0.717803823286574,0.720625748944888,138203.499036525,0.0,1.0
2009-10-13,75.93,77.5899,75.55,77.27,11900,0.714229384119376,0.729843098786829,0.710654944952177,0.72683398539318,1265093.56810357,0.0,1.0
2009-10-14,76.68,77.39,75.756,76.63,7900,0.721284198265162,0.727962755656506,0.712592667237553,0.720813877322109,839852.032606575,0.0,1.0
2009-10-15,76.94,77.14,76.36,76.36,2400,0.723729867169034,0.725611150941244,0.718274144229626,0.718274144229626,255144.9212982,0.0,1.0
2009-10-16,75.96,77.51,75.61,76.55,4500,0.714511576685207,0.729091525919832,0.71121933008384,0.720061363813225,478396.727434125,0.0,1.0
2009-10-19,76.74,77.01,76.0115,76.13,3000,0.721848583396825,0.724388316489308,0.714996007256551,0.716110667891585,318931.15162275,0.0,1.0
2009-10-20,76.88,77.53,76.3015,76.3015,4700,0.723165482037371,0.729279654297053,0.717723868726255,0.717723868726255,499658.804208975,0.0,1.0
2009-10-21,77.16,77.8625,76.9,77.05,10000,0.725799279318465,0.732407288568351,0.723353610414592,0.724764573243749,1063103.8387425,0.0,1.0
2009-10-22,78.17,78.17,77.63,77.97,2100,0.735299762368123,0.735299762368123,0.730220296183157,0.733418478595914,223251.806135925,0.0,1.0
2009-10-23,76.98,78.1,76.3,78.1,9200,0.724106123923476,0.73464131304785,0.717709759097963,0.73464131304785,978055.5316431,0.0,1.0
2009-10-26,77.35,77.94,77.02,77.02,6700,0.727586498902064,0.733136286030082,0.724482380677918,0.724482380677918,712279.571957475,0.0,1.0
2009-10-27,76.26,77.39,76.25,77.39,3300,0.717333502343522,0.727962755656506,0.717239438154911,0.727962755656506,350824.266785025,0.0,1.0
2009-10-28,73.56,76.22,73.56,76.22,13300,0.691936171418692,0.71695724558908,0.691936171418692,0.71695724558908,1413928.10552753,0.0,1.0
2009-10-29,73.79,74.56,72.5,74.2,13000,0.694099647756733,0.70134259027974,0.681965367425981,0.697956279489763,1382034.99036525,0.0,1.0
2009-10-30,74.26,74.41,72.765,73.03,6700,0.698520664621426,0.699931627450583,0.684458068424159,0.686950769422336,712279.571957475,0.0,1.0
2009-11-02,72.83,75.24,72.0,74.46,4300,0.685069485650127,0.707738955105253,0.677262157995457,0.700401948393635,457134.650659275,0.0,1.0
2009-11-03,72.15,73.052,71.72,73.0,3600,0.678673120824614,0.68715771063728,0.674628360714363,0.686668576856505,382717.3819473,0.0,1.0
2009-11-04,72.87,73.05,71.8,71.8,7900,0.685445742404569,0.687138897799557,0.675380874223247,0.675380874223247,839852.032606575,0.0,1.0
2009-11-05,78.0,78.0,73.03,73.06,10600,0.733700671161745,0.733700671161745,0.686950769422336,0.687232961988168,1126890.06906705,0.0,1.0
2009-11-06,77.17,77.55,75.41,77.31,2500,0.725893343507075,0.729467782674273,0.709338046311631,0.727210242147622,265775.959685625,0.0,1.0
2009-11-09,77.8,77.8,76.18,77.55,5000,0.731819387389535,0.731819387389535,0.716580988834638,0.729467782674273,531551.91937125,0.0,1.0
2009-11-10,75.73,77.62,75.6,77.07,2500,0.712348100347166,0.730126231994547,0.71112526589523,0.72495270162097,265775.959685625,0.0,1.0
2009-11-11,76.95,77.49,76.22,76.22,1800,0.723823931357645,0.728903397542611,0.71695724558908,0.71695724558908,191358.69097365,0.0,1.0
2009-11-12,77.49,78.16,76.56,76.56,19100,0.73266596508703,0.739000797924923,0.723872838909059,0.723872838909059,2020100.66050248,0.4,1.0
2009-11-13,77.41,77.41,76.4475,77.0,2200,0.731909567136237,0.731909567136237,0.722809154290756,0.728033027638422,232681.75147149,0.0,1.0
2009-11-16,78.32,78.45,76.8,77.78,4300,0.740513593826509,0.741742740496548,0.726142032761439,0.735407907658655,454787.059694277,0.0,1.0
2009-11-17,77.92,78.18,76.15,78.18,17900,0.736731604072543,0.739189897412621,0.719996299411244,0.739189897412621,1893183.34151804,0.0,1.0
2009-11-18,77.5,77.99,76.97,77.73,2400,0.732760514830879,0.737393452279487,0.727749378406874,0.734935158939409,253834.637968899,0.0,1.0
2009-11-19,76.5,77.5,76.08,77.5,5900,0.723305540445964,0.732760514830879,0.7193344512043,0.732760514830879,624010.151673543,0.0,1.0
2009-11-20,76.5,77.45,75.36,76.17,4500,0.723305540445964,0.732287766111633,0.712526869647162,0.720185398898943,475939.946191685,0.0,1.0
2009-11-23,77.99,77.99,77.01,77.31,6700,0.737393452279487,0.737393452279487,0.728127577382271,0.730964069697745,708621.697663176,0.0,1.0
2009-11-24,78.2,78.2,77.27,77.53,7500,0.739378996900319,0.739378996900319,0.730585870722349,0.733044164062426,793233.243652809,0.0,1.0
2009-11-25,77.56,78.61,77.56,78.2,7400,0.733327813293974,0.743255536398134,0.733327813293974,0.739378996900319,782656.800404104,0.0,1.0
2009-11-27,76.87,77.86,75.12,75.12,7800,0.726803880968383,0.736164305609448,0.710257675794782,0.710257675794782,824962.573398921,0.0,1.0
2009-11-30,78.27,78.27,76.72,76.72,6800,0.740040845107263,0.740040845107263,0.725385634810646,0.725385634810646,719198.14091188,0.0,1.0
2009-12-01,78.08,78.75,77.17,78.75,6800,0.738244399974129,0.744579232812022,0.729640373283857,0.744579232812022,719198.14091188,0.0,1.0
2009-12-02,78.09,78.42,75.305,77.09,8400,0.738338949717979,0.741459091265,0.712006846055992,0.728883975333064,888421.232891145,0.0,1.0
2009-12-03,77.3,78.088,76.025,78.07,7700,0.730869519953896,0.738320039769209,0.71881442761313,0.73814985023028,814386.130150217,0.0,1.0
2009-12-04,78.49,78.72,77.71,78.57,11800,0.742120939471944,0.744295583580475,0.734746059451711,0.742877337422737,1248020.30334709,0.0,1.0
2009-12-07,79.1,79.1,78.0,78.28,9100,0.747888473846742,0.747888473846742,0.737488002023336,0.740135394851112,962456.335632075,0.0,1.0
2009-12-08,78.54,78.95,77.91,78.77,14800,0.74259368819119,0.746470227689005,0.736637054328694,0.74476833229972,1565313.60080821,0.0,1.0
2009-12-09,78.65,78.93,76.44,78.62,12200,0.743633735373531,0.746281128201307,0.72273824198287,0.743350086141983,1290326.0763419,0.0,1.0
2009-12-10,79.29,79.95,78.6,78.72,15500,0.749684918979876,0.75592520207392,0.743160986654285,0.744295583580475,1639348.70354914,0.0,1.0
2009-12-11,79.4,79.4899,77.2,79.33,11900,0.750724966162217,0.751574968359421,0.729924022515405,0.750063117955273,1258596.74659579,0.0,1.0
2009-12-14,79.34,79.75,78.75,79.75,12200,0.750157667699122,0.754034207196937,0.744579232812022,0.754034207196937,1290326.0763419,0.0,1.0
2009-12-15,78.53,79.47,78.53,79.47,14800,0.742499138447341,0.751386814369161,0.742499138447341,0.751386814369161,1565313.60080821,0.0,1.0
2009-12-16,79.12,79.12,77.22,78.97,7800,0.748077573334441,0.748077573334441,0.730113122003103,0.746659327176703,824962.57339892,0.0,1.0
2009-12-17,78.45,78.79,77.83,78.32,5400,0.741742740496548,0.744957431787419,0.735880656377901,0.740513593826509,571127.935430022,0.0,1.0
2009-12-18,77.77,78.99,77.07,78.85,30800,0.735313357914806,0.746848426664402,0.728694875845366,0.745524730250514,3257544.52060087,0.0,1.0
2009-12-21,78.8,78.84,78.01,78.42,3400,0.745051981531268,0.745430180506665,0.737582551767185,0.741459091265,359599.07045594,0.0,1.0
2009-12-22,78.75,78.855,78.17,78.62,5400,0.744579232812022,0.745572005122438,0.739095347668772,0.743350086141983,571127.935430022,0.0,1.0
2009-12-23,78.55,79.48,77.85,78.96,9100,0.742688237935039,0.75148136411301,0.736069755865599,0.746564777432854,962456.335632075,0.0,1.0
2009-12-24,79.08,79.08,78.18,78.18,2100,0.747699374359044,0.747699374359044,0.739189897412621,0.739189897412621,222105.308222786,0.0,1.0
2009-12-28,78.98,79.08,78.07,79.08,3200,0.746753876920553,0.747699374359044,0.73814985023028,0.747699374359044,338446.183958531,0.0,1.0
2009-12-29,79.01,79.01,78.43,78.84,3200,0.7470375261521,0.7470375261521,0.74155364100885,0.745430180506665,338446.183958532,0.0,1.0
2009-12-30,79.43,79.8,78.64,78.98,7600,0.751008615393764,0.754506955916182,0.743539185629682,0.746753876920553,803809.686901513,0.0,1.0
2009-12-31,78.8,79.01,78.8,78.8,5000,0.745051981531268,0.7470375261521,0.745051981531268,0.745051981531268,528822.162435206,0.0,1.0
2010-01-04,80.3,80.97,78.51,79.53,8600,0.75923444310864,0.765569275946532,0.742310038959643,0.751954112832256,909574.119388553,0.0,1.0
2010-01-05,79.83,80.38,79.4,80.0,6000,0.75479060514773,0.759990841059433,0.750724966162217,0.756397950793165,634586.594922247,0.0,1.0
2010-01-06,80.82,80.89,79.75,79.75,7800,0.764151029788795,0.764812877995739,0.754034207196937,0.754034207196937,824962.573398921,0.0,1.0
2010-01-07,81.26,81.5,80.6,80.6,12600,0.768311218518158,0.770580412370537,0.762070935424114,0.762070935424114,1332631.84933672,0.0,1.0
2010-01-08,82.47,82.47,81.25,81.25,4300,0.779751737523904,0.779751737523904,0.768216668774309,0.768216668774309,454787.059694277,0.0,1.0
2010-01-11,82.67,82.7,81.94,82.55,5500,0.781642732400887,0.781926381632435,0.7747406010999,0.780508135474697,581704.378678726,0.0,1.0
2010-01-12,82.0,82.23,81.05,82.09,2800,0.775307899562995,0.777482543671525,0.766325673897326,0.776158847257637,296140.410963715,0.0,1.0
2010-01-13,82.5,82.75,81.95,82.03,8700,0.780035386755452,0.78239913035168,0.774835150843749,0.775591548794542,920150.562637258,0.0,1.0
2010-01-14,82.5,82.5,80.76,80.76,5900,0.780035386755452,0.780035386755452,0.7635837313257,0.7635837313257,624010.151673543,0.0,1.0
2010-01-15,82.0,82.74,81.24,82.74,7000,0.775307899562995,0.782304580607831,0.768122119030459,0.782304580607831,740351.027409288,0.0,1.0
2010-01-19,83.3,83.3,82.22,82.22,7500,0.787599366263383,0.787599366263383,0.777387993927676,0.777387993927676,793233.243652809,0.0,1.0
2010-01-20,82.41,83.34,82.31,82.9,1600,0.779184439060809,0.78797756523878,0.778238941622318,0.783817376509418,169223.091979266,0.0,1.0
2010-01-21,81.89,82.54,81.25,82.0,9500,0.774267852380654,0.780413585730848,0.768216668774309,0.775307899562995,1004762.10862689,0.0,1.0
2010-01-22,82.0,83.0,81.61,82.0,5000,0.775307899562995,0.784762873947909,0.771620459552878,0.775307899562995,528822.162435205,0.0,1.0
2010-01-25,82.12,82.45,82.0,82.0,3500,0.776442496489184,0.779562638036206,0.775307899562995,0.775307899562995,370175.513704644,0.0,1.0
2010-01-26,81.91,82.24,81.82,82.0,4400,0.774456951868352,0.777577093415374,0.77360600417371,0.775307899562995,465363.502942981,0.0,1.0
2010-01-27,82.04,82.49,81.31,81.31,7600,0.775686098538391,0.779940837011603,0.768783967237403,0.768783967237403,803809.686901513,0.0,1.0
2010-01-28,82.0,82.73,81.02,82.28,8900,0.775307899562995,0.782210030863982,0.766042024665778,0.777955292390771,941303.449134666,0.0,1.0
2010-01-29,81.45,82.35,80.57,81.92,8800,0.770107663651291,0.778617140597715,0.761787286192567,0.774551501612201,930727.005885963,0.0,1.0
2010-02-01,82.24,82.3,81.41,82.0,4200,0.777577093415374,0.778144391878469,0.769729464675895,0.775307899562995,444210.616445573,0.0,1.0
2010-02-02,82.19,83.16,82.12,82.4,2800,0.777104344696128,0.786275669849495,0.776442496489184,0.77908988931696,296140.410963715,0.0,1.0
2010-02-03,81.85,82.53,81.85,82.26,5000,0.773889653405257,0.780319035986999,0.773889653405257,0.777766192903072,528822.162435206,0.0,1.0
2010-02-04,80.8,81.84,80.56,81.58,13400,0.763961930301097,0.773795103661408,0.761692736448718,0.77133681032133,1417243.39532635,0.0,1.0
2010-02-05,81.4,81.5,80.711,81.01,3900,0.769634914932046,0.770580412370537,0.76312043758084,0.765947474921929,412481.28669946,0.0,1.0
2010-02-08,81.85,82.37,80.13,81.74,12700,0.773889653405257,0.778806240085413,0.757627097463204,0.772849606222917,1343208.29258542,0.0,1.0
2010-02-09,82.93,83.0,80.34,80.34,7800,0.784101025740965,0.784762873947909,0.759612642084036,0.759612642084036,824962.573398921,0.0,1.0
2010-02-10,82.82,82.93,82.44,82.93,4900,0.783060978558624,0.784101025740965,0.779468088292357,0.784101025740965,518245.719186502,0.0,1.0
2010-02-11,83.25,83.25,82.255,82.82,5800,0.787126617544138,0.787126617544138,0.777718918031148,0.783060978558624,613433.708424838,0.0,1.0
2010-02-12,82.99,83.0,82.02,82.93,6300,0.78466832420406,0.784762873947909,0.775496999050693,0.784101025740965,666315.924668359,0.0,1.0
2010-02-16,84.31,84.87,83.0,83.0,7700,0.797148890392147,0.802443676047699,0.784762873947909,0.784762873947909,814386.130150217,0.0,1.0
2010-02-17,84.83,84.96,83.57,84.33,9100,0.802065477072303,0.803294623742342,0.79015220934731,0.797337989879845,962456.335632074,0.0,1.0
2010-02-18,84.57,84.75,83.78,84.5,5000,0.799607183732225,0.80130907912151,0.792137753968142,0.798945335525281,528822.162435206,0.0,1.0
2010-02-19,86.45,86.45,84.38,84.64,13900,0.817382535575864,0.817382535575864,0.797810738599091,0.800269031939169,1470125.61156987,0.0,1.0
2010-02-22,87.0,87.02,85.0,86.7,9100,0.822582771487567,0.822771870975266,0.803672822717738,0.819746279172093,962456.335632075,0.0,1.0
2010-02-23,85.13,86.95,84.98,86.8,3100,0.804901969387777,0.822110022768322,0.80348372323004,0.820691776610584,327869.740709828,0.0,1.0
2010-02-24,86.74,87.0,85.65,85.65,12700,0.820124478147489,0.822582771487567,0.809818556067933,0.809818556067933,1343208.29258542,0.0,1.0
2010-02-25,86.84,87.0,85.81,85.94,3900,0.821069975585981,0.822582771487567,0.811331351969519,0.812560498639558,412481.28669946,0.0,1.0
2010-02-26,87.26,87.68,85.065,86.77,10400,0.825041064827645,0.829012154069309,0.804287396052758,0.820408127379037,1099950.09786523,0.0,1.0
2010-03-01,87.75,87.75,87.0,87.73,1900,0.829674002276253,0.829674002276253,0.822582771487567,0.829484902788555,200952.421725378,0.0,1.0
2010-03-02,88.95,88.96,87.44,87.44,2100,0.841019971538151,0.841114521282,0.82674296021693,0.82674296021693,222105.308222786,0.0,1.0
2010-03-03,90.53,92.53,88.94,89.08,11400,0.855958831066316,0.874868779836145,0.840925421794302,0.84224911820819,1205714.53035227,0.0,1.0
2010-03-04,92.19,92.5,90.66,90.66,1700,0.871654088545274,0.874585130604597,0.857187977736355,0.857187977736355,179799.53522797,0.0,1.0
2010-03-05,94.55,94.98,92.18,92.26,13100,0.893967828093672,0.898033467079186,0.871559538801425,0.872315936752218,1385514.06558024,0.0,1.0
2010-03-08,95.0,95.25,92.018,94.4,2500,0.898222566566884,0.900586310163113,0.870027832951069,0.892549581935935,264411.081217603,0.0,1.0
2010-03-09,94.86,95.2,94.3,95.11,2000,0.896898870152996,0.900113561443867,0.891604084497444,0.899262613749224,211528.864974082,0.0,1.0
2010-03-10,94.3,95.0,93.121,95.0,1600,0.891604084497444,0.898222566566884,0.880456669697629,0.898222566566884,169223.091979266,0.0,1.0
2010-03-11,95.0,95.0,94.0,94.0,1700,0.898222566566884,0.898222566566884,0.888767592181969,0.888767592181969,179799.53522797,0.0,1.0
2010-03-12,94.72,96.04,89.9101,89.9101,3600,0.895575173739108,0.908055739927195,0.850097692445107,0.850097692445107,380751.956953348,0.0,1.0
2010-03-15,94.64,94.91,93.015,94.91,900,0.894818775788315,0.897371618872241,0.879454442412828,0.897371618872241,95187.989238337,0.0,1.0
2010-03-16,95.36,95.36,94.39,94.5,800,0.901626357345453,0.901626357345453,0.892455032192086,0.893495079374427,84611.5459896329,0.0,1.0
2010-03-17,95.7,95.799,94.492,95.07,1500,0.904841048636324,0.905777091100431,0.893419439579347,0.898884414773828,158646.648730562,0.0,1.0
2010-03-18,95.15,95.15,95.0,95.0,200,0.899640812724621,0.899640812724621,0.898222566566884,0.898222566566884,21152.8864974082,0.0,1.0
2010-03-19,94.75,95.7,90.781,95.7,9100,0.895858822970655,0.904841048636324,0.858332029636929,0.904841048636324,962456.335632075,0.0,1.0
2010-03-22,95.79,95.79,94.29,94.29,2800,0.905691996330966,0.905691996330966,0.891509534753595,0.891509534753595,296140.410963715,0.0,1.0
2010-03-23,95.44,95.79,95.44,95.79,800,0.902382755296246,0.905691996330966,0.902382755296246,0.905691996330966,84611.5459896329,0.0,1.0
2010-03-24,94.63,95.9,92.83,95.35,9400,0.894724226044465,0.906732043513307,0.877705272151619,0.901531807601604,994185.665378187,0.0,1.0
2010-03-25,95.12,95.66,94.6901,95.45,3200,0.899357163493074,0.904462849660927,0.895292470004999,0.902477305040095,338446.183958531,0.0,1.0
2010-03-26,94.49,95.47,93.035,94.99,1800,0.893400529630577,0.902666404527794,0.879643541900527,0.898128016823035,190375.978476674,0.0,1.0
2010-03-29,94.71,95.4,94.32,95.0,700,0.895480623995259,0.90200455632085,0.891793183985142,0.898222566566884,74035.1027409288,0.0,1.0
2010-03-30,93.77,95.25,93.51,94.73,3400,0.886592948073439,0.900586310163113,0.884134654733361,0.895669723482957,359599.07045594,0.0,1.0
2010-03-31,90.88,93.696,90.88,93.57,4700,0.859268072101036,0.885893279968955,0.859268072101036,0.884701953196456,497092.832689093,0.0,1.0
2010-04-01,90.98,93.51,89.55,93.5,2700,0.860213569539527,0.884134654733361,0.846692956169099,0.884040104989512,285563.967715011,0.0,1.0
2010-04-05,90.34,90.5,90.0,90.5,3600,0.854162385933182,0.855675181834768,0.850947694642311,0.855675181834768,380751.956953348,0.0,1.0
2010-04-06,93.57,93.57,89.89,90.14,7700,0.884701953196456,0.884701953196456,0.84990764745997,0.852271391056199,814386.130150217,0.0,1.0
2010-04-07,93.94,93.99,93.0,93.99,4600,0.888200293718874,0.88867304243812,0.879312617797055,0.88867304243812,486516.389440389,0.0,1.0
2010-04-08,93.37,93.6,92.635,92.635,800,0.882810958319473,0.884985602428003,0.875861552146561,0.875861552146561,84611.5459896329,0.0,1.0
2010-04-09,93.85,93.94,92.12,93.94,1000,0.887349346024232,0.888200293718874,0.87099224033833,0.888200293718874,105764.432487041,0.0,1.0
2010-04-12,92.63,93.43,91.68,93.43,3700,0.875814277274636,0.883378256782568,0.866832051608968,0.883378256782568,391328.400202052,0.0,1.0
2010-04-13,92.28,92.92,89.085,89.085,1200,0.872505036239916,0.878556219846262,0.842296393080114,0.842296393080114,126917.318984449,0.0,1.0
2010-04-14,92.35,92.385,91.1115,92.385,1700,0.87316688444686,0.873497808550332,0.861456898671144,0.873497808550332,179799.53522797,0.0,1.0
2010-04-15,92.95,92.95,92.53,92.53,700,0.878839869077809,0.878839869077809,0.874868779836145,0.874868779836145,74035.1027409288,0.0,1.0
2010-04-16,92.08,92.95,92.08,92.95,4400,0.870614041362933,0.878839869077809,0.870614041362933,0.878839869077809,465363.502942981,0.0,1.0
2010-04-19,92.3,92.75,92.08,92.08,4000,0.872694135727615,0.876948874200826,0.870614041362933,0.870614041362933,423057.729948164,0.0,1.0
2010-04-20,93.5,93.84,92.665,93.84,3200,0.884040104989512,0.887254796280383,0.876145201378108,0.887254796280383,338446.183958532,0.0,1.0
2010-04-21,93.58,93.75,93.24,93.4,2200,0.884796502940305,0.886403848585741,0.881581811649434,0.883094607551021,232681.751471491,0.0,1.0
2010-04-22,93.5,93.6,92.89,92.97,3100,0.884040104989512,0.884985602428003,0.878272570614714,0.879028968565507,327869.740709828,0.0,1.0
2010-04-23,93.84,93.84,93.46,93.84,4500,0.887254796280383,0.887254796280383,0.883661906014115,0.887254796280383,475939.946191685,0.0,1.0
2010-04-26,94.0,94.0,93.75,93.75,4800,0.888767592181969,0.888767592181969,0.886403848585741,0.886403848585741,507669.275937798,0.0,1.0
2010-04-27,92.06,93.9,91.64,93.71,4800,0.870424941875235,0.887822094743478,0.866453852633571,0.886025649610344,507669.275937798,0.0,1.0
2010-04-28,93.25,93.31,92.28,92.28,1600,0.881676361393283,0.882243659856378,0.872505036239916,0.872505036239916,169223.091979266,0.0,1.0
2010-04-29,94.94,94.94,93.66,93.66,14000,0.897655268103789,0.897655268103789,0.885552900891098,0.885552900891098,1480702.05481858,0.0,1.0
2010-04-30,94.05,95.0,92.535,92.535,7200,0.889240340901215,0.898222566566884,0.874916054708069,0.874916054708069,761503.913906696,0.0,1.0
2010-05-03,94.5,94.75,93.66,94.51,3100,0.893495079374427,0.895858822970655,0.885552900891098,0.893589629118276,327869.740709827,0.0,1.0
2010-05-04,93.0,94.49,92.73,93.55,2600,0.879312617797055,0.893400529630577,0.876759774713128,0.884512853708758,274987.524466307,0.0,1.0
2010-05-05,92.03,93.79,91.025,92.92,2900,0.870141292643688,0.886782047561137,0.860639043386848,0.878556219846262,306716.854212419,0.0,1.0
2010-05-06,85.41,92.01,82.0,91.96,15400,0.807549362215553,0.869952193155989,0.775307899562995,0.869479444436744,1628772.26030043,0.0,1.0
2010-05-07,87.07,89.015,85.46,85.46,8500,0.823244619694511,0.84163454487317,0.808022110934799,0.808022110934799,898997.67613985,0.0,1.0
2010-05-10,91.5,91.5,87.2801,89.52,7100,0.865130156219683,0.865130156219683,0.825231109812782,0.846409306937552,750927.470657992,0.0,1.0
2010-05-11,92.45,92.5,88.0,90.39,1700,0.874112381885352,0.874585130604597,0.832037745872482,0.854635134652428,179799.53522797,0.0,1.0
2010-05-12,93.87,95.0,92.41,92.41,7200,0.891320435265896,0.902050083629063,0.877457349770123,0.877457349770123,758272.752714772,0.4,1.0
2010-05-13,94.99,95.0,93.45,93.89,2700,0.901955130988681,0.902050083629063,0.887332424369852,0.89151034054666,284352.28226804,0.0,1.0
2010-05-14,94.44,94.45,93.35,93.64,3100,0.896732735767671,0.896827688408053,0.886382897966032,0.88913652453711,326478.546307749,0.0,1.0
2010-05-17,94.55,94.75,92.825,92.86,1900,0.897777214811873,0.899676267619513,0.881397884345977,0.881730218587314,200099.75418862,0.0,1.0
2010-05-18,96.61,97.43,94.1901,95.0,2400,0.917337458730566,0.925123575241891,0.894359869284524,0.902050083629063,252757.584238257,0.0,1.0
2010-05-19,94.94,96.82,94.185,96.82,4200,0.901480367786771,0.919331464178588,0.89431144343793,0.919331464178588,442325.77241695,0.0,1.0
2010-05-20,86.4,93.57,86.29,93.57,3100,0.820390812900537,0.888471856054436,0.819346333856335,0.888471856054436,326478.546307749,0.0,1.0
2010-05-21,91.08,92.725,85.38,85.38,9700,0.864828648599316,0.880448357942156,0.810705643581573,0.810705643581573,1021561.90296296,0.0,1.0
2010-05-24,88.58,92.36,88.42,91.45,3300,0.841090488503815,0.876982586568213,0.839571246257703,0.868341896293451,347541.678327604,0.0,1.0
2010-05-25,87.52,88.52,86.2,87.14,4200,0.831025508623322,0.840520772661523,0.818491760092897,0.827417308288806,442325.77241695,0.0,1.0
2010-05-26,86.88,89.5,85.84,88.4,15900,0.824948539638874,0.849826131418959,0.815073465039145,0.839381340976939,1674518.99557845,0.0,1.0
2010-05-27,92.54,93.0,87.13,88.03,4800,0.878691734095089,0.883059555552662,0.827322355648424,0.835868093282804,505515.168476515,0.0,1.0
2010-05-28,92.16,92.54,90.425,92.54,2100,0.875083533760573,0.878691734095089,0.858609250654295,0.878691734095089,221162.886208475,0.0,1.0
2010-06-01,87.42,91.9,87.05,91.9,4400,0.830075982219502,0.872614765110641,0.826562734525368,0.872614765110641,463388.904436805,0.0,1.0
2010-06-02,92.5,92.98,88.32,88.32,2300,0.878311923533561,0.882869650271898,0.838621719853883,0.838621719853883,242226.01822833,0.0,1.0
2010-06-03,92.89,93.1,92.5,93.0,2500,0.88201507650846,0.884009081956482,0.878311923533561,0.883059555552662,263289.150248185,0.0,1.0
2010-06-04,88.69,92.24,88.27,91.72,5000,0.842134967548017,0.875843154883629,0.838146956651973,0.870905617583765,526578.300496369,0.0,1.0
2010-06-07,86.01,90.13,85.45,89.24,6700,0.816687659925639,0.855808147763026,0.811370312064247,0.847357362769027,705614.922665135,0.0,1.0
2010-06-08,86.02,88.15,85.84,85.92,5800,0.816782612566021,0.837007524967389,0.815073465039145,0.815833086162201,610830.828575789,0.0,1.0
2010-06-09,86.88,89.01,86.0,86.65,2400,0.824948539638874,0.845173452040241,0.816592707285257,0.822764628910088,252757.584238257,0.0,1.0
2010-06-10,86.86,88.83,86.0,87.84,7100,0.82475863435811,0.843464304513365,0.816592707285257,0.834063993115546,747741.186704844,0.0,1.0
2010-06-11,86.9,87.42,84.8,86.56,2800,0.825138444919638,0.830075982219502,0.805198390439416,0.821910055146649,294883.848277967,0.0,1.0
2010-06-14,87.68,88.0,85.63,87.76,2900,0.832544750869434,0.835583235361658,0.813079459591123,0.83330437199249,305415.414287894,0.0,1.0
2010-06-15,88.78,88.78,87.21,87.83,2400,0.842989541311455,0.842989541311455,0.82808197677148,0.833969040475164,252757.584238257,0.0,1.0
2010-06-16,88.07,88.58,87.42,88.12,33000,0.836247903844332,0.841090488503815,0.830075982219502,0.836722667046243,3475416.78327604,0.0,1.0
2010-06-17,88.59,89.04,87.91,88.52,1400,0.841185441144197,0.845458309961387,0.83472866159822,0.840520772661523,147441.924138983,0.0,1.0
2010-06-18,90.44,90.5,89.1101,89.23,10800,0.858751679614868,0.85932139545716,0.846123927970465,0.847262410128645,1137409.12907216,0.0,1.0
2010-06-21,88.59,91.35,88.13,91.29,4300,0.841185441144197,0.867392369889631,0.836817619686624,0.866822654047339,452857.338426878,0.0,1.0
2010-06-22,86.25,88.5,85.61,88.27,12200,0.818966523294807,0.840330867380759,0.812889554310359,0.838146956651973,1284851.05321114,0.0,1.0
2010-06-23,84.79,86.41,84.69,86.41,5800,0.805103437799034,0.820485765540919,0.804153911395214,0.820485765540919,610830.828575789,0.0,1.0
2010-06-24,84.26,85.49,83.15,83.15,6200,0.800070947858788,0.811750122625775,0.789531204776385,0.789531204776385,652957.092615498,0.0,1.0
2010-06-25,92.73,93.0,84.885,85.59,30600,0.880495834262348,0.883059555552662,0.806005487882663,0.812699649029595,3222659.19903778,0.0,1.0
2010-06-28,90.63,91.54,89.0,90.7,6800,0.860555779782126,0.869196470056889,0.845078499399859,0.8612204482648,716146.488675063,0.0,1.0
2010-06-29,87.66,91.0,87.49,90.39,9400,0.83235484558867,0.86406902747626,0.830740650702176,0.858276916412958,989967.204933175,0.0,1.0
2010-06-30,87.91,89.4,87.26,87.87,5700,0.83472866159822,0.848876605015139,0.82855673997339,0.834348851036692,600299.262565861,0.0,1.0
2010-07-01,88.44,89.4,88.0,88.16,9700,0.839761151538467,0.848876605015139,0.835583235361658,0.83710247760777,1021561.90296296,0.0,1.0
2010-07-02,89.02,89.02,87.89,88.26,4500,0.845268404680623,0.845268404680623,0.834538756317456,0.838052004011591,473920.470446733,0.0,1.0
2010-07-06,88.05,89.4,85.03,89.4,4400,0.836057998563568,0.848876605015139,0.807382301168202,0.848876605015139,463388.904436805,0.0,1.0
2010-07-07,89.33,89.7,88.81,89.25,6400,0.848211936532465,0.8517251842266,0.843274399232601,0.847452315409409,674020.224635353,0.0,1.0
2010-07-08,89.51,89.7499,88.9,89.7,3400,0.849921084059341,0.852198997902106,0.844128972996039,0.8517251842266,358073.244337531,0.0,1.0
2010-07-09,89.63,90.33,89.155,89.82,5200,0.851060515743925,0.857707200570666,0.84655026532578,0.852864615911184,547641.432516225,0.0,1.0
2010-07-12,88.14,88.65,88.14,88.2598,2200,0.836912572327007,0.841755156986489,0.836912572327007,0.838050104958783,231694.452218402,0.0,1.0
2010-07-13,92.27,93.47,88.18,88.18,5500,0.876128012804775,0.887522329650616,0.837292382888535,0.837292382888535,579236.130546006,0.0,1.0
2010-07-14,89.95,90.7,89.5501,90.7,3400,0.85409900023615,0.8612204482648,0.850301844147273,0.8612204482648,358073.244337531,0.0,1.0
2010-07-15,88.23,88.8,88.01,88.39,2200,0.837767146090445,0.843179446592219,0.835678188002041,0.839286388336557,231694.452218402,0.0,1.0
2010-07-16,86.81,88.0,86.81,87.39,5400,0.8242838711562,0.835583235361658,0.8242838711562,0.829791124298356,568704.564536079,0.0,1.0
2010-07-19,88.2,88.2,86.81,86.82,2400,0.837482288169299,0.837482288169299,0.8242838711562,0.824378823796582,252757.584238257,0.0,1.0
2010-07-20,88.69,88.69,86.67,87.2,1700,0.842134967548017,0.842134967548017,0.822954534190852,0.827987024131098,179036.622168766,0.0,1.0
2010-07-21,86.37,89.0,86.37,89.0,3600,0.820105954979391,0.845078499399859,0.820105954979391,0.845078499399859,379136.376357386,0.0,1.0
2010-07-22,89.09,89.09,86.75,86.75,3700,0.845933073163297,0.845933073163297,0.823714155313908,0.823714155313908,389667.942367313,0.0,1.0
2010-07-23,93.02,93.55,88.1,88.98,3800,0.883249460833426,0.888281950773672,0.836532761765478,0.844888594119095,400199.508377241,0.0,1.0
2010-07-26,91.95,93.03,89.55,93.0,9700,0.873089528312551,0.883344413473808,0.850300894620869,0.883059555552662,1021561.90296296,0.0,1.0
2010-07-27,91.4,92.25,90.52,91.04,2400,0.867867133091541,0.875938107524011,0.859511300737924,0.864448838037788,252757.584238257,0.0,1.0
2010-07-28,90.01,90.44,88.25,88.67,2800,0.854668716078442,0.858751679614868,0.837957051371209,0.841945062267253,294883.848277967,0.0,1.0
2010-07-29,89.42,92.95,88.66,90.73,3500,0.849066510295903,0.882584792350752,0.841850109626871,0.861505306185946,368604.810347459,0.0,1.0
2010-07-30,88.82,89.75,88.0,88.71,9900,0.843369351872983,0.85219994742851,0.835583235361658,0.842324872828781,1042625.03498281,0.0,1.0
2010-08-02,93.0,93.73,88.36,88.36,4700,0.883059555552662,0.889991098300548,0.839001530415411,0.839001530415411,494983.602466587,0.0,1.0
2010-08-03,91.55,92.87,89.91,90.79,2900,0.869291422697271,0.881825171227696,0.853719189674622,0.862075022028238,305415.414287894,0.0,1.0
2010-08-04,93.5,93.5,92.41,92.47,5500,0.887807187571762,0.887807187571762,0.877457349770123,0.878027065612415,579236.130546006,0.0,1.0
2010-08-05,92.01,93.01,90.85,90.85,4400,0.873659244154843,0.883154508193044,0.86264473787053,0.86264473787053,463388.904436805,0.0,1.0
2010-08-06,91.51,93.52,91.27,91.27,7900,0.868911612135743,0.887997092852526,0.866632748766575,0.866632748766575,831993.714784264,0.0,1.0
2010-08-09,92.65,92.9,91.51,91.51,2600,0.879736213139292,0.882110029148842,0.868911612135743,0.868911612135743,273820.716258112,0.0,1.0
2010-08-10,88.85,91.31,88.85,89.9901,2500,0.843654209794129,0.867012559328103,0.843654209794129,0.854479760324082,263289.150248185,0.0,1.0
2010-08-11,87.06,88.25,86.76,88.0,13500,0.82665768716575,0.837957051371209,0.82380910795429,0.835583235361658,1421761.4113402,0.0,1.0
2010-08-12,87.31,88.32,85.98,85.98,4200,0.8290315031753,0.838621719853883,0.816402802004493,0.816402802004493,442325.77241695,0.0,1.0
2010-08-13,87.0,87.39,85.85,86.7,9300,0.826087971323458,0.829791124298356,0.815168417679527,0.823239392111998,979435.638923247,0.0,1.0
2010-08-16,91.7,92.71,87.43,87.43,3600,0.870715712303001,0.880305928981583,0.830170934859884,0.830170934859884,379136.376357386,0.0,1.0
2010-08-17,91.85,92.6,91.63,92.37,2900,0.872140001908731,0.879261449937381,0.870051043820327,0.877077539208595,305415.414287894,0.0,1.0
2010-08-18,91.49,93.0,91.09,91.56,2100,0.868721706854979,0.883059555552662,0.864923601239698,0.869386375337653,221162.886208475,0.0,1.0
2010-08-19,86.95,91.05,86.81,89.69,6100,0.825613208121548,0.86454379067817,0.8242838711562,0.851630231586218,642425.526605571,0.0,1.0
2010-08-20,87.37,88.36,85.46,86.22,10800,0.829601219017592,0.839001530415411,0.811465264704629,0.818681665373661,1137409.12907216,0.0,1.0
2010-08-23,86.65,87.8,86.15,87.78,4100,0.822764628910088,0.833684182554018,0.818016996890987,0.833494277273254,431794.206407023,0.0,1.0
2010-08-24,86.25,87.71,85.77,85.77,3900,0.818966523294807,0.83282960879058,0.814408796556471,0.814408796556471,410731.074387168,0.0,1.0
2010-08-25,87.54,88.5599,86.0,86.0,2100,0.831215413904086,0.840899633696647,0.816592707285257,0.816592707285257,221162.886208475,0.0,1.0
2010-08-26,87.43,88.35,87.43,88.32,500,0.830170934859884,0.838906577775029,0.830170934859884,0.838621719853883,52657.830049637,0.0,1.0
2010-08-27,90.26,90.75,87.45,89.35,4600,0.857042532087992,0.86169521146671,0.830360840140648,0.848401841813229,484452.03645666,0.0,1.0
2010-08-30,88.18,90.25,88.18,90.25,3200,0.837292382888535,0.85694757944761,0.837292382888535,0.85694757944761,337010.112317676,0.0,1.0
2010-08-31,87.24,88.01,87.24,88.0,2400,0.828366834692626,0.835678188002041,0.828366834692626,0.835583235361658,252757.584238257,0.0,1.0
2010-09-01,91.56,91.56,90.99,91.09,2900,0.869386375337653,0.869386375337653,0.863974074835878,0.864923601239698,305415.414287894,0.0,1.0
2010-09-02,91.73,91.77,89.57,90.92,6200,0.871000570224147,0.871380380785675,0.850490799901633,0.863309406353204,652957.092615498,0.0,1.0
2010-09-03,91.78,92.46,90.4,92.46,3400,0.871475333426057,0.877932112972033,0.85837186905334,0.877932112972033,358073.244337531,0.0,1.0
2010-09-07,89.38,91.3,89.38,91.3,3600,0.848686699734375,0.866917606687721,0.848686699734375,0.866917606687721,379136.376357386,0.0,1.0
2010-09-08,91.05,91.7,90.41,90.97,900,0.86454379067817,0.870715712303001,0.858466821693722,0.863784169555114,94784.0940893466,0.0,1.0
2010-09-09,89.75,91.15,88.65,91.15,4000,0.85219994742851,0.865493317081991,0.841755156986489,0.865493317081991,421262.640397095,0.0,1.0
2010-09-10,89.1,89.49,88.45,89.14,3000,0.846028025803679,0.849731178778577,0.839856104178849,0.846407836365207,315946.980297822,0.0,1.0
2010-09-13,89.94,89.94,88.08,89.19,3400,0.854004047595768,0.854004047595768,0.836342856484714,0.846882599567117,358073.244337531,0.0,1.0
2010-09-14,89.02,89.95,88.91,89.95,2100,0.845268404680623,0.85409900023615,0.844223925636421,0.85409900023615,221162.886208475,0.0,1.0
2010-09-15,89.32,89.62,88.24,88.94,1300,0.848116983892083,0.850965563103544,0.837862098730827,0.844508783557567,136910.358129056,0.0,1.0
2010-09-16,88.33,88.91,88.33,88.91,400,0.838716672494265,0.844223925636421,0.838716672494265,0.844223925636421,42126.2640397095,0.0,1.0
2010-09-17,88.53,89.6,88.38,89.6,6600,0.840615725301905,0.850775657822779,0.839191435696175,0.850775657822779,695083.356655208,0.0,1.0
2010-09-20,90.6,90.6,89.21,89.94,4700,0.86027092186098,0.86027092186098,0.847072504847881,0.854004047595768,494983.602466587,0.0,1.0
2010-09-21,89.92,90.44,89.92,90.44,2500,0.853814142315004,0.858751679614868,0.853814142315004,0.858751679614868,263289.150248185,0.0,1.0
2010-09-22,90.21,90.56,90.05,90.05,2600,0.856567768886082,0.859891111299452,0.85504852663997,0.85504852663997,273820.716258112,0.0,1.0
2010-09-23,88.5,89.42,88.5,89.37,1500,0.840330867380759,0.849066510295903,0.840330867380759,0.848591747093993,157973.490148911,0.0,1.0
2010-09-24,90.0,90.0,88.9,89.7,3800,0.85457376343806,0.85457376343806,0.844128972996039,0.8517251842266,400199.508377241,0.0,1.0
2010-09-27,88.51,90.05,88.51,90.05,1500,0.840425820021141,0.85504852663997,0.840425820021141,0.85504852663997,157973.490148911,0.0,1.0
2010-09-28,90.5,90.5,88.491,89.14,5400,0.85932139545716,0.85932139545716,0.840245410004415,0.846407836365207,568704.564536079,0.0,1.0
2010-09-29,91.89,91.96,88.31,89.97,10100,0.872519812470259,0.873184480952933,0.838526767213501,0.854288905516914,1063688.16700267,0.0,1.0
2010-09-30,90.8,92.5,89.6,91.73,15100,0.86216997466862,0.878311923533561,0.850775657822779,0.871000570224147,1590266.46749904,0.0,1.0
2010-10-01,91.7,91.99,91.132,91.85,5400,0.870715712303001,0.873469338874079,0.865322402329303,0.872140001908731,568704.564536079,0.0,1.0
2010-10-04,90.47,91.43,90.195,91.025,3400,0.859036537536014,0.868151991012687,0.856425339925509,0.864306409077215,358073.244337531,0.0,1.0
2010-10-05,92.24,92.24,91.5,91.5,2600,0.875843154883629,0.875843154883629,0.868816659495361,0.868816659495361,273820.716258112,0.0,1.0
2010-10-06,92.1,93.0,91.99,92.99,4200,0.874513817918281,0.883059555552662,0.873469338874079,0.88296460291228,442325.77241695,0.0,1.0
2010-10-07,92.41,92.65,91.85,92.1,3300,0.877457349770123,0.879736213139292,0.872140001908731,0.874513817918281,347541.678327604,0.0,1.0
2010-10-08,92.56,92.59,90.0,91.3,4400,0.878881639375854,0.879166497296999,0.85457376343806,0.866917606687721,463388.904436805,0.0,1.0
2010-10-11,92.585,92.78,92.41,92.45,1400,0.879119020976808,0.880970597464258,0.877457349770123,0.877837160331651,147441.924138984,0.0,1.0
2010-10-12,92.54,92.99,92.38,92.99,1400,0.878691734095089,0.88296460291228,0.877172491848977,0.88296460291228,147441.924138984,0.0,1.0
2010-10-13,93.57,93.75,92.63,92.78,7100,0.888471856054436,0.890181003581312,0.879546307858527,0.880970597464258,747741.186704845,0.0,1.0
2010-10-14,93.85,94.65,93.45,93.45,5000,0.891130529985132,0.898726741215693,0.887332424369852,0.887332424369852,526578.30049637,0.0,1.0
2010-10-15,94.6,94.9,93.95,94.85,8200,0.898251978013783,0.901100557225243,0.892080056388952,0.900625794023333,863588.412814046,0.0,1.0
2010-10-18,96.8,97.75,94.5,94.5,4200,0.919141558897824,0.928162059734115,0.897302451609963,0.897302451609963,442325.77241695,0.0,1.0
2010-10-19,95.82,96.99,95.4,95.9,5500,0.909836200140388,0.920945659065082,0.905848189244343,0.910595821263444,579236.130546006,0.0,1.0
2010-10-20,96.69,97.53,96.16,96.48,1700,0.918097079853622,0.926073101645711,0.913064589913376,0.9161030744056,179036.622168766,0.0,1.0
2010-10-21,96.23,97.14,95.365,96.64,2600,0.91372925839605,0.922369948670812,0.905515855003006,0.917622316651712,273820.716258112,0.0,1.0
2010-10-22,97.4,97.4,95.74,96.78,3400,0.924838717320745,0.924838717320745,0.909076579017332,0.91895165361706,358073.244337531,0.0,1.0
2010-10-25,97.57,97.8,97.03,97.5,4900,0.926452912207239,0.928636822936025,0.92132546962661,0.925788243724565,516046.734486442,0.0,1.0
2010-10-26,97.47,97.645,96.86,97.3,3800,0.925503385803419,0.927165057010104,0.919711274740116,0.923889190916925,400199.508377241,0.0,1.0
2010-10-27,96.7,97.85,96.66,97.35,3100,0.918192032494004,0.929111586137935,0.917812221932476,0.924363954118835,326478.546307749,0.0,1.0
2010-10-28,96.67,97.09,96.67,96.79,1100,0.917907174572858,0.921895185468902,0.917907174572858,0.919046606257442,115847.226109201,0.0,1.0
2010-10-29,96.63,97.43,96.16,96.2,5000,0.91752736401133,0.925123575241891,0.913064589913376,0.913444400474904,526578.30049637,0.0,1.0
2010-11-01,97.34,97.88,96.805,97.45,3400,0.924269001478453,0.929396444059081,0.919189035218015,0.925313480522655,358073.244337531,0.0,1.0
2010-11-02,99.5,100.86,97.89,97.89,14300,0.944778771800966,0.957692330892919,0.929491396699463,0.929491396699463,1506013.93941962,0.0,1.0
2010-11-03,100.99,100.99,99.5,99.5201,2100,0.958926715217885,0.958926715217885,0.944778771800966,0.944969626608134,221162.886208475,0.0,1.0
2010-11-04,105.47,105.5,102.41,102.41,4000,1.00146549810902,1.00175035603017,0.97240999015213,0.97240999015213,421262.640397097,0.0,1.0
2010-11-05,104.0,106.61,103.99,106.61,2500,0.987507459972869,1.01229009911257,0.987412507332487,1.01229009911257,263289.150248185,0.0,1.0
2010-11-08,102.56,102.56,102.56,102.56,500,0.97383427975786,0.97383427975786,0.97383427975786,0.97383427975786,52657.830049637,0.0,1.0
2010-11-09,101.04,102.71,101.04,102.71,1900,0.959401478419795,0.97525856936359,0.959401478419795,0.97525856936359,200099.75418862,0.0,1.0
2010-11-10,102.52,104.0,100.86,102.26,9600,0.977252574811612,0.991360395829181,0.961428937724339,0.974774173822039,1007100.95359915,0.4,1.0
2010-11-11,102.38,103.0,101.31,102.06,5600,0.975918051201842,0.981828084330824,0.9657184778986,0.972867711522368,587475.556266171,0.0,1.0
2010-11-12,100.4,101.47,100.4,101.2,4200,0.957044074435094,0.967243647738337,0.957044074435094,0.96466992363378,440606.667199629,0.0,1.0
2010-11-15,100.74,101.5,100.73,100.99,3200,0.960285060344536,0.967529617083288,0.960189737229552,0.962668138219125,335700.317866384,0.0,1.0
2010-11-16,99.36,101.35,99.36,101.35,2800,0.947130470476803,0.966099770358534,0.947130470476803,0.966099770358534,293737.778133085,0.0,1.0
2010-11-17,99.71,99.75,98.5601,98.5601,800,0.950466779501228,0.950848071961162,0.939505574509267,0.939505574509267,83925.0794665958,0.0,1.0
2010-11-18,100.75,101.17,100.12,100.12,5700,0.96038038345952,0.96438395428883,0.954375027215554,0.954375027215554,597966.191199495,0.0,1.0
2010-11-19,100.07,100.9,98.43,100.9,5000,0.953898411640636,0.961810230184273,0.93826542078333,0.961810230184273,524531.746666224,0.0,1.0
2010-11-22,99.9,100.1,98.91,98.91,5400,0.952277918685916,0.954184380985587,0.942840930302542,0.942840930302542,566494.286399522,0.0,1.0
2010-11-23,95.93,99.0,94.94,98.6,4500,0.914434642037436,0.943698838337394,0.904997653654062,0.939885913738051,472078.571999602,0.0,1.0
2010-11-24,99.91,99.91,95.94,96.45,7200,0.952373241800899,0.952373241800899,0.91452996515242,0.919391444016582,755325.715199363,0.0,1.0
2010-11-26,99.91,99.91,99.91,99.91,2534,0.952373241800899,0.952373241800899,0.952373241800899,0.952373241800899,265832.689210443,0.0,1.0
2010-11-29,98.65,98.65,96.67,96.67,1900,0.940362529312969,0.940362529312969,0.921488552546221,0.921488552546221,199322.063733165,0.0,1.0
2010-11-30,100.26,100.26,98.04,98.04,6800,0.955709550825324,0.955709550825324,0.934547819298971,0.934547819298971,713363.175466065,0.0,1.0
2010-12-01,99.81,100.8,97.82,100.8,9700,0.951420010651064,0.960856999034437,0.932450710769332,0.960856999034437,1017591.58853247,0.0,1.0
2010-12-02,99.71,100.19,99.12,100.19,5000,0.950466779501228,0.955042289020439,0.944842715717197,0.955042289020439,524531.746666224,0.0,1.0
2010-12-03,100.4,103.3,97.3365,97.3365,20100,0.957044074435094,0.984687777780331,0.927841838159876,0.927841838159876,2108617.62159822,0.0,1.0
2010-12-06,100.0,100.49,99.21,100.08,5200,0.953231149835751,0.957901982469947,0.945700623752049,0.95399373475562,545513.016532873,0.0,1.0
2010-12-07,100.0,101.22,99.88,101.22,5300,0.953231149835751,0.964860569863748,0.952087272455948,0.964860569863748,556003.651466198,0.0,1.0
2010-12-08,100.98,102.15,99.96,100.02,15000,0.962572815104142,0.97372561955722,0.952849857375817,0.953421796065719,1573595.23999867,0.0,1.0
2010-12-09,102.61,102.61,101.25,101.25,2600,0.978110482846465,0.978110482846465,0.965146539208698,0.965146539208698,272756.508266437,0.0,1.0
2010-12-10,102.32,102.49,101.08,102.49,3100,0.975346112511941,0.976966605466662,0.963526046253978,0.976966605466662,325209.682933059,0.0,1.0
2010-12-13,102.22,103.88,101.19,102.3,3200,0.974392881362105,0.990216518449379,0.964574600518797,0.975155466281974,335700.317866384,0.0,1.0
2010-12-14,105.49,106.13,103.99,103.99,2200,1.00556353996173,1.01166421932068,0.991265072714198,0.991265072714198,230793.96853314,0.0,1.0
2010-12-15,105.75,106.56,103.38,105.33,15000,1.00804194095131,1.01576311326498,0.9854503627002,1.004038370122,1573595.23999867,0.0,1.0
2010-12-16,108.25,108.67,103.32,105.46,5500,1.0318727196972,1.03587629052651,0.984878424010298,1.00527757061678,576984.921332847,0.0,1.0
2010-12-17,111.01,112.37,108.0,108.63,19400,1.05818189943267,1.07114584307043,1.02948964182261,1.03549499806658,2035183.17706495,0.0,1.0
2010-12-20,106.73,111.91,105.63,111.9,34300,1.0173836062197,1.06676097978119,1.0068980635715,1.06666565666621,3598287.78213029,0.0,1.0
2010-12-21,107.0,107.49,106.39,107.49,5100,1.01995733032425,1.02462816295845,1.01414262031026,1.02462816295845,535022.381599551,0.0,1.0
2010-12-22,106.26,108.1025,106.26,107.0,5500,1.01290341981547,1.03046670375119,1.01290341981547,1.01995733032425,576984.921332846,0.0,1.0
2010-12-23,106.32,107.18,104.36,107.18,13400,1.01347535850537,1.02167314639396,0.99479202796859,1.02167314639396,1405745.08106548,0.0,1.0
2010-12-27,107.48,109.48,106.85,107.0,8500,1.02453283984347,1.04359746284018,1.0185274835995,1.01995733032425,891703.969332577,0.0,1.0
2010-12-28,107.16,107.63,105.215,107.07,13000,1.02148250016399,1.02596268656822,1.00294215429969,1.02062459212914,1363782.54133218,0.0,1.0
2010-12-29,106.0,106.76,105.86,106.76,22500,1.0104250188259,1.01766957556465,1.00909049521613,1.01766957556465,2360392.859998,0.0,1.0
2010-12-30,104.11,106.85,104.11,106.85,28700,0.992408950094001,1.0185274835995,0.992408950094001,1.0185274835995,3010812.22586413,0.0,1.0
2010-12-31,103.8,104.68,103.3,104.41,5400,0.98945393352951,0.997842367648065,0.984687777780331,0.995268643543508,566494.286399522,0.0,1.0
2011-01-03,104.81,104.81,103.39,104.68,5100,0.999081568142851,0.999081568142851,0.985545685815183,0.997842367648065,535022.381599549,0.0,1.0
2011-01-04,103.11,105.86,102.07,104.79,8100,0.982876638595643,1.00909049521613,0.972963034637351,0.998890921912884,849741.429599283,0.0,1.0
2011-01-05,103.75,104.2,100.95,103.37,12400,0.988977317954592,0.993266858128853,0.962286845759191,0.985355039585216,1300838.73173224,0.0,1.0
2011-01-06,103.47,103.92,102.47,103.75,3800,0.986308270735052,0.990597810909313,0.976775959236694,0.988977317954592,398644.12746633,0.0,1.0
2011-01-07,101.5,102.8,101.35,102.8,2000,0.967529617083288,0.979921622031152,0.966099770358534,0.979921622031152,209812.69866649,0.0,1.0
2011-01-10,101.0,101.7799,100.98,101.51,2000,0.962763461334109,0.970197711071678,0.962572815104142,0.967624940198271,209812.69866649,0.0,1.0
2011-01-11,99.52,101.16,99.52,101.0,5700,0.94865564031654,0.964288631173846,0.94865564031654,0.962763461334109,597966.191199495,0.0,1.0
2011-01-12,100.73,100.73,99.605,100.0,9100,0.960189737229552,0.960189737229552,0.9494658867939,0.953231149835751,954647.778932528,0.0,1.0
2011-01-13,99.12,100.7,99.0,100.7,5600,0.944842715717197,0.959903767884602,0.943698838337394,0.959903767884602,587475.556266171,0.0,1.0
2011-01-14,100.0,103.09,99.0,99.11,18100,0.953231149835751,0.982685992365676,0.943698838337394,0.944747392602213,1898804.92293173,0.0,1.0
2011-01-18,100.21,101.0,100.0,100.0,1400,0.955232935250406,0.962763461334109,0.953231149835751,0.953231149835751,146868.889066543,0.0,1.0
2011-01-19,97.85,100.2,97.85,100.2,6400,0.932736680114283,0.955137612135423,0.932736680114283,0.955137612135423,671400.635732767,0.0,1.0
2011-01-20,95.83,99.48,94.89,96.666,5500,0.913481410887601,0.948274347856606,0.904521038079145,0.921450423300227,576984.921332846,0.0,1.0
2011-01-21,98.07,99.2,96.87,96.87,8400,0.934833788643921,0.945605300637065,0.923395014845892,0.923395014845892,881213.334399257,0.0,1.0
2011-01-24,97.77,99.0,97.61,98.53,1000,0.931974095194414,0.943698838337394,0.930448925354677,0.939218651933166,104906.349333245,0.0,1.0
2011-01-25,95.06,99.0,94.02,97.78,9900,0.906141531033865,0.943698838337394,0.896227927075573,0.932069418309398,1038572.85839912,0.0,1.0
2011-01-26,98.31,99.8,95.38,95.45,13200,0.937121543403527,0.95132468753608,0.90919187071334,0.909859132518225,1384763.81119883,0.0,1.0
2011-01-27,97.85,98.94,97.52,97.8,1400,0.932736680114283,0.943126899647492,0.929591017319825,0.932260064539365,146868.889066543,0.0,1.0
2011-01-28,97.73,99.58,97.73,98.0,4100,0.93159280273448,0.949227579006441,0.93159280273448,0.934166526839036,430116.032266304,0.0,1.0
2011-01-31,97.55,98.95,97.14,98.95,3700,0.929876986664775,0.943222222762476,0.925968738950449,0.943222222762476,388153.492533006,0.0,1.0
2011-02-01,99.06,100.49,98.0,98.39,4600,0.944270777027295,0.957901982469947,0.934166526839036,0.937884128323396,482569.206932926,0.0,1.0
2011-02-02,99.73,100.5,95.75,95.75,1200,0.950657425731195,0.95799730558493,0.912718825967732,0.912718825967732,125887.619199894,0.0,1.0
2011-02-03,100.0,100.1,99.26,99.26,1700,0.953231149835751,0.954184380985587,0.946177239326967,0.946177239326967,178340.793866516,0.0,1.0
2011-02-04,99.7,99.74,97.0,97.0,3600,0.950371456386244,0.950752748846178,0.924634215340679,0.924634215340679,377662.857599682,0.0,1.0
2011-02-07,100.01,100.01,99.4,99.57,1200,0.953326472950735,0.953326472950735,0.947511762936737,0.949132255891458,125887.619199894,0.0,1.0
2011-02-08,100.1,100.1,98.705,99.48,3400,0.954184380985587,0.954184380985587,0.940886806445378,0.948274347856606,356681.587733033,0.0,1.0
2011-02-09,99.58,99.79,99.46,99.46,2600,0.949227579006441,0.951229364421096,0.948083701626638,0.948083701626638,272756.508266437,0.0,1.0
2011-02-10,100.0,100.0,99.58,99.79,2500,0.953231149835751,0.953231149835751,0.949227579006441,0.951229364421096,262265.873333112,0.0,1.0
2011-02-11,100.0,100.0,99.31,99.31,3600,0.953231149835751,0.953231149835751,0.946653854901885,0.946653854901885,377662.857599682,0.0,1.0
2011-02-14,99.69,100.0,99.69,99.74,1600,0.950276133271261,0.953231149835751,0.950276133271261,0.950752748846178,167850.158933192,0.0,1.0
2011-02-15,99.96,100.0,99.6,99.6,4400,0.952849857375817,0.953231149835751,0.949418225236408,0.949418225236408,461587.937066277,0.0,1.0
2011-02-16,100.11,100.11,99.61,99.61,3300,0.954279704100571,0.954279704100571,0.949513548351392,0.949513548351392,346190.952799708,0.0,1.0
2011-02-17,100.04,100.33,99.7,100.33,2200,0.953612442295686,0.956376812630209,0.950371456386244,0.956376812630209,230793.968533139,0.0,1.0
2011-02-18,100.0,100.04,99.8,100.04,4400,0.953231149835751,0.953612442295686,0.95132468753608,0.953612442295686,461587.937066277,0.0,1.0
2011-02-22,99.23,100.04,98.83,100.0,7800,0.945891269982016,0.953612442295686,0.942078345382673,0.953231149835751,818269.52479931,0.0,1.0
2011-02-23,97.71,99.62,97.36,99.62,2800,0.931402156504513,0.949608871466376,0.928065847480088,0.949608871466376,293737.778133085,0.0,1.0
2011-02-24,98.47,98.47,97.25,98.22,3400,0.938646713243264,0.938646713243264,0.927017293215268,0.936263635368675,356681.587733033,0.0,1.0
2011-02-25,98.72,98.72,97.46,98.31,1800,0.941029791117854,0.941029791117854,0.929019078629923,0.937121543403527,188831.428799841,0.0,1.0
2011-02-28,99.94,99.94,98.02,98.1075,3400,0.95265921114585,0.95265921114585,0.934357173069003,0.93519125032511,356681.587733032,0.0,1.0
2011-03-01,98.18,99.94,97.95,99.94,1700,0.935882342908741,0.95265921114585,0.933689911264118,0.95265921114585,178340.793866516,0.0,1.0
2011-03-02,96.91,98.18,96.6,98.18,2200,0.923776307305827,0.935882342908741,0.920821290741336,0.935882342908741,230793.968533139,0.0,1.0
2011-03-03,98.6,98.6,97.65,97.65,2000,0.939885913738051,0.939885913738051,0.930830217814611,0.930830217814611,209812.69866649,0.0,1.0
2011-03-04,98.65,100.5,98.5,98.91,2600,0.940362529312969,0.95799730558493,0.938932682588215,0.942840930302542,272756.508266437,0.0,1.0
2011-03-07,97.46,98.27,96.89,98.21,5900,0.929019078629923,0.936740250943593,0.92358566107586,0.936168312253691,618947.461066145,0.0,1.0
2011-03-08,97.66,98.1,97.55,97.88,1900,0.930925540929595,0.935119757988872,0.929876986664775,0.933022649459233,199322.063733165,0.0,1.0
2011-03-09,97.86,98.12,97.54,97.54,1100,0.932832003229266,0.935310404218839,0.929781663549792,0.929781663549792,115396.984266569,0.0,1.0
2011-03-10,94.81,97.37,94.81,97.37,3900,0.903758453159276,0.928161170595071,0.903758453159276,0.928161170595071,409134.762399655,0.0,1.0
2011-03-11,94.88,95.21,94.64,95.21,5000,0.904425714964161,0.907571377758619,0.902137960204555,0.907571377758619,524531.746666224,0.0,1.0
2011-03-14,93.2,94.5,93.2,94.4,3100,0.88841143164692,0.900803436594785,0.88841143164692,0.899850205444949,325209.682933059,0.0,1.0
2011-03-15,91.0,92.564,91.0,91.02,3000,0.867440346350534,0.882348881533965,0.867440346350534,0.867630992580501,314719.047999734,0.0,1.0
2011-03-16,89.14,90.22,88.82,90.22,3400,0.849710246963589,0.860005143381815,0.846659907284114,0.860005143381815,356681.587733032,0.0,1.0
2011-03-17,91.26,91.26,90.39,90.39,7200,0.869918747340107,0.869918747340107,0.861625636336536,0.861625636336536,755325.715199363,0.0,1.0
2011-03-18,92.02,92.2,89.59,91.5,19000,0.877163304078858,0.878879120148563,0.85399978713785,0.872206502099713,1993220.63733165,0.0,1.0
2011-03-21,93.56,93.8087,92.79,92.79,5600,0.891843063786329,0.894213749655971,0.884503183932594,0.884503183932594,587475.556266171,0.0,1.0
2011-03-22,91.18,93.1601,91.18,93.1601,8000,0.869156162420238,0.888031092418136,0.869156162420238,0.888031092418136,839250.794665959,0.0,1.0
2011-03-23,90.17,91.0,90.07,90.25,20200,0.859528527806897,0.867440346350534,0.858575296657061,0.860291112726766,2119108.25653155,0.0,1.0
2011-03-24,90.25,90.49,90.01,90.25,7000,0.860291112726766,0.862578867486371,0.85800335796716,0.860291112726766,734344.445332714,0.0,1.0
2011-03-25,90.26,90.67,90.16,90.22,7000,0.860386435841749,0.864294683556076,0.859433204691913,0.860005143381815,734344.445332714,0.0,1.0
2011-03-28,89.8,91.0,89.4,90.25,31200,0.856001572552505,0.867440346350534,0.852188647953162,0.860291112726766,3273078.09919724,0.0,1.0
2011-03-29,90.0,90.5,89.99,90.0588,4500,0.857908034852176,0.862674190601355,0.857812711737193,0.85846853476828,472078.571999602,0.0,1.0
2011-03-30,90.25,91.9,89.98,90.0,51300,0.860291112726766,0.876019426699056,0.857717388622209,0.857908034852176,5381695.72079546,0.0,1.0
2011-03-31,91.53,91.53,89.15,90.25,20100,0.872492471444663,0.872492471444663,0.849805570078572,0.860291112726766,2108617.62159822,0.0,1.0
2011-04-01,93.03,93.09,91.65,92.24,3000,0.8867909386922,0.887362877382101,0.873636348824466,0.879260412608497,314719.047999734,0.0,1.0
2011-04-04,94.02,94.02,92.64,93.0,4800,0.896227927075573,0.896227927075573,0.88307333720784,0.886504969347249,503550.476799576,0.0,1.0
2011-04-05,97.29,98.26,94.65,94.65,16300,0.927398585675203,0.936644927828609,0.902233283319539,0.902233283319539,1709973.49413189,0.0,1.0
2011-04-06,97.24,97.58,97.05,97.43,1900,0.926921970100285,0.930162956009726,0.925110830915597,0.928733109284973,199322.063733165,0.0,1.0
2011-04-07,95.56,98.05,94.63,98.05,15300,0.910907686783044,0.934643142413954,0.902042637089572,0.934643142413954,1605067.14479865,0.0,1.0
2011-04-08,96.01,97.02,96.01,96.22,2100,0.915197226957305,0.924824861570646,0.915197226957305,0.91719901237196,220303.333599814,0.0,1.0
2011-04-11,95.53,96.52,95.53,96.52,4900,0.910621717438093,0.920058705821467,0.910621717438093,0.920058705821467,514041.1117329,0.0,1.0
2011-04-12,95.77,96.33,95.77,96.29,4600,0.912909472197699,0.918247566636779,0.912909472197699,0.917866274176845,482569.206932926,0.0,1.0
2011-04-13,96.38,96.57,95.8,96.36,7500,0.918724182211697,0.920535321396385,0.91319544154265,0.91853353598173,786797.619999336,0.0,1.0
2011-04-14,95.73,96.97,95.26,96.01,5800,0.912528179737765,0.924348245995728,0.908047993333537,0.915197226957305,608456.82613282,0.0,1.0
2011-04-15,96.21,97.3,95.75,95.75,4900,0.917103689256976,0.927493908790186,0.912718825967732,0.912718825967732,514041.1117329,0.0,1.0
2011-04-18,95.61,96.21,95.45,95.53,1600,0.911384302357962,0.917103689256976,0.909859132518225,0.910621717438093,167850.158933192,0.0,1.0
2011-04-19,94.82,95.3,94.29,94.32,1000,0.903853776274259,0.908429285793471,0.89880165118013,0.899087620525081,104906.349333245,0.0,1.0
2011-04-20,94.99,95.87,94.31,95.87,2500,0.90547426922898,0.913862703347535,0.898992297410097,0.913862703347535,262265.873333112,0.0,1.0
2011-04-21,94.21,94.98,93.404,93.85,3700,0.898039066260261,0.905378946113997,0.890356023192585,0.894607434120853,388153.492533006,0.0,1.0
2011-04-25,95.61,96.8,94.18,94.21,4800,0.911384302357962,0.922727753041007,0.897753096915311,0.898039066260261,503550.476799575,0.0,1.0
2011-04-26,95.05,96.07,94.9501,95.0,3000,0.906046207918882,0.915769165647206,0.905093930000196,0.905569592343964,314719.047999734,0.0,1.0
2011-04-27,95.5,95.78,94.7,95.35,4100,0.910335748093143,0.913004795312683,0.902709898894457,0.908905901368389,430116.032266304,0.0,1.0
2011-04-28,95.81,96.174,95.0601,96.174,2000,0.913290764657633,0.916760526043036,0.906142484265015,0.916760526043036,209812.69866649,0.0,1.0
2011-04-29,96.24,96.24,95.114,95.45,3500,0.917389658601927,0.917389658601927,0.906656275854777,0.909859132518225,367172.222666357,0.0,1.0
2011-05-02,95.0,97.45,94.22,96.04,7200,0.905569592343964,0.92892375551494,0.898134389375245,0.915483196302256,755325.715199363,0.0,1.0
2011-05-03,95.0,95.54,95.0,95.0,4800,0.905569592343964,0.910717040553077,0.905569592343964,0.905569592343964,503550.476799575,0.0,1.0
2011-05-04,94.74,96.15,94.74,95.36,7200,0.903091191354391,0.916531750567075,0.903091191354391,0.909001224483373,755325.715199363,0.0,1.0
2011-05-05,95.18,95.43,94.51,94.786,2000,0.907285408413668,0.909668486288258,0.900898759709769,0.903529677683315,209812.69866649,0.0,1.0
2011-05-06,94.27,96.48,93.81,95.83,5500,0.898611004950163,0.919677413361533,0.894226141660918,0.913481410887601,576984.921332847,0.0,1.0
2011-05-09,95.47,96.45,93.5,93.75,22000,0.910049778748192,0.919391444016582,0.891271125096428,0.893654202971017,2307939.68533139,0.0,1.0
2011-05-10,96.41,96.41,95.15,95.57,3200,0.919010151556648,0.919010151556648,0.906999439068717,0.911003009898028,335700.317866383,0.0,1.0
2011-05-11,93.55,96.26,93.55,95.91,10900,0.891747740671345,0.917580304831894,0.891747740671345,0.914243995807469,1143479.20773237,0.0,1.0
2011-05-12,94.89,94.89,90.26,93.53,16000,0.904521038079145,0.904521038079145,0.860386435841749,0.891557094441378,1678501.58933192,0.0,1.0
2011-05-13,93.84,94.8,93.84,94.8,2400,0.898325035605212,0.907515061544907,0.898325035605212,0.907515061544907,250706.582888753,0.4,1.0
2011-05-16,92.31,93.85,92.31,93.8,10900,0.883678431763823,0.898420765042084,0.883678431763823,0.897942117857725,1138625.73061975,0.0,1.0
2011-05-17,92.62,92.91,92.1,92.1,1900,0.88664604430685,0.889422197976132,0.881668113589514,0.881668113589514,198476.044786929,0.0,1.0
2011-05-18,94.54,94.54,92.59,92.98,18500,0.90502609618624,0.90502609618624,0.886358855996234,0.890092304034235,1932529.90976747,0.0,1.0
2011-05-19,95.1,95.7,93.58,94.9,14400,0.910386944651062,0.916130710863372,0.895836070246545,0.908472355913626,1504239.49733252,0.0,1.0
2011-05-20,94.73,95.598,93.62,94.48,6200,0.906844955486805,0.915154270607279,0.896218987994032,0.904451719565009,647658.672462611,0.0,1.0
2011-05-23,93.12,94.15,93.12,93.23,3700,0.891432516150441,0.901292648148239,0.891432516150441,0.892485539956031,386505.981953494,0.0,1.0
2011-05-24,92.25,93.75,92.03,93.57,12900,0.883104055142592,0.897463470673366,0.880998007531412,0.895740340809673,1347547.88302705,0.0,1.0
2011-05-25,92.2,94.52,91.25,92.14,31000,0.882625407958233,0.904834637312496,0.873531111455409,0.882051031337002,3238293.36231306,0.0,1.0
2011-05-26,92.38,92.47,91.0,91.4101,3400,0.884348537821926,0.885210102753772,0.871137875533614,0.875063739739727,355167.6590924,0.0,1.0
2011-05-27,92.74,92.99,92.36,92.51,9600,0.887794797549311,0.890188033471107,0.884157078948182,0.885593020501259,1002826.33155501,0.0,1.0
2011-05-31,93.35,93.74,92.75,92.75,9900,0.893634293198493,0.897367741236494,0.887890526986183,0.887890526986183,1034164.65441611,0.0,1.0
2011-06-01,93.27,93.43,92.97,93.31,9500,0.892868457703518,0.894400128693467,0.889996574597363,0.893251375451006,992380.223934647,0.0,1.0
2011-06-02,94.4,94.4,93.04,93.43,3500,0.903685884070034,0.903685884070034,0.890666680655466,0.894400128693467,365613.766712765,0.0,1.0
2011-06-03,94.05,95.86,93.71,93.71,5900,0.900335353779521,0.917662381853321,0.897080552925878,0.897080552925878,616320.349601517,0.0,1.0
2011-06-06,94.05,95.88,94.05,95.88,4900,0.900335353779521,0.917853840727065,0.900335353779521,0.917853840727065,511859.27339787,0.0,1.0
2011-06-07,94.08,94.78,93.97,94.42,2600,0.900622542090136,0.907323602671164,0.899569518284546,0.903877342943778,271598.798129482,0.0,1.0
2011-06-08,94.18,94.72,94.15,94.71,3000,0.901579836458854,0.906749226049933,0.901292648148239,0.906653496613061,313383.228610941,0.0,1.0
2011-06-09,94.23,94.56,93.63,94.22,2100,0.902058483643214,0.905217555059984,0.896314717430904,0.901962754206342,219368.260027659,0.0,1.0
2011-06-10,93.33,94.18,93.33,94.06,6900,0.893442834324749,0.901579836458854,0.893442834324749,0.900431083216392,720781.425805165,0.0,1.0
2011-06-13,93.3,94.59,93.0,93.57,13500,0.893155646014134,0.905504743370599,0.890283762907979,0.895740340809673,1410224.52874923,0.0,1.0
2011-06-14,94.4,94.4,93.43,93.43,3600,0.903685884070034,0.903685884070034,0.894400128693467,0.894400128693467,376059.874333129,0.0,1.0
2011-06-15,93.59,94.75,93.51,93.84,5800,0.895931799683417,0.907036414360548,0.895165964188442,0.898325035605212,605874.241981152,0.0,1.0
2011-06-16,93.9,94.54,93.58,93.58,3600,0.898899412226443,0.90502609618624,0.895836070246545,0.895836070246545,376059.874333129,0.0,1.0
2011-06-17,94.73,95.88,93.875,94.45,19600,0.906844955486805,0.917853840727065,0.898660088634264,0.904164531254394,2047437.09359148,0.0,1.0
2011-06-20,95.19,95.44,93.73,94.85,12000,0.911248509582909,0.913641745504704,0.897272011799622,0.907993708729267,1253532.91444376,0.0,1.0
2011-06-21,96.06,96.06,94.79,95.71,8200,0.919576970590757,0.919576970590757,0.907419332108036,0.916226440300244,856580.824869906,0.0,1.0
2011-06-22,94.05,95.55,93.59,95.52,4200,0.900335353779521,0.914694769310294,0.895931799683417,0.914407580999679,438736.520055317,0.0,1.0
2011-06-23,94.0,95.15,93.39,93.52,12600,0.899856706595161,0.910865591835421,0.89401721094598,0.895261693625314,1316209.56016595,0.0,1.0
2011-06-24,92.0,94.0,90.92,94.0,39600,0.880710819220796,0.899856706595161,0.870372040038639,0.899856706595161,4136658.61766442,0.0,1.0
2011-06-27,92.0,93.0,89.9,91.54,33600,0.880710819220796,0.890283762907979,0.860607637477713,0.876307265124692,3509892.16044254,0.0,1.0
2011-06-28,91.67,92.93,91.02,92.5,6600,0.877551747804026,0.889613656849876,0.871329334407357,0.885497291064388,689443.10294407,0.0,1.0
2011-06-29,91.87,93.37,91.31,92.69,29600,0.879466336541463,0.893825752072236,0.87410548807664,0.887316150364952,3092047.85562795,0.0,1.0
2011-06-30,92.27,92.76,91.43,92.58,14000,0.883295514016336,0.887986256423055,0.875254241319102,0.886263126559362,1462455.06685106,0.0,1.0
2011-07-01,94.14,94.52,92.97,93.73,3900,0.901196918711367,0.904834637312496,0.889996574597363,0.897272011799622,407398.197194223,0.0,1.0
2011-07-05,96.63,96.76,93.88,94.0,9800,0.925033548492452,0.926278031171785,0.898707953352699,0.899856706595161,1023718.54679574,0.0,1.0
2011-07-06,97.91,97.92,95.0,95.59,15100,0.937286916412045,0.937382645848917,0.909429650282344,0.915077687057782,1577362.25067507,0.0,1.0
2011-07-07,100.0,101.67,96.43,98.15,27000,0.957294368718257,0.973281184675852,0.923118959755015,0.939584422896969,2820449.05749847,0.0,1.0
2011-07-08,99.68,100.05,95.991,99.34,6700,0.954231026738358,0.957773015902616,0.918916437476342,0.950976225884716,699889.210564435,0.0,1.0
2011-07-11,99.8,100.88,98.47,99.36,17400,0.95537977998082,0.965718559162977,0.942647764876868,0.95116768475846,1817622.72594346,0.0,1.0
2011-07-12,99.46,99.87,98.91,98.91,2000,0.952124979127178,0.956049886038923,0.946859860099228,0.946859860099228,208922.152407294,0.0,1.0
2011-07-13,99.77,99.77,97.5,99.46,7100,0.955092591670205,0.955092591670205,0.9333620095003,0.952124979127178,741673.641045894,0.0,1.0
2011-07-14,97.72,99.77,97.72,99.77,3000,0.935468057111481,0.955092591670205,0.935468057111481,0.955092591670205,313383.228610941,0.0,1.0
2011-07-15,97.26,99.45,97.26,98.61,4200,0.931064503015377,0.952029249690306,0.931064503015377,0.943987976993073,438736.520055317,0.0,1.0
2011-07-18,96.92,98.67,96.92,97.33,10500,0.927809702161735,0.944562353614304,0.927809702161735,0.931734609073479,1096841.30013829,0.0,1.0
2011-07-19,98.45,98.985,96.5,97.47,4800,0.942456306003124,0.947577830875767,0.923789065813118,0.933074821189685,501413.165777506,0.0,1.0
2011-07-20,97.88,101.48,97.7,98.45,30100,0.93699972810143,0.971462325375287,0.935276598237737,0.942456306003124,3144278.39372977,0.0,1.0
2011-07-21,99.7,99.96,96.905,99.96,11100,0.954422485612102,0.956911450970769,0.927666108006427,0.956911450970769,1159517.94586048,0.0,1.0
2011-07-22,97.85,99.89,97.22,99.89,1300,0.936712539790814,0.956241344912667,0.930681585267889,0.956241344912667,135799.399064741,0.0,1.0
2011-07-25,96.21,97.4,95.41,97.4,4400,0.921012912143835,0.932404715131582,0.913354557194089,0.932404715131582,459628.735296047,0.0,1.0
2011-07-26,94.82,96.66,94.5,96.66,3800,0.907706520418651,0.925320736803067,0.904643178438753,0.925320736803067,396952.089573859,0.0,1.0
2011-07-27,94.04,94.82,93.72,94.82,10100,0.900239624342649,0.907706520418651,0.89717628236275,0.907706520418651,1055056.86965683,0.0,1.0
2011-07-28,94.68,94.68,93.9,93.91,2200,0.906366308302446,0.906366308302446,0.898899412226443,0.898995141663315,229814.367648023,0.0,1.0
2011-07-29,93.91,95.74,93.57,93.57,5000,0.898995141663315,0.916513628610859,0.895740340809673,0.895740340809673,522305.381018235,0.0,1.0
2011-08-01,94.06,95.55,93.33,95.55,4600,0.900431083216392,0.914694769310294,0.893442834324749,0.914694769310294,480520.950536777,0.0,1.0
2011-08-02,94.09,95.0,93.84,93.84,8400,0.900718271527008,0.909429650282344,0.898325035605212,0.898325035605212,877473.040110635,0.0,1.0
2011-08-03,94.49,94.99,94.23,94.37,2000,0.904547449001881,0.909333920845472,0.902058483643214,0.903398695759419,208922.152407294,0.0,1.0
2011-08-04,95.44,97.5,92.91,94.01,15900,0.913641745504704,0.9333620095003,0.889422197976132,0.899952436032033,1660931.11163799,0.0,1.0
2011-08-05,93.54,95.65,92.38,95.59,6900,0.895453152499058,0.915652063679013,0.884348537821926,0.915077687057782,720781.425805164,0.0,1.0
2011-08-08,83.01,92.04,83.01,92.04,11400,0.794650055473025,0.881093736968284,0.794650055473025,0.881093736968284,1190856.26872158,0.0,1.0
2011-08-09,93.15,98.6,84.2403,84.78,9100,0.891719704461056,0.943892247556201,0.806427648091366,0.811594165799338,950595.793453188,0.0,1.0
2011-08-10,86.04,93.738,85.9,91.87,5400,0.823656074845188,0.89734859534912,0.822315862728983,0.879466336541463,564089.811499694,0.0,1.0
2011-08-11,85.65,89.73,85.01,85.9,27700,0.819922626807187,0.858980237050892,0.81379594284739,0.822315862728983,2893571.81084102,0.0,1.0
2011-08-12,82.68,87.52,82.68,87.52,2900,0.791490984056255,0.837824031502218,0.791490984056255,0.837824031502218,302937.120990576,0.0,1.0
2011-08-15,86.09,86.48,81.92,84.08,25800,0.824134722029547,0.827868170067549,0.784215546853996,0.80489310521831,2695095.76605409,0.0,1.0
2011-08-16,85.35,86.3,84.8,84.99,7000,0.817050743701032,0.826145040203856,0.811785624673082,0.813604483973646,731227.533425529,0.0,1.0
2011-08-17,85.64,86.84,85.51,86.84,1500,0.819826897370315,0.831314429794934,0.818582414690981,0.831314429794934,156691.614305471,0.0,1.0
2011-08-18,81.75,85.0,81.75,83.88,17600,0.782588146427175,0.813700213410518,0.782588146427175,0.802978516480874,1838514.94118419,0.0,1.0
2011-08-19,82.46,83.71,81.16,81.17,5800,0.789384936445075,0.801351116054053,0.776940109651737,0.777035839088609,605874.241981152,0.0,1.0
2011-08-22,82.19,84.12,80.07,84.12,3000,0.786800241649535,0.805276022965798,0.766505601032708,0.805276022965798,313383.228610941,0.0,1.0
2011-08-23,84.09,84.18,80.23,80.23,12900,0.804988834655182,0.805850399587029,0.768037272022657,0.768037272022657,1347547.88302705,0.0,1.0
2011-08-24,84.85,85.79,83.21,84.16,4100,0.812264271857441,0.821262838923393,0.796564644210461,0.805658940713285,428290.412434953,0.0,1.0
2011-08-25,82.38,85.28,82.38,85.28,8100,0.7886191009501,0.816380637642929,0.7886191009501,0.816380637642929,846134.717249541,0.0,1.0
2011-08-26,84.45,84.45,82.16,82.39,4000,0.808435094382568,0.808435094382568,0.78651305333892,0.788714830386972,417844.304814588,0.0,1.0
2011-08-29,88.7,88.75,84.87,84.87,8600,0.849120105053094,0.849598752237453,0.812455730731185,0.812455730731185,898365.255351364,0.0,1.0
2011-08-30,89.0,89.92,87.01,88.02,6100,0.851991988159249,0.860799096351457,0.832941830221755,0.84261050334581,637212.564842246,0.0,1.0
2011-08-31,89.11,89.57,86.57,88.96,9400,0.853045011964839,0.857448566060943,0.828729734999395,0.851609070411761,981934.116314282,0.0,1.0
2011-09-01,83.68,89.13,82.56,88.86,23100,0.801063927743437,0.853236470838582,0.790342230813793,0.850651776043043,2413050.86030425,0.0,1.0
2011-09-02,81.0,83.78,80.56,82.89,9500,0.775408438661788,0.802021222112156,0.771196343439428,0.793501302230563,992380.223934647,0.0,1.0
2011-09-06,81.75,82.89,78.41,79.36,7600,0.782588146427175,0.793501302230563,0.750614514511985,0.759708811014809,793904.179147717,0.0,1.0
2011-09-07,85.21,85.99,82.02,82.02,7600,0.815710531584827,0.823177427660829,0.785172841222714,0.785172841222714,793904.179147717,0.0,1.0
2011-09-08,80.19,86.34,80.19,85.06,11300,0.76765435427517,0.826527957951343,0.76765435427517,0.814274590031749,1180410.16110121,0.0,1.0
2011-09-09,80.45,84.84,79.75,80.0,9800,0.770143319633838,0.812168542420569,0.76344225905281,0.765835494974605,1023718.54679574,0.0,1.0
2011-09-12,81.45,83.92,79.62,80.82,5600,0.77971626332102,0.803361434228361,0.762197776373476,0.773685308798095,584982.026740424,0.0,1.0
2011-09-13,82.36,82.46,81.14,82.03,4400,0.788427642076356,0.789384936445075,0.776748650777994,0.785268570659586,459628.735296047,0.0,1.0
2011-09-14,83.97,84.31,82.35,83.35,3300,0.80384008141272,0.807094882266362,0.788331912639484,0.797904856326667,344721.551472035,0.0,1.0
2011-09-15,84.12,85.74,82.42,84.68,11800,0.805276022965798,0.820784191739033,0.789002018697587,0.81063687143062,1232640.69920303,0.0,1.0
2011-09-16,83.55,86.97,83.55,84.97,7700,0.799819445064104,0.832558912474268,0.799819445064104,0.813413025099903,804350.286768082,0.0,1.0
2011-09-19,80.56,82.67,80.11,82.67,3100,0.771196343439428,0.791395254619383,0.766888518780196,0.791395254619383,323829.336231306,0.0,1.0
2011-09-20,79.99,81.91,79.99,81.2,3800,0.765739765537734,0.784119817417124,0.765739765537734,0.777323027399225,396952.089573858,0.0,1.0
2011-09-21,77.0,80.09,75.88,80.09,4700,0.737116663913058,0.766697059906452,0.726394966983413,0.766697059906452,490967.058157141,0.0,1.0
2011-09-22,76.2,76.94,75.81,75.81,11700,0.729458308963312,0.736542287291827,0.725724860925311,0.725724860925311,1222194.59158267,0.0,1.0
2011-09-23,77.03,77.43,76.2,76.45,3700,0.737403852223673,0.741233029698546,0.729458308963312,0.731851544885107,386505.981953494,0.0,1.0
2011-09-26,78.9,78.9,75.88,77.06,2200,0.755305256918705,0.755305256918705,0.726394966983413,0.737691040534289,229814.367648023,0.0,1.0
2011-09-27,80.7,80.98,79.03,79.03,6200,0.772536555555633,0.775216979788044,0.756549739598038,0.756549739598038,647658.672462612,0.0,1.0
2011-09-28,77.83,82.7,77.79,82.7,5000,0.745062207173419,0.791682442929998,0.744679289425932,0.791682442929998,522305.381018235,0.0,1.0
2011-09-29,77.51,79.71,75.68,79.71,5500,0.741998865193521,0.763059341305322,0.724480378245977,0.763059341305322,574535.919120059,0.0,1.0
2011-09-30,74.0,76.4,71.79,76.4,8800,0.70839783285151,0.731372897700748,0.687241627302837,0.731372897700748,919257.470592094,0.0,1.0
2011-10-03,72.0,73.34,71.02,73.34,9900,0.689251945477145,0.70207969001797,0.679870460663706,0.70207969001797,1034164.65441611,0.0,1.0
2011-10-04,79.35,81.07,70.46,71.24,10400,0.759613081577937,0.776078544719891,0.674509612198884,0.681976508274886,1086395.19251793,0.0,1.0
2011-10-05,81.78,81.78,70.0703,78.71,3700,0.78287533473779,0.78287533473779,0.670779036043989,0.75348639761814,386505.981953494,0.0,1.0
2011-10-06,83.97,84.3599,80.93,80.93,8300,0.80384008141272,0.807572572156353,0.774738332603685,0.774738332603685,867026.932490271,0.0,1.0
2011-10-07,80.76,84.32,79.13,84.32,5700,0.773110932176864,0.807190611703234,0.757507033966757,0.807190611703234,595428.134360788,0.0,1.0
2011-10-10,78.8,82.25,75.08,81.66,14300,0.754347962549986,0.787374618270766,0.718736612033667,0.781726581495328,1493793.38971215,0.0,1.0
2011-10-11,81.09,82.46,78.12,78.12,3400,0.776270003593635,0.789384936445075,0.747838360842702,0.747838360842702,355167.6590924,0.0,1.0
2011-10-12,82.1,82.1,80.7,81.57,5100,0.785938676717689,0.785938676717689,0.772536555555633,0.780865016563482,532751.4886386,0.0,1.0
2011-10-13,81.91,82.5,81.0,81.36,1700,0.784119817417124,0.789767854192562,0.775408438661788,0.778854698389174,177583.8295462,0.0,1.0
2011-10-14,83.96,83.96,82.53,82.97,2400,0.803744351975848,0.803744351975848,0.790055042503177,0.794267137725538,250706.582888753,0.0,1.0
2011-10-17,80.51,83.45,80.51,83.45,4800,0.770717696255069,0.798862150695385,0.770717696255069,0.798862150695385,501413.165777505,0.0,1.0
2011-10-18,84.35,84.5,80.55,81.89,4200,0.80747780001385,0.808913741566927,0.771100614002556,0.78392835854338,438736.520055317,0.0,1.0
2011-10-19,82.04,84.53,81.69,84.53,2400,0.785364300096458,0.809200929877543,0.782013769805944,0.809200929877543,250706.582888753,0.0,1.0
2011-10-20,81.68,81.68,81.55,81.55,1000,0.781918040369072,0.781918040369072,0.780673557689738,0.780673557689738,104461.076203647,0.0,1.0
2011-10-21,82.35,82.99,81.78,82.99,4400,0.788331912639484,0.794458596599281,0.78287533473779,0.794458596599281,459628.735296047,0.0,1.0
2011-10-24,83.76,84.44,82.25,82.48,5400,0.801829763238412,0.808339364945696,0.787374618270766,0.789576395318818,564089.811499694,0.0,1.0
2011-10-25,79.69,84.27,79.56,83.28,4200,0.762867882431579,0.806711964518875,0.761623399752245,0.797234750268564,438736.520055317,0.0,1.0
2011-10-26,82.45,82.45,79.0,80.7,5700,0.789289207008203,0.789289207008203,0.756262551287423,0.772536555555633,595428.134360788,0.0,1.0
2011-10-27,90.73,92.1,83.536,84.89,16600,0.868553180738074,0.881668113589514,0.799685423852483,0.812647189604928,1734053.86498054,0.0,1.0
2011-10-28,89.11,90.99,88.53,89.84,6800,0.853045011964839,0.871042146096742,0.847492704626273,0.860033260856482,710335.3181848,0.0,1.0
2011-10-31,88.01,88.99,87.4,87.63,3500,0.842514773908938,0.851896258722377,0.836675278259757,0.838877055307808,365613.766712765,0.0,1.0
2011-11-01,82.58,87.0,82.17,84.71,4500,0.790533689687536,0.832846100784883,0.786608782775792,0.810924059741235,470074.842916412,0.0,1.0
2011-11-02,82.4,84.2,81.62,84.2,4300,0.788810559823844,0.806041858460772,0.781343663747841,0.806041858460772,449182.627675682,0.0,1.0
2011-11-03,84.59,84.9,82.58,83.49,4100,0.809775306498773,0.8127429190418,0.790533689687536,0.799245068442873,428290.412434953,0.0,1.0
2011-11-04,84.2,84.2,82.53,82.53,900,0.806041858460772,0.806041858460772,0.790055042503177,0.790055042503177,94014.9685832823,0.0,1.0
2011-11-07,83.89,84.32,83.656,84.17,1800,0.803074245917746,0.807190611703234,0.800834177094945,0.805754670150157,188029.937166565,0.0,1.0
2011-11-08,85.17,85.17,84.018,84.04,2200,0.815327613837339,0.815327613837339,0.804299582709705,0.804510187470823,229814.367648024,0.0,1.0
2011-11-09,84.06,84.67,83.14,83.14,9800,0.804701646344567,0.810541141993748,0.795894538152359,0.795894538152359,1023718.54679574,0.0,1.0
2011-11-10,85.1,85.11,84.01,84.64,2100,0.81848668525411,0.818582864653082,0.808003130766131,0.814062432901385,218341.975770219,0.4,1.0
2011-11-11,86.86,86.86,85.16,85.16,3600,0.835414259473231,0.835414259473231,0.819063761647943,0.819063761647943,374300.529891805,0.0,1.0
2011-11-14,85.045,86.5,84.443,86.47,3700,0.817957698559762,0.831951801110229,0.812167698741631,0.831663262913312,384697.766833244,0.0,1.0
2011-11-15,86.9,87.79,84.31,84.61,13800,0.83579897706912,0.844358943577653,0.810888512735299,0.813773894704468,1434818.69791859,0.0,1.0
2011-11-16,86.61,88.44,86.61,88.27,2300,0.833009774498924,0.850610604510851,0.833009774498924,0.848975554728323,239136.449653097,0.0,1.0
2011-11-17,84.78,87.14,84.2,85.31,9300,0.815408944486997,0.838107282644455,0.809830539346604,0.820506452632528,966943.035553828,0.0,1.0
2011-11-18,85.12,86.0,84.1,85.09,9300,0.818679044052054,0.827142831161615,0.808868745356882,0.818390505855137,966943.035553829,0.0,1.0
2011-11-21,83.52,85.86,83.51,83.51,11700,0.803290340216489,0.825796319576003,0.803194160817517,0.803194160817517,1216476.72214837,0.0,1.0
2011-11-22,83.87,84.5,83.41,83.41,3300,0.806656619180519,0.812715921315773,0.802232366827794,0.802232366827794,343108.819067488,0.0,1.0
2011-11-23,80.43,85.88,80.43,83.87,4900,0.773570905934055,0.825988678373948,0.773570905934055,0.806656619180519,509464.610130512,0.0,1.0
2011-11-25,81.12,82.33,79.98,80.31,5700,0.780207284463142,0.791844991738788,0.769242832980302,0.772416753146387,592642.505662024,0.0,1.0
2011-11-28,81.85,82.72,79.69,82.64,7300,0.787228380588118,0.795595988298707,0.766453630410106,0.794826553106929,758998.296725049,0.0,1.0
2011-11-29,80.42,81.98,80.42,81.98,1800,0.773474726535082,0.788478712774758,0.773474726535082,0.788478712774758,187150.264945902,0.0,1.0
2011-11-30,85.98,86.008,82.8,83.65,11300,0.82695047236367,0.827219774680793,0.796365423490485,0.804540672403129,1174887.77438261,0.0,1.0
2011-12-01,83.71,85.0,83.41,83.41,6600,0.805117748796963,0.817524891264387,0.802232366827794,0.802232366827794,686217.638134975,0.0,1.0
2011-12-02,85.12,85.13,83.835,84.3301,2200,0.818679044052054,0.818775223451026,0.806319991284116,0.811081833327234,228739.212711658,0.0,1.0
2011-12-05,86.46,86.46,81.2,85.99,5800,0.83156708351434,0.83156708351434,0.78097671965492,0.827046651762643,603039.742603463,0.0,1.0
2011-12-06,84.74,86.52,84.5,86.52,5400,0.815024226891108,0.832144159908173,0.812715921315773,0.832144159908173,561450.794837707,0.0,1.0
2011-12-07,84.95,84.95,83.61,84.43,5300,0.817043994269525,0.817043994269525,0.80415595480724,0.812042665522967,551053.557896268,0.0,1.0
2011-12-08,83.43,84.77,83.43,84.77,6300,0.802424725625739,0.815312765088024,0.802424725625739,0.815312765088024,655025.927310658,0.0,1.0
2011-12-09,85.12,85.12,83.58,83.69,3800,0.818679044052054,0.818679044052054,0.803867416610323,0.804925389999018,395095.003774683,0.0,1.0
2011-12-12,81.97,84.02,81.4,83.69,4500,0.788382533375786,0.808099310165103,0.782900307634366,0.804925389999018,467875.662364756,0.0,1.0
2011-12-13,81.0,83.78,80.8,83.15,5300,0.779053131675475,0.805791004589769,0.777129543696029,0.799731702454515,551053.557896268,0.0,1.0
2011-12-14,81.55,81.55,80.41,80.99,7600,0.78434299861895,0.78434299861895,0.77337854713611,0.778956952276502,790190.007549365,0.0,1.0
2011-12-15,78.46,83.47,77.06,82.69,16200,0.754623564336515,0.802809443221628,0.741158448480396,0.79530745010179,1684352.38451312,0.0,1.0
2011-12-16,78.48,79.5,78.26,79.03,20000,0.75481592313446,0.764626221829632,0.75269997635707,0.760105790077935,2079447.3882878,0.0,1.0
2011-12-19,76.35,78.99,76.3,78.9,18600,0.734329711153364,0.759721072482046,0.733848814158503,0.758855457891296,1933886.07110766,0.0,1.0
2011-12-20,79.5,79.63,76.51,78.19,10200,0.764626221829632,0.765876554016272,0.73586858153692,0.752026720564264,1060518.16802678,0.0,1.0
2011-12-21,78.45,79.2,78.4,79.19,1900,0.754527384937543,0.761740839860464,0.754046487942682,0.761644660461492,197547.501887341,0.0,1.0
2011-12-22,78.06,79.31,77.08,79.31,3900,0.750776388377624,0.762798813249159,0.74135080727834,0.762798813249159,405492.240716122,0.0,1.0
2011-12-23,79.4,79.78,77.8,77.8,2000,0.76366442783991,0.767319245000856,0.748275724004345,0.748275724004345,207944.73882878,0.0,1.0
2011-12-27,77.98,78.99,77.39,78.9,3100,0.750006953185846,0.759721072482046,0.744332368646481,0.758855457891296,322314.345184609,0.0,1.0
2011-12-28,79.4,79.97,76.82,78.27,6500,0.76366442783991,0.76914665358133,0.738850142905061,0.752796155756042,675820.401193536,0.0,1.0
2011-12-29,81.77,81.95,81.11,81.95,2700,0.78645894539634,0.788190174577841,0.78011110506417,0.788190174577841,280725.397418854,0.0,1.0
2011-12-30,81.55,82.21,80.2,81.82,2800,0.78434299861895,0.79069083895112,0.771358779757692,0.786939842391202,291122.634360293,0.0,1.0
2012-01-03,82.38,83.0,81.5601,81.5601,10800,0.792325888733649,0.798289011469931,0.784440139811912,0.784440139811912,1122901.58967541,0.0,1.0
2012-01-04,81.55,82.8,81.55,82.49,4200,0.78434299861895,0.796365423490485,0.78434299861895,0.793383862122344,436683.951540439,0.0,1.0
2012-01-05,82.34,82.34,81.424,81.74,1600,0.79194117113776,0.79194117113776,0.783131138191899,0.786170407199423,166355.791063024,0.0,1.0
2012-01-06,83.23,83.23,82.237,82.76,3600,0.800501137646293,0.800501137646293,0.790950523328346,0.795980705894596,374300.529891805,0.0,1.0
2012-01-09,84.47,84.84,83.2,84.83,3200,0.812427383118856,0.81598602088083,0.800212599449376,0.815889841481858,332711.582126049,0.0,1.0
2012-01-10,85.55,85.55,85.04,85.04,2500,0.822814758207862,0.822814758207862,0.817909608860276,0.817909608860276,259930.923535976,0.0,1.0
2012-01-11,84.97,84.97,84.49,84.49,1400,0.81723635306747,0.81723635306747,0.812619741916801,0.812619741916801,145561.317180146,0.0,1.0
2012-01-12,85.55,85.55,84.55,84.87,1600,0.822814758207862,0.822814758207862,0.813196818310634,0.816274559077747,166355.791063024,0.0,1.0
2012-01-13,83.67,84.52,83.67,84.45,3000,0.804733031201074,0.812908280113717,0.804733031201074,0.812235024320911,311917.10824317,0.0,1.0
2012-01-17,83.6,84.03,82.55,83.8,5400,0.804059775408267,0.808195489564076,0.793960938516178,0.805983363387713,561450.794837707,0.0,1.0
2012-01-18,84.33,84.96,84.0,84.0,1400,0.811080871533244,0.817140173668498,0.807906951367159,0.807906951367159,145561.317180146,0.0,1.0
2012-01-19,85.53,85.86,84.24,84.24,2000,0.822622399409918,0.825796319576003,0.810215256942494,0.810215256942494,207944.73882878,0.0,1.0
2012-01-20,87.2,88.42,85.01,85.74,3100,0.838684359038289,0.850418245712907,0.817621070663359,0.824642166788336,322314.345184609,0.0,1.0
2012-01-23,87.8899,87.8899,86.17,87.04,1600,0.845319775773386,0.845319775773386,0.828777880944144,0.837145488654732,166355.791063024,0.0,1.0
2012-01-24,87.87,87.87,86.83,87.13,3700,0.845128378769431,0.845128378769431,0.835125721276314,0.838011103245483,384697.766833244,0.0,1.0
2012-01-25,88.0,88.56,86.61,88.39,2200,0.846378710956071,0.851764757298519,0.833009774498924,0.85012970751599,228739.212711658,0.0,1.0
2012-01-26,88.15,88.62,87.6,87.98,2800,0.847821401940655,0.852341833692353,0.84253153499718,0.846186352158127,291122.634360293,0.0,1.0
2012-01-27,89.2,89.85,87.8,88.01,2800,0.857920238832745,0.864171899765943,0.844455122976626,0.846474890355043,291122.634360292,0.0,1.0
2012-01-30,88.6,90.0,88.6,89.52,8400,0.852149474894408,0.865614590750527,0.852149474894408,0.860997979599858,873367.903080878,0.0,1.0
2012-01-31,89.22,89.42,88.01,89.42,4100,0.858112597630689,0.860036185610135,0.846474890355043,0.860036185610135,426286.714599,0.0,1.0
2012-02-01,88.99,89.62,88.52,89.62,5200,0.855900471454327,0.861959773589581,0.85138003970263,0.861959773589581,540656.320954829,0.0,1.0
2012-02-02,89.33,89.5,88.51,89.5,2600,0.859170571019384,0.860805620801913,0.851283860303657,0.860805620801913,270328.160477415,0.0,1.0
2012-02-03,91.72,91.72,88.6,90.26,5400,0.88215744737376,0.88215744737376,0.852149474894408,0.868115255123807,561450.794837707,0.0,1.0
2012-02-06,91.05,91.89,89.37,90.55,800,0.875713427642617,0.883792497156288,0.859555288615274,0.870904457694003,83177.8955315121,0.0,1.0
2012-02-07,91.8,92.18,90.75,91.9,3700,0.882926882565538,0.886581699726485,0.872828045673448,0.883888676555261,384697.766833244,0.0,1.0
2012-02-08,91.02,91.9,90.27,91.47,3900,0.8754248894457,0.883888676555261,0.868211434522779,0.879752962399453,405492.240716122,0.0,1.0
2012-02-09,91.55,92.1,91.1,91.16,4000,0.880522397591231,0.885812264534706,0.876194324637478,0.876771401031312,415889.477657561,0.0,1.0
2012-02-10,90.89,92.13,90.12,91.0,6100,0.87417455725906,0.886100802731623,0.866768743538195,0.875232530647755,634231.45342778,0.0,1.0
2012-02-13,92.01,92.03,91.45,92.03,1900,0.884946649943956,0.8851390087419,0.879560603601508,0.8851390087419,197547.501887341,0.0,1.0
2012-02-14,90.75,92.45,90.72,91.07,8300,0.872828045673448,0.889178543498736,0.872539507476532,0.875905786440561,862970.666139439,0.0,1.0
2012-02-15,90.96,91.44,90.5,90.91,5000,0.874847813051866,0.879464424202536,0.870423560699141,0.874366916057005,519861.847071951,0.0,1.0
2012-02-16,92.5,92.5,90.54,90.54,3000,0.889659440493597,0.889659440493597,0.87080827829503,0.87080827829503,311917.108243171,0.0,1.0
2012-02-17,92.33,92.58,92.33,92.58,1700,0.888024390711069,0.890428875685376,0.888024390711069,0.890428875685376,176753.028004463,0.0,1.0
2012-02-21,91.83,92.4,91.5,92.4,3700,0.883215420762455,0.888697646503875,0.880041500596369,0.888697646503875,384697.766833244,0.0,1.0
2012-02-22,92.4,92.83,91.5,92.03,2700,0.888697646503875,0.892833360659683,0.880041500596369,0.8851390087419,280725.397418853,0.0,1.0
2012-02-23,95.0,95.0,91.61,91.925,6900,0.913704290236668,0.913704290236668,0.881099473985064,0.884129125052691,717409.348959292,0.0,1.0
2012-02-24,94.6,94.7,93.5608,94.65,6800,0.909857114277776,0.910818908267499,0.899862151136577,0.910338011272638,707012.112017854,0.0,1.0
2012-02-27,93.89,94.71,93.35,94.6,3000,0.903028376950745,0.910915087666471,0.897834689406241,0.909857114277776,311917.10824317,0.0,1.0
2012-02-28,94.65,94.94,94.02,94.14,2300,0.910338011272638,0.913127213842834,0.904278709137384,0.905432861925052,239136.449653097,0.0,1.0
2012-02-29,92.87,95.06,92.87,94.79,2800,0.893218078255572,0.914281366630501,0.893218078255572,0.91168452285825,291122.634360292,0.0,1.0
2012-03-01,93.05,93.76,92.92,93.03,3800,0.894949307437073,0.901778044764105,0.893698975250433,0.894756948639128,395095.003774683,0.0,1.0
2012-03-02,93.5,94.1,92.13,93.39,10800,0.899277380390825,0.905048144329162,0.886100802731623,0.89821940700213,1122901.58967541,0.0,1.0
2012-03-05,93.13,93.13,92.186,93.0,600,0.895718742628851,0.895718742628851,0.886639407365868,0.894468410442211,62383.4216486341,0.0,1.0
2012-03-06,93.62,94.5,92.6,92.65,3900,0.900431533178493,0.908895320288054,0.89062123448332,0.891102131478182,405492.240716122,0.0,1.0
2012-03-07,95.24,95.4,94.25,94.43,2300,0.916012595812002,0.917551466195559,0.906490835313747,0.908222064495248,239136.449653098,0.0,1.0
2012-03-08,95.24,96.0,94.3,96.0,4100,0.916012595812002,0.923322230133896,0.906971732308608,0.923322230133896,426286.714599,0.0,1.0
2012-03-09,95.53,95.63,94.41,94.88,9200,0.918801798382199,0.919763592371921,0.908029705697303,0.912550137449,956545.798612389,0.0,1.0
2012-03-12,96.2,96.2,94.1601,95.37,13000,0.925245818113341,0.925245818113341,0.905626182516986,0.917262927998642,1351640.80238707,0.0,1.0
2012-03-13,95.0,96.4592,92.74,95.88,18900,0.913704290236668,0.927738788134703,0.891967746068932,0.922168077346228,1965077.78193197,0.0,1.0
2012-03-14,95.4,96.18,94.55,96.18,1900,0.917551466195559,0.925053459315397,0.909376217282915,0.925053459315397,197547.501887341,0.0,1.0
2012-03-15,96.04,96.12,95.48,95.48,2200,0.923706947729785,0.924476382921563,0.918320901387337,0.918320901387337,228739.212711658,0.0,1.0
2012-03-16,95.29,96.2,95.29,96.2,5500,0.916493492806864,0.925245818113341,0.916493492806864,0.925245818113341,571848.031779146,0.0,1.0
2012-03-19,95.47,96.0,95.1,95.1,3600,0.918224721988365,0.923322230133896,0.91466608422639,0.91466608422639,374300.529891805,0.0,1.0
2012-03-20,94.8,95.87,93.74,94.76,3400,0.911780702257222,0.922071897947256,0.90158568596616,0.911395984661333,353506.056008927,0.0,1.0
2012-03-21,95.55,95.79,95.55,95.67,800,0.918994157180143,0.921302462755478,0.918994157180143,0.92014830996781,83177.8955315122,0.0,1.0
2012-03-22,95.24,95.24,94.4,94.67,1500,0.916012595812002,0.916012595812002,0.907933526298331,0.910530370070582,155958.554121585,0.0,1.0
2012-03-23,96.2,96.2,94.73,94.85,4100,0.925245818113341,0.925245818113341,0.911107446464416,0.912261599252083,426286.714599,0.0,1.0
2012-03-26,95.22,96.2,93.4,96.2,6400,0.915820237014058,0.925245818113341,0.898315586401103,0.925245818113341,665423.164252097,0.0,1.0
2012-03-27,95.5,96.2,94.2708,95.82,2200,0.918513260185282,0.925245818113341,0.906690888463609,0.921591000952395,228739.212711658,0.0,1.0
2012-03-28,94.68,95.35,93.041,95.24,2500,0.910626549469555,0.917070569200697,0.894862745977998,0.916012595812002,259930.923535975,0.0,1.0
2012-03-29,95.61,95.79,94.69,94.76,3500,0.919571233573977,0.921302462755478,0.910722728868527,0.911395984661333,363903.292950366,0.0,1.0
2012-03-30,94.55,96.2,94.03,96.2,6600,0.909376217282915,0.925245818113341,0.904374888536356,0.925245818113341,686217.638134975,0.0,1.0
2012-04-02,95.75,95.75,93.21,94.41,3900,0.920917745159589,0.920917745159589,0.896488177820629,0.908029705697303,405492.240716122,0.0,1.0
2012-04-03,95.12,95.99,94.93,95.125,2000,0.914858443024335,0.923226050734923,0.913031034443862,0.914906532723821,207944.73882878,0.0,1.0
2012-04-04,94.99,95.15,94.9,94.92,4500,0.913608110837695,0.915146981221252,0.912742496246945,0.912934855044889,467875.662364756,0.0,1.0
2012-04-05,95.3,95.96,94.99,94.99,1600,0.916589672205836,0.922937512538007,0.913608110837695,0.913608110837695,166355.791063024,0.0,1.0
2012-04-09,94.65,95.458,92.891,94.29,6200,0.910338011272638,0.918109306709598,0.893420054993414,0.906875552909636,644628.690369219,0.0,1.0
2012-04-10,94.24,95.1,93.67,94.71,13600,0.906394655914774,0.91466608422639,0.900912430173354,0.910915087666471,1414024.22403571,0.0,1.0
2012-04-11,95.93,95.93,94.96,94.96,2500,0.92264897434109,0.92264897434109,0.913319572640778,0.913319572640778,259930.923535975,0.0,1.0
2012-04-12,95.98,96.0,95.45,95.95,2800,0.923129871335951,0.923322230133896,0.91803236319042,0.922841333139034,291122.634360293,0.0,1.0
2012-04-13,95.0,95.95,95.0,95.75,3400,0.913704290236668,0.922841333139034,0.913704290236668,0.920917745159589,353506.056008926,0.0,1.0
2012-04-16,95.74,96.0,95.74,95.85,900,0.920821565760616,0.923322230133896,0.920821565760616,0.921879539149312,93575.1324729512,0.0,1.0
2012-04-17,96.54,96.97,95.87,95.87,7100,0.928515917678399,0.932651631834207,0.922071897947256,0.922071897947256,738203.82284217,0.0,1.0
2012-04-18,96.23,96.5,95.05,96.3,10700,0.925534356310258,0.92813120008251,0.914185187231529,0.926207612103064,1112504.35273398,0.0,1.0
2012-04-19,95.0,96.55,95.0,96.55,1800,0.913704290236668,0.928612097077371,0.913704290236668,0.928612097077371,187150.264945902,0.0,1.0
2012-04-20,95.68,96.03,94.76,96.03,13200,0.920244489366783,0.923610768330813,0.911395984661333,0.923610768330813,1372435.27626995,0.0,1.0
2012-04-23,95.35,95.38,94.75,94.76,12500,0.917070569200697,0.917359107397614,0.911299805262361,0.911395984661333,1299654.61767988,0.0,1.0
2012-04-24,95.92,95.92,95.1305,95.1305,1400,0.922552794942118,0.922552794942118,0.914959431393256,0.914959431393256,145561.317180146,0.0,1.0
2012-04-25,95.0,96.71,94.665,96.11,7600,0.913704290236668,0.930150967460928,0.910482280371096,0.924380203522591,790190.007549365,0.0,1.0
2012-04-26,95.4,95.4,95.1,95.1,700,0.917551466195559,0.917551466195559,0.91466608422639,0.91466608422639,72780.6585900731,0.0,1.0
2012-04-27,96.27,96.27,96.05,96.11,2300,0.925919073906147,0.925919073906147,0.923803127128757,0.924380203522591,239136.449653097,0.0,1.0
2012-04-30,95.72,95.98,95.06,95.3597,3200,0.920629206962672,0.923129871335951,0.914281366630501,0.917163863217701,332711.582126049,0.0,1.0
2012-05-01,95.0,95.55,95.0,95.55,2600,0.913704290236668,0.918994157180143,0.913704290236668,0.918994157180143,270328.160477414,0.0,1.0
2012-05-02,95.55,95.59,94.63,94.63,5400,0.918994157180143,0.919378874776032,0.910145652474693,0.910145652474693,561450.794837707,0.0,1.0
2012-05-03,95.11,95.45,95.0,95.02,5400,0.914762263625363,0.91803236319042,0.913704290236668,0.913896649034612,561450.794837707,0.0,1.0
2012-05-04,95.31,95.83,95.0,95.22,4800,0.916685851604808,0.921687180351367,0.913704290236668,0.915820237014058,499067.373189073,0.0,1.0
2012-05-07,95.35,95.95,95.02,95.3,2600,0.917070569200697,0.922841333139034,0.913896649034612,0.916589672205836,270328.160477415,0.0,1.0
2012-05-08,95.62,95.89,95.0,95.0,2800,0.919667412972949,0.922264256745201,0.913704290236668,0.913704290236668,291122.634360293,0.0,1.0
2012-05-09,95.4,95.85,95.0,95.0,2500,0.917551466195559,0.921879539149312,0.913704290236668,0.913704290236668,259930.923535975,0.0,1.0
2012-05-10,95.81,96.0,95.08,95.94,3800,0.921494821553422,0.923322230133896,0.914473725428446,0.922745153740062,395095.003774683,0.0,1.0
2012-05-11,96.54,96.55,95.7,95.7,3900,0.928515917678399,0.928612097077371,0.920436848164727,0.920436848164727,405492.240716122,0.0,1.0
2012-05-14,95.9,96.19,95.5,96.04,3600,0.922360436144173,0.925149638714369,0.918513260185282,0.923706947729785,374300.529891805,0.0,1.0
2012-05-15,111.9,115.79,100.0,100.26,25300,1.08009465045871,1.11764217673471,0.965232037943444,0.967741641242097,2621131.39695457,0.4,1.0
2012-05-16,105.95,113.95,105.0,111.95,8300,1.02266334420108,1.09988190723655,1.01349363984062,1.08057726647769,859896.861451496,0.0,1.0
2012-05-17,102.77,105.5,102.77,105.5,4100,0.991968965394477,1.01831980003033,0.991968965394477,1.01831980003033,424768.32915074,0.0,1.0
2012-05-18,101.52,104.05,101.02,101.96,10700,0.979903564920184,1.00432393548015,0.975077404730467,0.984150585887135,1108541.73705193,0.0,1.0
2012-05-21,103.81,103.81,101.06,102.0,20500,1.00200737858909,1.00200737858909,0.975463497545644,0.984536678702313,2123841.6457537,0.0,1.0
2012-05-22,85.11,90.02,82.46,86.26,19000,0.991293302967917,1.04848106136966,0.9604282195128,1.00468758446731,1631293.17544914,17.59,1.0
2012-05-23,87.0,87.64,83.86,85.99,9100,1.01330651343213,1.02076072226658,0.976734301338145,1.00154284011528,781303.57350459,0.0,1.0
2012-05-24,87.88,88.88,87.07,87.07,5600,1.02355605057949,1.03520325188331,1.0141218175234,1.0141218175234,480802.199079747,0.0,1.0
2012-05-25,87.55,88.1,87.22,87.61,10900,1.01971247414923,1.02611843486633,1.01586889771897,1.02041130622746,935847.137494509,0.0,1.0
2012-05-29,87.95,88.42,87.65,88.42,1600,1.02437135467076,1.02984553928355,1.02087719427961,1.02984553928355,137372.056879927,0.0,1.0
2012-05-30,87.24,88.0,86.37,87.56,12900,1.01610184174505,1.02495371473595,1.00596877661073,1.01982894616227,1107562.20859441,0.0,1.0
2012-05-31,87.47,87.5,86.26,87.0,10200,1.01878069804493,1.01913011408404,1.00468758446731,1.01330651343213,875746.862609535,0.0,1.0
2012-06-01,88.0,88.56,87.0,87.17,29900,1.02495371473595,1.03147614746609,1.01330651343213,1.01528653765378,2567140.31294365,0.0,1.0
2012-06-04,88.05,88.48,87.74,88.35,5200,1.02553607480114,1.03054437136178,1.02192544239696,1.02903023519229,446459.184859765,0.0,1.0
2012-06-05,91.04,91.5695,87.63,87.63,4500,1.06036120669956,1.06652839978993,1.02064425025354,1.02064425025354,386358.909974795,0.0,1.0
2012-06-06,94.45,94.45,92.69,93.19,4600,1.10007816314557,1.10007816314557,1.07957908885085,1.08540268950276,394944.663529793,0.0,1.0
2012-06-07,93.9,94.99,93.18,94.99,6300,1.09367220242847,1.10636765184963,1.08528621748972,1.10636765184963,540902.473964717,0.0,1.0
2012-06-08,94.84,96.0,93.94,94.7,15300,1.10462057165406,1.11813132516649,1.09413809048063,1.10298996347153,1313620.29391431,0.0,1.0
2012-06-11,97.33,101.96,95.05,95.05,14300,1.13362210290057,1.18754864493724,1.10706648392786,1.10706648392786,1227762.75836435,0.0,1.0
2012-06-12,99.15,99.15,97.19,97.19,5100,1.15482000927352,1.15482000927352,1.13199149471803,1.13199149471803,437873.431304768,0.0,1.0
2012-06-13,100.5,100.58,98.43,98.43,9100,1.17054373103367,1.17147550713798,1.14643402433477,1.14643402433477,781303.573504588,0.0,1.0
2012-06-14,101.57,101.57,99.26,100.09,4100,1.18300623642875,1.18300623642875,1.15610120141694,1.1657683784991,352015.895754816,0.0,1.0
2012-06-15,103.4,103.52,101.0,101.91,12300,1.20432061481474,1.2057182789712,1.17636733168558,1.18696628487205,1056047.68726444,0.0,1.0
2012-06-18,100.55,102.155,98.56,102.155,14300,1.17112609109886,1.18981984919149,1.14794816050426,1.18981984919149,1227762.75836435,0.0,1.0
2012-06-19,102.66,102.84,100.19,100.88,9800,1.19570168584992,1.1977981820846,1.16693309862949,1.17496966752912,841403.848389554,0.0,1.0
2012-06-20,104.01,106.55,101.5,101.92,5000,1.21142540761007,1.24100929892177,1.18219093233749,1.18708275688509,429287.677749774,0.0,1.0
2012-06-21,103.41,105.0,103.08,104.56,11200,1.20443708682778,1.22295613690085,1.20059351039752,1.21783136832717,961604.398159493,0.0,1.0
2012-06-22,106.27,107.0,101.7,106.0,32600,1.2377480825567,1.24625053950848,1.18452037259825,1.23460333820467,2798955.65892852,0.0,1.0
2012-06-25,103.83,105.5,102.4901,105.0,11100,1.20932891137538,1.22877973755276,1.1937228263484,1.22295613690085,953018.6446045,0.0,1.0
2012-06-26,103.69,104.0,102.42,104.0,1100,1.20769830319285,1.21130893559703,1.192906357537,1.21130893559703,94443.2891049501,0.0,1.0
2012-06-27,103.99,104.25,102.94,102.94,4100,1.21119246358399,1.21422073592299,1.19896290221498,1.19896290221498,352015.895754815,0.0,1.0
2012-06-28,102.3,103.86,102.01,103.86,3700,1.19150869338054,1.2096783274145,1.18813100500243,1.2096783274145,317672.881534833,0.0,1.0
2012-06-29,102.84,104.0,101.47,103.05,6200,1.1977981820846,1.21130893559703,1.18184151629837,1.2002440943584,532316.720409721,0.0,1.0
2012-07-02,103.86,103.86,102.01,102.5,3200,1.2096783274145,1.2096783274145,1.18813100500243,1.1938381336413,274744.113759855,0.0,1.0
2012-07-03,105.65,107.99,103.56,103.89,8100,1.23052681774833,1.25778126879926,1.20618416702335,1.21002774345361,695446.037954634,0.0,1.0
2012-07-05,104.88,104.97,102.0001,104.77,1400,1.22155847274439,1.22260672086173,1.18801569770953,1.22027728060097,120200.549769937,0.0,1.0
2012-07-06,104.3,104.98,104.08,104.27,1400,1.21480309598818,1.22272319287477,1.21224071170134,1.21445367994906,120200.549769936,0.0,1.0
2012-07-09,103.54,105.76,103.41,103.69,1400,1.20595122299728,1.23180800989175,1.20443708682778,1.20769830319285,120200.549769936,0.0,1.0
2012-07-10,105.11,105.44,104.0,104.89,2700,1.22423732904427,1.22808090547453,1.21130893559703,1.22167494475743,231815.345984878,0.0,1.0
2012-07-11,107.95,108.39,105.14,105.93,4700,1.25731538074711,1.26244014932079,1.22458674508338,1.2337880341134,403530.417084788,0.0,1.0
2012-07-12,110.7,111.19,106.5,107.61,3500,1.28934518433261,1.29505231297148,1.24042693885658,1.25335533230381,300501.374424842,0.0,1.0
2012-07-13,109.36,111.058,108.9,110.97,9400,1.27373793458549,1.29351488239938,1.26838022198574,1.29248992868464,807060.834169577,0.0,1.0
2012-07-16,107.41,109.99,107.41,109.5,700,1.25102589204305,1.2810756714069,1.25102589204305,1.27536854276803,60100.2748849683,0.0,1.0
2012-07-17,107.55,108.5,107.1,107.38,1500,1.25265650022558,1.26372134146421,1.24741525963887,1.25067647600393,128786.303324933,0.0,1.0
2012-07-18,107.97,108.15,107.01,107.95,2000,1.25754832477319,1.25964482100787,1.24636701152152,1.25731538074711,171715.071099909,0.0,1.0
2012-07-19,106.12,106.56,106.12,106.56,900,1.23600100236112,1.2411257709348,1.23600100236112,1.2411257709348,77271.7819949596,0.0,1.0
2012-07-20,104.25,106.99,104.25,106.32,3400,1.21422073592299,1.24613406749545,1.21422073592299,1.23833044262189,291915.620869845,0.0,1.0
2012-07-23,101.68,102.2,101.05,101.05,1900,1.18428742857217,1.19034397325016,1.17694969175077,1.17694969175077,163129.317544915,0.0,1.0
2012-07-24,100.01,101.58,100.0,101.58,1800,1.1648366023948,1.18312270844179,1.16472013038176,1.18312270844179,154543.563989919,0.0,1.0
2012-07-25,103.74,103.754,100.61,101.37,1900,1.20828066325804,1.20844372407629,1.17182492317709,1.18067679616799,163129.317544914,0.0,1.0
2012-07-26,103.5,104.56,102.06,103.45,2000,1.20548533494512,1.21783136832717,1.18871336506763,1.20490297487993,171715.07109991,0.0,1.0
2012-07-27,105.35,105.5,103.5,103.56,3700,1.22703265735719,1.22877973755276,1.20548533494512,1.20618416702335,317672.881534831,0.0,1.0
2012-07-30,104.05,105.98,103.151,104.05,1300,1.21189129566222,1.23437039417859,1.20142046169009,1.21189129566222,111614.796214941,0.0,1.0
2012-07-31,104.4,104.75,102.81,103.34,2600,1.21596781611856,1.22004433657489,1.19744876604549,1.20362178273651,223229.592429882,0.0,1.0
2012-08-01,98.0,103.46,98.0,103.45,5800,1.14142572777413,1.20501944689297,1.14142572777413,1.20490297487993,497973.706189736,0.0,1.0
2012-08-02,95.75,99.3,95.65,98.5,5800,1.11521952484054,1.15656708946909,1.11405480471015,1.14724932842603,497973.706189736,0.0,1.0
2012-08-03,102.26,102.99,96.04,97.89,3600,1.19104280532839,1.19954526228018,1.11859721321864,1.14014453563071,309087.127979837,0.0,1.0
2012-08-06,104.48,105.195,101.4,101.45,10000,1.21689959222286,1.22522734115509,1.18102621220711,1.1816085722723,858575.35549955,0.0,1.0
2012-08-07,104.18,105.12,103.95,104.95,5900,1.21340543183172,1.22435380105731,1.21072657553184,1.22237377683566,506559.459744733,0.0,1.0
2012-08-08,103.64,105.75,103.28,103.28,4100,1.20711594312766,1.23169153787871,1.20292295065828,1.20292295065828,352015.895754814,0.0,1.0
2012-08-09,104.9,105.21,103.13,103.13,4100,1.22179141677047,1.22540204917465,1.20117587046271,1.20117587046271,352015.895754814,0.0,1.0
2012-08-10,104.81,105.03,103.77,104.22,3900,1.22074316865312,1.22330555293996,1.20863007929715,1.21387131988387,334844.388644825,0.0,1.0
2012-08-13,105.14,105.48,103.85,104.44,4700,1.22458674508338,1.22854679352668,1.20956185540146,1.21643370417071,403530.417084789,0.0,1.0
2012-08-14,104.9,105.84,104.9,105.0,1700,1.22179141677047,1.23273978599606,1.22179141677047,1.22295613690085,145957.810434923,0.0,1.0
2012-08-15,104.81,105.5,103.89,104.62,8400,1.22074316865312,1.22877973755276,1.21002774345361,1.2185302004054,721203.298619622,0.0,1.0
2012-08-16,105.04,105.74,103.81,105.74,4200,1.223422024953,1.23157506586567,1.20909596734931,1.23157506586567,360601.649309811,0.0,1.0
2012-08-17,104.89,105.36,104.58,104.58,4600,1.22167494475743,1.22714912937022,1.21806431235325,1.21806431235325,394944.663529792,0.0,1.0
2012-08-20,104.75,105.34,103.86,104.14,1700,1.22004433657489,1.22691618534415,1.2096783274145,1.21293954377957,145957.810434924,0.0,1.0
2012-08-21,104.3,106.27,104.12,104.46,7500,1.21480309598818,1.2377480825567,1.21270659975349,1.21666664819679,643931.516624659,0.0,1.0
2012-08-22,104.05,105.66,103.6,105.18,1600,1.21189129566222,1.23064328976137,1.2066500550755,1.22505263313554,137372.056879928,0.0,1.0
2012-08-23,103.43,104.82,102.4301,103.25,2100,1.20467003085386,1.22085964066616,1.19302399427017,1.20257353461917,180300.824654904,0.0,1.0
2012-08-24,104.42,104.42,100.989,100.989,3000,1.21620076014463,1.21620076014463,1.17623921247124,1.17623921247124,257572.606649865,0.0,1.0
2012-08-27,104.85,105.0,103.09,104.02,3500,1.22120905670528,1.22295613690085,1.20070998241056,1.21154187962311,300501.374424841,0.0,1.0
2012-08-28,104.0,106.25,103.54,104.5,6900,1.21130893559703,1.23751513853062,1.20595122299728,1.21713253624894,592416.995294689,0.0,1.0
2012-08-29,104.9,104.9,103.71,103.75,2700,1.22179141677047,1.22179141677047,1.20793124721892,1.20839713527108,231815.345984877,0.0,1.0
2012-08-30,105.41,106.05,103.91,103.91,1700,1.22773148943541,1.23518569826986,1.21026068747969,1.21026068747969,145957.810434924,0.0,1.0
2012-08-31,104.6,105.71,104.08,105.47,5500,1.21829725637932,1.23122564982656,1.21224071170134,1.22843032151364,472216.445524752,0.0,1.0
2012-09-04,104.63,104.87,103.5,104.87,6700,1.21864667241844,1.22144200073135,1.20548533494512,1.22144200073135,575245.488184695,0.0,1.0
2012-09-05,105.72,106.07,104.295,104.95,5700,1.2313421218396,1.23541864229593,1.21474485998166,1.22237377683566,489387.952634741,0.0,1.0
2012-09-06,108.49,108.49,105.96,105.96,8000,1.26360486945117,1.26360486945117,1.23413745015251,1.23413745015251,686860.28439964,0.0,1.0
2012-09-07,108.15,109.0,107.535,108.92,6300,1.25964482100787,1.26954494211612,1.25248179220603,1.26861316601181,540902.473964717,0.0,1.0
2012-09-10,108.71,109.78,107.53,107.53,4700,1.26616725373801,1.2786297591331,1.25242355619951,1.25242355619951,403530.417084788,0.0,1.0
2012-09-11,111.46,111.5,108.0,108.33,6600,1.29819705732351,1.29866294537566,1.2578977408123,1.26174131724256,566659.734629702,0.0,1.0
2012-09-12,112.77,113.98,111.25,111.43,11100,1.31345489103151,1.32754800460913,1.29575114504971,1.2978476412844,953018.644604499,0.0,1.0
2012-09-13,115.5,115.84,111.385,111.385,6400,1.34525175059093,1.34921179903423,1.29732351722572,1.29732351722572,549488.227519712,0.0,1.0
2012-09-14,114.9,116.53,114.9,116.53,8300,1.33826342980864,1.35724836793387,1.33826342980864,1.35724836793387,712617.545064626,0.0,1.0
2012-09-17,114.51,114.8,111.98,114.12,5400,1.33372102130015,1.33709870967826,1.3042536020015,1.32917861279167,463630.691969757,0.0,1.0
2012-09-18,115.92,116.33,114.44,114.45,5000,1.35014357513854,1.3549189276731,1.33290571720889,1.33302218922193,429287.677749773,0.0,1.0
2012-09-19,115.38,116.69,115.38,116.69,8400,1.34385408643448,1.35911192014248,1.34385408643448,1.35911192014248,721203.298619618,0.0,1.0
2012-09-20,113.0,114.91,113.0,114.0,2400,1.31613374733139,1.33837990182168,1.31613374733139,1.32778094863521,206058.085319891,0.0,1.0
2012-09-21,113.53,115.5,112.87,114.85,12000,1.32230676402241,1.34525175059093,1.31461961116189,1.33768106974345,1030290.42659946,0.0,1.0
2012-09-24,113.3,114.09,113.3,113.53,2200,1.31962790772254,1.32882919675255,1.31962790772254,1.32230676402241,188886.5782099,0.0,1.0
2012-09-25,110.9,114.38,110.9,114.38,8600,1.29167462459337,1.33220688513066,1.29167462459337,1.33220688513066,738374.805729613,0.0,1.0
2012-09-26,110.89,111.17,107.65,110.31,3400,1.29155815258033,1.2948193689454,1.25382122035597,1.28480277582412,291915.620869847,0.0,1.0
2012-09-27,113.79,113.79,111.48,111.49,5500,1.32533503636141,1.32533503636141,1.29843000134959,1.29854647336263,472216.44552475,0.0,1.0
2012-09-28,111.95,118.5,111.8,113.23,14800,1.30390418596238,1.38019335450239,1.30215710576681,1.31881260363127,1270691.52613933,0.0,1.0
2012-10-01,112.12,113.11,111.12,112.84,2600,1.30588421018403,1.31741493947481,1.29423700888021,1.31427019512278,223229.592429882,0.0,1.0
2012-10-02,111.79,112.0,111.01,111.8,5700,1.30204063375377,1.30448654602757,1.29295581673679,1.30215710576681,489387.952634742,0.0,1.0
2012-10-03,111.1,112.29,110.12,111.8,3400,1.29400406485414,1.30786423440568,1.2825898075764,1.30215710576681,291915.620869845,0.0,1.0
2012-10-04,111.07,116.4,109.85,110.88,8500,1.29365464881502,1.35573423176437,1.27944506322436,1.2914416805673,729789.052174617,0.0,1.0
2012-10-05,111.85,112.49,111.61,112.2,1100,1.302739465832,1.31019367466644,1.29994413751908,1.30681598628834,94443.2891049502,0.0,1.0
2012-10-08,110.82,111.34,110.82,111.34,500,1.29074284848907,1.29679939316705,1.29074284848907,1.29679939316705,42928.7677749773,0.0,1.0
2012-10-09,112.25,112.53,111.002,111.43,4100,1.30739834635353,1.3106595627186,1.29286263912636,1.2978476412844,352015.895754814,0.0,1.0
2012-10-10,112.4,113.77,110.66,112.01,1600,1.3091454265491,1.32510209233533,1.28887929628046,1.30460301804061,137372.056879928,0.0,1.0
2012-10-11,113.3,113.85,111.7,111.7,3400,1.31962790772254,1.32603386843963,1.30099238563643,1.30099238563643,291915.620869845,0.0,1.0
2012-10-12,112.81,113.85,112.505,113.85,4600,1.31392077908366,1.32603386843963,1.310368382686,1.32603386843963,394944.663529793,0.0,1.0
2012-10-15,115.75,115.75,113.55,113.59,2100,1.34816355091689,1.34816355091689,1.32253970804849,1.32300559610064,180300.824654905,0.0,1.0
2012-10-16,115.38,115.99,115.0,115.45,6200,1.34385408643448,1.3509588792298,1.33942814993903,1.34466939052574,532316.720409718,0.0,1.0
2012-10-17,115.33,115.33,113.51,114.6,2900,1.34327172636928,1.34327172636928,1.32207381999634,1.3347692694175,248986.85309487,0.0,1.0
2012-10-18,115.53,115.86,114.06,115.47,3300,1.34560116663005,1.34944474306031,1.32847978071344,1.34490233455182,283329.86731485,0.0,1.0
2012-10-19,113.71,116.63,113.31,115.0,5100,1.3244032602571,1.35841308806425,1.31974437973557,1.33942814993903,437873.431304769,0.0,1.0
2012-10-22,111.85,113.3,111.76,113.0,1000,1.302739465832,1.31962790772254,1.30169121771466,1.31613374733139,85857.5355499547,0.0,1.0
2012-10-23,107.6,111.16,106.05,111.16,2700,1.25323886029077,1.29470289693237,1.23518569826986,1.29470289693237,231815.345984879,0.0,1.0
2012-10-24,107.75,108.0,107.25,108.0,1000,1.25498594048635,1.2578977408123,1.24916233983444,1.2578977408123,85857.5355499546,0.0,1.0
2012-10-25,110.62,110.96,108.1,108.1,3400,1.2884134082283,1.2923734566716,1.25906246094268,1.25906246094268,291915.620869847,0.0,1.0
2012-10-26,108.6,110.85,108.6,110.11,2900,1.26488606159459,1.29109226452818,1.26488606159459,1.28247333556336,248986.853094869,0.0,1.0
2012-10-31,107.75,109.5,107.56,108.59,3700,1.25498594048635,1.27536854276803,1.25277297223862,1.26476958958155,317672.881534832,0.0,1.0
2012-11-01,112.09,112.37,108.12,108.57,33200,1.30553479414492,1.30879601050998,1.25929540496876,1.26453664555548,2850470.18025849,0.0,1.0
2012-11-02,108.87,112.8,108.54,112.02,10100,1.26803080594662,1.31380430707063,1.26418722951636,1.30471949005365,867161.109054545,0.0,1.0
2012-11-05,108.33,109.19,108.0,109.19,6500,1.26174131724256,1.27175791036384,1.2578977408123,1.27175791036384,558073.981074707,0.0,1.0
2012-11-06,107.34,109.17,107.01,108.8,7900,1.25021058795178,1.27152496633777,1.24636701152152,1.26721550185536,678274.530844644,0.0,1.0
2012-11-07,101.89,109.47,101.89,107.03,5500,1.18673334084598,1.27501912672891,1.18673334084598,1.2465999555476,472216.44552475,0.0,1.0
2012-11-08,98.0,101.36,98.0,101.36,11600,1.14142572777413,1.18056032415495,1.14142572777413,1.18056032415495,995947.412379472,0.0,1.0
2012-11-09,98.9,100.045,97.33,97.9,2900,1.15190820894756,1.16524425444043,1.13362210290057,1.14026100764374,248986.853094869,0.0,1.0
2012-11-12,100.82,100.82,97.4,99.0,11300,1.17427083545089,1.17427083545089,1.13443740699184,1.15307292907794,970190.15171449,0.0,1.0
2012-11-13,102.14,102.5,98.0015,99.93,4100,1.19430402169346,1.19851343473252,1.14591331096526,1.16846290275923,350642.711062968,0.4,1.0
2012-11-14,99.64,102.4199,99.45,99.45,6300,1.16507198669998,1.19757684033133,1.16285035204048,1.16285035204048,538792.45846261,0.0,1.0
2012-11-15,99.79,101.595,99.06,100.18,4500,1.16682590879959,1.18793143806488,1.1582901545815,1.17138610625857,384851.756044721,0.0,1.0
2012-11-16,103.91,104.04,99.47,99.47,10900,1.21500030246884,1.2165203682885,1.16308420832043,1.16308420832043,932196.475752768,0.0,1.0
2012-11-19,106.75,107.4,103.855,104.46,8100,1.24820789422143,1.25580822331973,1.21435719769898,1.2214313501674,692733.160880497,0.0,1.0
2012-11-20,108.29,109.2,102.55,102.55,1700,1.26621482777741,1.27685528851503,1.19909807543239,1.19909807543239,145388.44117245,0.0,1.0
2012-11-21,109.36,110.0,108.15,110.0,3900,1.27872613875462,1.28620953971295,1.26457783381777,1.28620953971295,333538.188572091,0.0,1.0
2012-11-23,107.84,109.98,107.048,109.69,4700,1.26095306147858,1.285975683433,1.25169235279265,1.28258476737376,401956.278535599,0.0,1.0
2012-11-26,107.43,107.535,106.64,107.29,7300,1.25615900773965,1.25738675320938,1.24692168468171,1.25452201378002,624315.070916994,0.0,1.0
2012-11-27,106.88,107.645,105.71,107.645,10700,1.24972796004109,1.25867296274909,1.23604736766414,1.25867296274909,915091.953261891,0.0,1.0
2012-11-28,106.49,107.25,105.75,105.75,6300,1.24516776258211,1.25405430122012,1.23651508022404,1.23651508022404,538792.458462608,0.0,1.0
2012-11-29,106.72,109.5,106.0,108.03,5800,1.24785710980151,1.28036313271425,1.23943828372338,1.26317469613809,496031.152235417,0.0,1.0
2012-11-30,107.34,107.91,105.55,106.99,8800,1.25510665447989,1.2617715584584,1.23417651742456,1.2510141695808,752598.989598565,0.0,1.0
2012-12-03,109.99,110.0,107.61,107.61,4700,1.28609261157297,1.28620953971295,1.25826371425918,1.25826371425918,401956.278535598,0.0,1.0
2012-12-04,109.37,110.525,108.3,110.0,5600,1.27884306689459,1.29234826706158,1.26633175591738,1.28620953971295,478926.629744542,0.0,1.0
2012-12-05,109.55,110.7299,107.5,108.5,5200,1.28094777341412,1.29474412464964,1.25697750471947,1.26867031871686,444717.584762789,0.0,1.0
2012-12-06,106.4,109.0,102.25,109.0,5800,1.24411540932234,1.27451672571556,1.19559023123317,1.27451672571556,496031.152235419,0.0,1.0
2012-12-07,108.4,108.5,107.2,107.2,1700,1.26750103731712,1.26867031871686,1.25346966052025,1.25346966052025,145388.44117245,0.0,1.0
2012-12-10,107.68,107.68,107.34,107.68,2800,1.259082211239,1.259082211239,1.25510665447989,1.259082211239,239463.314872271,0.0,1.0
2012-12-11,107.47,108.9,106.02,108.66,5400,1.25662672029955,1.27334744431582,1.23967214000333,1.27054116895644,461822.107253665,0.0,1.0
2012-12-12,106.41,107.39,106.41,107.39,5600,1.24423233746231,1.25569129517976,1.24423233746231,1.25569129517976,478926.629744544,0.0,1.0
2012-12-13,105.46,107.2,104.7101,106.72,5300,1.23312416416479,1.25346966052025,1.22435572294815,1.24785710980151,453269.846008229,0.0,1.0
2012-12-14,106.31,106.31,104.85,104.91,5400,1.24306305606258,1.24306305606258,1.22599154762639,1.22669311646623,461822.107253664,0.0,1.0
2012-12-17,106.07,107.0,105.61,105.675,6700,1.2402567807032,1.25113109772078,1.2348780862644,1.23563811917423,573001.503444364,0.0,1.0
2012-12-18,109.39,109.39,106.52,106.615,13300,1.27907692317454,1.27907692317454,1.24551854700203,1.24662936433178,1137450.74564329,0.0,1.0
2012-12-19,109.0,109.0,107.45,109.0,20200,1.27451672571556,1.27451672571556,1.2563928640196,1.27451672571556,1727556.77157852,0.0,1.0
2012-12-20,106.65,109.4,105.89,109.4,12400,1.24703861282169,1.27919385131451,1.23815207418367,1.27919385131451,1060480.39443434,0.0,1.0
2012-12-21,100.55,111.41,100.55,107.71,27100,1.17571244743761,1.30269640744927,1.17571244743761,1.25943299565892,2317662.79751376,0.0,1.0
2012-12-24,100.17,105.15,100.1,102.0,8300,1.1712691781186,1.2294993918256,1.17045068113878,1.19266702773382,709837.683371374,0.0,1.0
2012-12-26,99.88,101.03,99.23,101.0,11200,1.16787826205936,1.18132499815635,1.16027793296105,1.18097421373643,957853.25948908,0.0,1.0
2012-12-27,99.72,102.04,97.1,100.0,16200,1.16600741181977,1.19313474029372,1.13537223914661,1.16928139973904,1385466.321761,0.0,1.0
2012-12-28,100.67,100.67,97.88,98.14,17300,1.17711558511729,1.17711558511729,1.14449263406457,1.1475327657039,1479541.19546082,0.0,1.0
2012-12-31,99.63,99.78,98.82,99.78,9900,1.16495505856001,1.16670898065962,1.15548387922212,1.16670898065962,846673.863298385,0.0,1.0
2013-01-02,104.99,106.12,101.68,101.68,11500,1.22762854158602,1.24084142140307,1.18892532725466,1.18892532725466,983510.043225399,0.0,1.0
2013-01-03,105.09,106.88,99.04,105.7,5200,1.22879782298576,1.24972796004109,1.15805629830155,1.23593043952417,444717.584762789,0.0,1.0
2013-01-04,106.0,108.175,105.3,105.3,13000,1.23943828372338,1.26487015416771,1.23125331392521,1.23125331392521,1111793.96190698,0.0,1.0
2013-01-07,103.0,106.34,103.0,106.34,4000,1.20435984173121,1.2434138404825,1.20435984173121,1.2434138404825,342090.449817531,0.0,1.0
2013-01-08,104.65,104.71,101.96,102.41,6400,1.22365298482691,1.22435455366675,1.19219931517393,1.19746108147275,547344.719708047,0.0,1.0
2013-01-09,105.07,105.52,102.89,105.0,5300,1.22856396670581,1.23382573300464,1.2030736321915,1.22774546972599,453269.846008228,0.0,1.0
2013-01-10,104.88,105.99,104.4,104.4,5500,1.22634233204631,1.23932135558341,1.22072978132756,1.22072978132756,470374.368499103,0.0,1.0
2013-01-11,106.82,106.82,103.14,104.91,5400,1.24902639120124,1.24902639120124,1.20599683569085,1.22669311646623,461822.107253667,0.0,1.0
2013-01-14,106.5,106.85,106.0,106.15,3100,1.24528469072208,1.24937717562117,1.23943828372338,1.24119220582299,265120.098608586,0.0,1.0
2013-01-15,107.55,107.64,104.755,105.735,4800,1.25756214541934,1.25861449867911,1.22488073029663,1.23633968801408,410508.539781036,0.0,1.0
2013-01-16,105.77,107.25,105.5,107.25,17000,1.23674893650398,1.25405430122012,1.23359187672469,1.25405430122012,1453884.41172451,0.0,1.0
2013-01-17,106.31,107.03,104.99,105.76,2900,1.24306305606258,1.2514818821407,1.22762854158602,1.23663200836401,248015.576117708,0.0,1.0
2013-01-18,103.7,106.0899,103.25,105.73,10600,1.21254481152939,1.24048946770175,1.20728304523056,1.23628122394409,906539.692016452,0.0,1.0
2013-01-22,104.34,104.8799,103.1,104.1,5400,1.22002821248772,1.22634116276491,1.20552912313095,1.21722193712834,461822.107253664,0.0,1.0
2013-01-23,103.57,105.46,103.57,104.01,7600,1.21102474570973,1.23312416416479,1.21102474570973,1.21616958386858,649971.854653305,0.0,1.0
2013-01-24,102.87,103.61,102.75,103.61,7000,1.20283977591155,1.21149245826962,1.20143663823187,1.21149245826962,598658.287180679,0.0,1.0
2013-01-25,102.15,102.9599,101.9,102.32,7800,1.19442094983343,1.20389095988992,1.19149774633408,1.19640872821299,667076.377144184,0.0,1.0
2013-01-28,105.11,106.0,102.2,102.2,9700,1.22903167926571,1.23943828372338,1.1950055905333,1.1950055905333,829569.340807508,0.0,1.0
2013-01-29,107.75,108.52,104.75,104.75,4900,1.25990070821882,1.26890417499681,1.22482226622665,1.22482226622665,419060.801026474,0.0,1.0
2013-01-30,107.51,108.62,106.71,108.34,9700,1.25709443285944,1.27007345639655,1.24774018166153,1.26679946847728,829569.340807513,0.0,1.0
2013-01-31,107.85,109.0,106.25,107.69,11000,1.26106998961856,1.27451672571556,1.24236148722273,1.25919913937897,940748.736998205,0.0,1.0
2013-02-01,108.7,108.7,107.2301,107.6,6200,1.27100888151634,1.27100888151634,1.25382161422157,1.25814678611921,530240.197217171,0.0,1.0
2013-02-04,105.83,108.56,105.83,108.56,3600,1.23745050534383,1.2693718875567,1.23745050534383,1.2693718875567,307881.404835777,0.0,1.0
2013-02-05,108.1,108.2,107.31,107.5,2000,1.2639931931179,1.26516247451764,1.25475587005997,1.25697750471947,171045.224908766,0.0,1.0
2013-02-06,108.59,109.0,103.16,103.16,6900,1.26972267197663,1.27451672571556,1.2062306919708,1.2062306919708,590106.025935237,0.0,1.0
2013-02-07,106.6,108.51,106.6,108.51,3600,1.24645397212182,1.26878724685683,1.24645397212182,1.26878724685683,307881.404835777,0.0,1.0
2013-02-08,107.99,107.99,107.3,107.8,3800,1.26270698357819,1.26270698357819,1.25463894191999,1.26048534891869,324985.927326654,0.0,1.0
2013-02-11,108.1,108.9299,108.0,108.9299,6900,1.2639931931179,1.27369705945434,1.26282391171817,1.27369705945434,590106.025935241,0.0,1.0
2013-02-12,108.81,109.25,108.55,108.74,3300,1.27229509105605,1.2774399292149,1.26925495941673,1.27147659407623,282224.621099463,0.0,1.0
2013-02-13,109.76,109.76,108.5,109.49,6100,1.28340326435357,1.28340326435357,1.26867031871686,1.28024620457428,521687.935971734,0.0,1.0
2013-02-14,109.16,109.35,108.99,109.16,3000,1.27638757595514,1.27860921061464,1.27439979757558,1.27638757595514,256567.837363147,0.0,1.0
2013-02-15,110.91,111.0,109.33,110.0,11000,1.29685000045057,1.29790235371034,1.27837535433469,1.28620953971295,940748.736998209,0.0,1.0
2013-02-19,112.22,112.22,110.41,110.41,9100,1.31216758678715,1.31216758678715,1.29100359345188,1.29100359345188,778255.773334883,0.0,1.0
2013-02-20,111.15,112.8199,110.505,111.82,7800,1.29965627580995,1.31918210590419,1.29211441078163,1.3074904611882,667076.377144181,0.0,1.0
2013-02-21,112.14,112.33,111.0,111.52,2900,1.31123216166736,1.31345379632687,1.29790235371034,1.30398261698898,248015.57611771,0.0,1.0
2013-02-22,114.55,114.55,112.75,113.0,5000,1.33941184340107,1.33941184340107,1.31836477820577,1.32128798170512,427613.062271913,0.0,1.0
2013-02-25,113.7,115.0,113.7,113.88,3800,1.32947295150329,1.3446736096999,1.32947295150329,1.33157765802282,324985.927326654,0.0,1.0
2013-02-26,114.31,115.0,114.0,114.01,1300,1.3366055680417,1.3446736096999,1.33298079570251,1.33309772384248,111179.396190697,0.0,1.0
2013-02-27,114.09,115.0,113.57,114.79,2800,1.33403314896227,1.3446736096999,1.32795288568363,1.34221811876045,239463.314872272,0.0,1.0
2013-02-28,115.84,116.473,114.0,114.0,6900,1.35449557345771,1.36189712471805,1.33298079570251,1.33298079570251,590106.025935238,0.0,1.0
2013-03-01,125.44,128.56,114.72,114.72,11600,1.46674658783265,1.50322816750451,1.34139962178063,1.34139962178063,992062.30447084,0.0,1.0
2013-03-04,124.35,131.518,123.5,125.47,10900,1.4540014205755,1.53781551130879,1.44406252867772,1.46709737225258,932196.475752768,0.0,1.0
2013-03-05,124.46,124.95,123.11,124.76,5900,1.45528763011521,1.46101710897393,1.43950233121873,1.45879547431443,504583.413480857,0.0,1.0
2013-03-06,123.74,124.5,122.15,124.5,1100,1.44686880403709,1.45575534267511,1.42827722978124,1.45575534267511,94074.8736998208,0.0,1.0
2013-03-07,123.8,124.56,122.16,124.12,5300,1.44757037287693,1.45645691151495,1.42839415792121,1.4513120733561,453269.846008228,0.0,1.0
2013-03-08,123.75,124.49,123.5901,124.46,4300,1.44698573217706,1.45563841453513,1.44511605121888,1.45528763011521,367747.233553846,0.0,1.0
2013-03-11,122.35,124.24,122.35,124.24,4500,1.43061579258072,1.45271521103579,1.43061579258072,1.45271521103579,384851.756044721,0.0,1.0
2013-03-12,120.25,122.05,119.8,121.91,5200,1.4060608831862,1.4271079483815,1.40079911688737,1.42547095442187,444717.584762788,0.0,1.0
2013-03-13,119.75,121.44,118.832,119.03,6200,1.43236971468033,1.45258436869126,1.42138921031226,1.42375755439164,518336.84585107,2.75,1.0
2013-03-14,118.97,120.0,117.6,120.0,3000,1.42303987436759,1.4353600481139,1.40665284715162,1.4353600481139,250808.15121826,0.0,1.0
2013-03-15,119.49,119.8,118.22,119.22,7600,1.42925976790941,1.43296778136704,1.41406887406687,1.42603020780116,635380.649752928,0.0,1.0
2013-03-18,118.44,119.32,118.44,119.32,1300,1.41670036748842,1.42722634117459,1.41670036748842,1.42722634117459,108683.532194579,0.0,1.0
2013-03-19,119.3,119.84,118.5101,119.62,4500,1.4269871144999,1.43344623471641,1.41753885698319,1.43081474129487,376212.226827391,0.0,1.0
2013-03-20,120.46,121.1399,119.56,119.72,4400,1.44086226163167,1.44899477243761,1.43009706127081,1.4320108746683,367851.955120115,0.0,1.0
2013-03-21,119.76,119.76,119.01,119.01,3200,1.43248932801767,1.43248932801767,1.42351832771696,1.42351832771696,267528.694632811,0.0,1.0
2013-03-22,118.57,119.745,118.5,119.25,5700,1.41825534087387,1.43230990801166,1.41741804751247,1.42638904781319,476535.487314696,0.0,1.0
2013-03-25,116.07,119.51,115.75,119.51,8200,1.38835200653817,1.4294989945841,1.3845243797432,1.4294989945841,685542.279996577,0.0,1.0
2013-03-26,116.5,117.51,115.76,117.0,3700,1.39349538004391,1.40557632711553,1.38464399308054,1.39947604691105,309330.053169188,0.0,1.0
2013-03-27,115.05,123.53,115.0,115.08,8700,1.3761514461292,1.47758355619591,1.37555337944249,1.37651028614123,727343.638532955,0.0,1.0
2013-03-28,115.0,116.67,115.0,115.75,9300,1.37555337944249,1.39552880677874,1.37555337944249,1.3845243797432,777505.268776605,0.0,1.0
2013-04-01,117.26,117.375,115.0,115.0,3400,1.40258599368196,1.40396154706141,1.37555337944249,1.37555337944249,284249.238047363,0.0,1.0
2013-04-02,121.0,121.04,116.5535,116.5535,5800,1.44732138184818,1.44779983519755,1.39413531139869,1.39413531139869,484895.75902197,0.0,1.0
2013-04-03,120.03,123.45,119.3,123.4499,8400,1.43571888812593,1.47662664949717,1.4269871144999,1.4766254533638,702262.823411127,0.0,1.0
2013-04-04,120.35,121.81,118.59,120.51,2500,1.4395465149209,1.45701006217295,1.41849456754856,1.44146032831838,209006.792681883,0.0,1.0
2013-04-05,116.51,118.32,116.0,118.32,6600,1.39361499338125,1.4152650074403,1.38751471317677,1.4152650074403,551777.932680174,0.0,1.0
2013-04-08,118.25,118.25,115.5,116.18,5600,1.4144277140789,1.4144277140789,1.38153404630963,1.38966775324894,468175.215607421,0.0,1.0
2013-04-09,116.55,118.39,115.86,117.82,3800,1.39409344673062,1.4161023008017,1.38584012645397,1.40928434057316,317690.324876464,0.0,1.0
2013-04-10,118.6,118.6,117.3,117.3,3800,1.4186141808859,1.4186141808859,1.40306444703133,1.40306444703133,317690.324876464,0.0,1.0
2013-04-11,117.33,118.96,117.33,118.96,3700,1.40342328704336,1.42292026103024,1.40342328704336,1.42292026103024,309330.053169189,0.0,1.0
2013-04-12,116.6,116.6,115.74,116.37,5200,1.39469151341734,1.39469151341734,1.38440476640585,1.39194040665845,434734.128778317,0.0,1.0
2013-04-15,115.05,117.22,115.05,116.5,5900,1.3761514461292,1.40210754033259,1.3761514461292,1.39349538004391,493256.030729245,0.0,1.0
2013-04-16,117.0,117.13,115.13,115.13,2800,1.39947604691105,1.40103102029651,1.37710835282794,1.37710835282794,234087.60780371,0.0,1.0
2013-04-17,113.47,119.9499,112.85,115.68,4800,1.35725253882903,1.43476078529381,1.34983651191378,1.3836870863818,401293.041949218,0.0,1.0
2013-04-18,113.52,113.77,112.67,113.7,2900,1.35785060551575,1.36084093894932,1.34768347184161,1.36000364558792,242447.879510985,0.0,1.0
2013-04-19,114.2,114.46,112.87,112.87,4500,1.36598431245506,1.36909425922597,1.35007573858846,1.35007573858846,376212.22682739,0.0,1.0
2013-04-22,116.58,116.93,114.1899,114.1899,2000,1.39445228674265,1.39863875354965,1.36586350298434,1.36586350298434,167205.434145507,0.0,1.0
2013-04-23,115.79,118.35,115.51,118.35,4100,1.38500283309257,1.41562384745233,1.38165365964697,1.41562384745233,342771.139998289,0.0,1.0
2013-04-24,115.9,117.4099,115.39,115.75,3400,1.38631857980334,1.40437899760873,1.38021829959886,1.3845243797432,284249.238047362,0.0,1.0
2013-04-25,115.69,116.19,115.0,115.3501,2700,1.38380669971914,1.38978736658628,1.37555337944249,1.37974104238286,225727.336096434,0.0,1.0
2013-04-26,115.71,116.55,115.0,115.58,5500,1.38404592639383,1.39409344673062,1.37555337944249,1.38249095300837,459814.943900143,0.0,1.0
2013-04-29,115.99,116.9801,115.55,115.88,2500,1.38739509983942,1.39923801636974,1.38213211299634,1.38607935312865,209006.792681884,0.0,1.0
2013-04-30,117.69,117.69,115.99,115.99,5100,1.40772936718771,1.40772936718771,1.38739509983942,1.38739509983942,426373.857071041,0.0,1.0
2013-05-01,115.0,118.35,115.0,118.35,10300,1.37555337944249,1.41562384745233,1.37555337944249,1.41562384745233,861107.985849358,0.0,1.0
2013-05-02,115.41,115.68,115.0,115.2,10100,1.38045752627354,1.3836870863818,1.37555337944249,1.37794564618934,844387.442434811,0.0,1.0
2013-05-03,116.24,116.85,115.13,116.65,4900,1.390385433273,1.39768184685091,1.37710835282794,1.39528958010405,409653.313656491,0.0,1.0
2013-05-06,122.55,122.8,116.055,116.055,42500,1.46586144913632,1.46885178256989,1.38817258653215,1.38817258653215,3553115.47559202,0.0,1.0
2013-05-07,123.61,124.0,121.51,122.03,2500,1.47854046289466,1.48320538305103,1.45342166205266,1.45964155559449,209006.792681883,0.0,1.0
2013-05-08,123.79,124.73,123.0,123.61,3700,1.48069350296683,1.49193715667705,1.47124404931675,1.47854046289466,309330.053169188,0.0,1.0
2013-05-09,125.845,126.87,123.4,123.4,5200,1.50527404379078,1.51753441086842,1.47602858281046,1.47602858281046,434734.128778318,0.0,1.0
2013-05-10,127.87,127.93,125.59,125.59,900,1.5294957446027,1.53021342462676,1.50222390368854,1.50222390368854,75242.4453654782,0.0,1.0
2013-05-13,127.45,130.06,126.38,126.38,3300,1.5244719844343,1.55569106548078,1.51167335733862,1.51167335733862,275888.966340087,0.0,1.0
2013-05-14,133.23,139.0,129.525,129.525,4900,1.59360849341845,1.66262538906526,1.54929175193294,1.54929175193294,409653.313656493,0.0,1.0
2013-05-15,134.66,137.0,134.0,136.0,5200,1.61549773415219,1.64357039639722,1.60757980377539,1.63157353218995,433446.599891073,0.4,1.0
2013-05-16,133.76,135.33,133.67,134.043,2400,1.60470055636564,1.62353563317107,1.60362083858699,1.6080956689363,200052.276872803,0.0,1.0
2013-05-17,135.46,138.0,134.12,134.12,8500,1.62509522551802,1.6555672606045,1.60901942748026,1.60901942748026,708518.480591175,0.0,1.0
2013-05-20,136.99,137.5,135.0,135.3,2900,1.64345042775515,1.64956882850086,1.61957666798267,1.62317572724485,241729.834554637,0.0,1.0
2013-05-21,135.1,137.35,134.67,137.15,2200,1.62077635440339,1.64776929886977,1.61561770279426,1.64536992602832,183381.25380007,0.0,1.0
2013-05-22,136.06,138.98,135.25,138.98,5000,1.63229334404238,1.66732418752764,1.62257588403449,1.66732418752764,416775.57681834,0.0,1.0
2013-05-23,136.37,137.15,134.34,134.34,2600,1.63601237194664,1.64536992602832,1.61165873760586,1.61165873760586,216723.299945536,0.0,1.0
2013-05-24,136.0,136.85,135.591,135.9,1400,1.63157353218995,1.64177086676613,1.62666681472917,1.63037384576922,116697.161509135,0.0,1.0
2013-05-28,138.44,139.7999,137.5,137.69,7800,1.66084588085571,1.67716041649119,1.64956882850086,1.65184823270025,650169.899836608,0.0,1.0
2013-05-29,136.56,137.57,135.5,137.57,10000,1.63829177614602,1.65040860899537,1.62557510008631,1.65040860899537,833551.15363668,0.0,1.0
2013-05-30,138.85,138.85,136.79,136.79,1500,1.66576459518069,1.66576459518069,1.6410510549137,1.6410510549137,125032.673045502,0.0,1.0
2013-05-31,137.89,138.84,136.15,137.63,7100,1.6542476055417,1.66564462653862,1.63337306182104,1.65112842084781,591821.319082043,0.0,1.0
2013-06-03,140.89,143.0,139.51,140.03,13300,1.69023819816354,1.7155515816409,1.6736825255575,1.67992089494528,1108623.03433678,0.0,1.0
2013-06-04,140.0,141.33,140.0,140.615,3600,1.67956098901906,1.69551681841474,1.67956098901906,1.68693906050654,300078.415309205,0.0,1.0
2013-06-05,141.06,142.27,139.17,140.0,4300,1.69227766507878,1.70679387076959,1.66960359172702,1.67956098901906,358426.996063771,0.0,1.0
2013-06-06,140.0,143.25,139.36,141.01,6900,1.67956098901906,1.71855079769272,1.6718829959264,1.69167782186841,575150.296009309,0.0,1.0
2013-06-07,138.8,141.5,137.75,141.46,5800,1.66516475197033,1.69755628532998,1.65256804455268,1.69707641076169,483459.669109273,0.0,1.0
2013-06-10,139.0,139.47,137.4101,138.6,3500,1.66756412481178,1.6732026509892,1.64849031040863,1.66276537912887,291742.903772838,0.0,1.0
2013-06-11,138.89,140.73,137.7,137.7,2000,1.66624446974898,1.68831869989038,1.65196820134232,1.65196820134232,166710.230727336,0.0,1.0
2013-06-12,138.65,141.6,138.0,140.69,9000,1.66336522233924,1.69875597175071,1.6555672606045,1.68783882532208,750196.038273009,0.0,1.0
2013-06-13,142.2,142.2,137.65,138.59,6500,1.70595409027508,1.70595409027508,1.65136835813196,1.6626454104868,541808.24986384,0.0,1.0
2013-06-14,137.63,142.02,137.63,141.53,4400,1.65112842084781,1.70379465471777,1.65112842084781,1.6979161912562,366762.507600139,0.0,1.0
2013-06-17,140.27,141.45,137.2301,138.39,3500,1.68280014235503,1.69695644211962,1.64633087485132,1.66024603764534,291742.903772837,0.0,1.0
2013-06-18,139.71,140.89,138.71,139.14,5800,1.67608189839895,1.69023819816354,1.66408503419167,1.6692436858008,483459.669109274,0.0,1.0
2013-06-19,139.04,141.6,138.45,138.89,2800,1.66804399938007,1.69875597175071,1.66096584949778,1.66624446974898,233394.323018271,0.0,1.0
2013-06-20,137.43,139.4,136.8,137.19,4700,1.64872904800636,1.67236287049469,1.64117102355577,1.64584980059661,391769.042209238,0.0,1.0
2013-06-21,137.43,139.17,136.48,137.96,13300,1.64872904800636,1.66960359172702,1.63733202700944,1.65508738603621,1108623.03433678,0.0,1.0
2013-06-24,136.61,137.44,134.85,137.12,4200,1.63889161935639,1.64884901664843,1.61777713835157,1.6450100201021,350091.484527404,0.0,1.0
2013-06-25,137.0,138.82,135.76,138.82,7400,1.64357039639722,1.66540468925447,1.6286942847802,1.66540468925447,616827.853691144,0.0,1.0
2013-06-26,135.8,138.69,134.91,138.69,4000,1.62917415934849,1.66384509690753,1.61849695020401,1.66384509690753,333420.461454671,0.0,1.0
2013-06-27,136.59,137.97,135.58,137.08,14000,1.63865168207224,1.65520735467829,1.62653484922289,1.64453014553381,1166971.61509135,0.0,1.0
2013-06-28,137.83,138.03,135.51,136.55,47800,1.65352779368927,1.65592716653072,1.62569506872838,1.63817180750395,3984374.51438332,0.0,1.0
2013-07-01,139.58,140.55,138.51,139.63,4700,1.674522306052,1.68615926433307,1.66168566135022,1.67512214926237,391769.04220924,0.0,1.0
2013-07-02,141.22,141.6399,139.42,140.5,4400,1.69419716335194,1.69923464663258,1.67260280777884,1.6855594211227,366762.507600139,0.0,1.0
2013-07-03,140.65,141.44,139.23,140.83,1600,1.68735895075379,1.69683647347754,1.67032340357946,1.6895183863111,133368.184581869,0.0,1.0
2013-07-05,146.95,146.99,142.0,142.0,3500,1.76293919525965,1.76341906982794,1.70355471743362,1.70355471743362,291742.903772838,0.0,1.0
2013-07-08,145.29,146.69,144.62,146.69,7500,1.74302440067557,1.75982001056576,1.73498650165669,1.75982001056576,625163.365227508,0.0,1.0
2013-07-09,145.1,146.65,144.61,146.65,10100,1.74074499647618,1.75934013599747,1.73486653301462,1.75934013599747,841886.665173048,0.0,1.0
2013-07-10,144.46,144.54,142.308,143.9,5000,1.73306700338353,1.73402675252011,1.70724975160946,1.72634875942745,416775.576818338,0.0,1.0
2013-07-11,145.25,145.88,144.5,145.1,8600,1.74254452610728,1.75010255055786,1.73354687795182,1.74074499647618,716853.992127542,0.0,1.0
2013-07-12,148.45,149.97,145.46,145.46,9100,1.78093449157057,1.79916972516563,1.74506386759081,1.74506386759081,758531.549809377,0.0,1.0
2013-07-15,148.08,150.89,147.861,149.21,6300,1.77649565181388,1.81020684023633,1.77386833855248,1.7900521083681,525137.226791107,0.0,1.0
2013-07-16,148.07,149.88,147.71,149.88,7200,1.7763756831718,1.79809000738698,1.77205681205718,1.79809000738698,600156.83061841,0.0,1.0
2013-07-17,146.74,148.53,145.7,148.37,5200,1.76041985377612,1.78189424070715,1.74794311500055,1.77997474243399,433446.599891074,0.0,1.0
2013-07-18,147.17,148.87,146.71,147.41,17200,1.76557850538525,1.78597317453763,1.7600599478499,1.768457752795,1433707.98425509,0.0,1.0
2013-07-19,144.73,147.159,143.76,146.27,11300,1.73630615671949,1.76544653987897,1.72466919843843,1.7547813275987,941912.803609448,0.0,1.0
2013-07-22,142.53,144.88,142.13,143.83,4500,1.70991305546348,1.73810568635058,1.70511430978057,1.72550897893294,375098.019136505,0.0,1.0
2013-07-23,143.27,143.3,140.85,142.39,24900,1.71879073497686,1.71915064090308,1.68975832359525,1.70823349447446,2075542.37255534,0.0,1.0
2013-07-24,145.6,145.6,142.79,143.51,35800,1.74674342857982,1.74674342857982,1.71303224015737,1.72166998238661,2984113.13001932,0.0,1.0
2013-07-25,144.66,145.0399,144.17,144.75,13900,1.73546637622498,1.74002398493733,1.72958791276342,1.73654609400364,1158636.10355498,0.0,1.0
2013-07-26,144.99,145.0,143.86,143.86,8400,1.73942534141338,1.73954531005546,1.72586888485916,1.72586888485916,700182.969054812,0.0,1.0
2013-07-29,144.37,145.22,144.27,145.21,4000,1.73198728560487,1.74218462018106,1.73078759918414,1.74206465153899,333420.461454672,0.0,1.0
2013-07-30,144.29,145.1,143.91,144.55,3800,1.73102753646829,1.74074499647618,1.72646872806952,1.73414672116218,316749.438381938,0.0,1.0
2013-07-31,144.98,145.0,144.25,144.95,8000,1.73930537277131,1.73954531005546,1.7305476619,1.73894546684509,666840.922909343,0.0,1.0
2013-08-01,144.82,146.03,143.4,146.03,13100,1.73738587449815,1.75190208018895,1.72035032732381,1.75190208018895,1091952.01126405,0.0,1.0
2013-08-02,144.29,144.97,143.45,144.97,12500,1.73102753646829,1.73918540412924,1.72095017053417,1.73918540412924,1041938.94204585,0.0,1.0
2013-08-05,142.67,144.59,140.6905,144.59,8500,1.7115926164525,1.73462659573047,1.68784482375419,1.73462659573047,708518.480591175,0.0,1.0
2013-08-06,141.75,143.47,141.28,142.99,4400,1.7005555013818,1.72119010781832,1.69491697520438,1.71543161299883,366762.507600139,0.0,1.0
2013-08-07,140.8,141.98,140.2,141.87,1800,1.68915848038489,1.70331478014947,1.68196036186052,1.70199512508667,150039.207654602,0.0,1.0
2013-08-08,140.89,142.18,140.02,142.18,3200,1.69023819816354,1.70571415299093,1.67980092630321,1.70571415299093,266736.369163737,0.0,1.0
2013-08-09,139.11,141.493,139.11,140.001,2200,1.66888377987458,1.69747230728053,1.66888377987458,1.67957298588327,183381.25380007,0.0,1.0
2013-08-12,140.71,141.19,139.09,139.09,3700,1.68807876260623,1.69383725742572,1.66864384259044,1.66864384259044,308413.926845571,0.0,1.0
2013-08-13,137.76,140.49,136.601,140.36,8700,1.65268801319476,1.68543945248063,1.63878364757852,1.68387986013368,725189.503663909,0.0,1.0
2013-08-14,137.84,138.97,137.13,137.76,2100,1.65364776233134,1.66720421888556,1.64512998874417,1.65268801319476,175045.742263702,0.0,1.0
2013-08-15,137.07,138.69,136.12,136.6,8200,1.64441017689173,1.66384509690753,1.63301315589482,1.63877165071431,683511.945982078,0.0,1.0
2013-08-16,34.78,34.9999,33.845,34.02,6225,1.66900374851666,1.67955619027338,1.62413547638143,1.63253328132653,129721.398284708,0.0,4.0
2013-08-19,34.0,35.01,33.9,35.01,25000,1.63157353218995,1.68004086358735,1.62677478650703,1.68004086358735,520969.471022923,0.0,1.0
2013-08-20,35.1,35.19,34.09,34.2,38600,1.68435973470197,1.68867860581659,1.63589240330457,1.64117102355577,804376.863259397,0.0,1.0
2013-08-21,33.31,35.28,33.1,35.11,42700,1.59846218697786,1.69299747693121,1.58838482104374,1.68483960927026,889815.856507152,0.0,1.0
2013-08-22,34.51,34.8,32.5,33.49,29900,1.6560471351728,1.66996349765324,1.55959234694627,1.6070999292071,623079.487343416,0.0,1.0
2013-08-23,34.33,34.6299,33.15,34.23,15000,1.64740939294355,1.66180083124661,1.5907841938852,1.64261064726064,312581.682613755,0.0,1.0
2013-08-26,34.37,34.85,34.2,34.33,17500,1.64932889121672,1.67236287049469,1.64117102355577,1.64740939294355,364678.629716047,0.0,1.0
2013-08-27,33.52,34.5,33.51,34.17,19000,1.60853955291197,1.6555672606045,1.60805967834368,1.6397313998509,395936.797977422,0.0,1.0
2013-08-28,33.77,34.52,32.54,33.63,18200,1.62053641711925,1.65652700974109,1.56151184521944,1.61381817316317,379265.774904689,0.0,1.0
2013-08-29,34.86,35.07,33.61,33.61,27400,1.67284274506299,1.6829201109971,1.61285842402659,1.61285842402659,570982.540241123,0.0,1.0
2013-08-30,32.97,35.05,32.96,34.73,40000,1.58214645165596,1.68196036186052,1.58166657708767,1.6666043756752,833551.153636677,0.0,1.0
2013-09-03,33.97,34.28,32.67,33.39,7800,1.63013390848507,1.6450100201021,1.56775021460722,1.60230118352419,162542.474959153,0.0,1.0
2013-09-04,34.48,35.29,34.11,34.11,23400,1.65460751146792,1.69347735149951,1.63685215244115,1.63685215244115,487627.424877457,0.0,1.0
2013-09-05,34.35,34.97,34.2,34.56,16700,1.64836914208014,1.67812136531419,1.64117102355577,1.65844650801425,348007.606643313,0.0,1.0
2013-09-06,34.39,35.05,33.83,34.61,23700,1.6502886403533,1.68196036186052,1.623415664529,1.66084588085571,493879.058529732,0.0,1.0
2013-09-09,34.65,34.97,34.07,34.38,32200,1.66276537912887,1.67812136531419,1.63493265416798,1.64980876578501,671008.678677527,0.0,1.0
2013-09-10,35.38,35.5,34.88,34.88,20600,1.69779622261413,1.70355471743362,1.67380249419957,1.67380249419957,429278.844122888,0.0,1.0
2013-09-11,35.1,35.835,34.55,35.43,32600,1.68435973470197,1.71963051547137,1.65796663344596,1.70019559545558,679344.190213894,0.0,1.0
2013-09-12,35.06,35.46,34.89,35.3,18800,1.68244023642881,1.70163521916046,1.67428236876786,1.6939572260678,391769.042209239,0.0,1.0
2013-09-13,35.59,35.72,34.21,35.24,14600,1.70787358854824,1.71411195793603,1.64165089812406,1.69107797865805,304246.171077388,0.0,1.0
2013-09-16,34.98,35.79,34.6001,35.79,21000,1.67860123988248,1.71747107991406,1.6603708050331,1.71747107991406,437614.355659256,0.0,1.0
2013-09-17,35.3,35.4,34.69,34.88,22900,1.6939572260678,1.69875597175071,1.66468487740204,1.67380249419957,477208.035456998,0.0,1.0
2013-09-18,35.25,35.96,35.071,35.42,26800,1.69155785322634,1.72562894757501,1.68296809845393,1.69971572088729,558479.272936575,0.0,1.0
2013-09-19,35.15,35.84,34.85,35.42,40900,1.68675910754343,1.71987045275552,1.67236287049469,1.69971572088729,852306.054593503,0.0,1.0
2013-09-20,35.79,36.3,35.0,35.14,118200,1.71747107991406,1.74194468289691,1.67956098901906,1.68627923297514,2463143.65899639,0.0,1.0
2013-09-23,35.54,36.21,35.4,35.9,26900,1.70547421570678,1.73762581178229,1.69875597175071,1.72274970016527,560563.150820668,0.0,1.0
2013-09-24,35.36,35.75,35.04,35.46,23100,1.69683647347754,1.7155515816409,1.68148048729223,1.70163521916046,481375.791225183,0.0,1.0
2013-09-25,35.17,35.74,34.97,35.6,25300,1.68771885668001,1.71507170707261,1.67812136531419,1.70835346311653,527221.1046752,0.0,1.0
2013-09-26,34.86,35.6,34.68,35.35,11300,1.67284274506299,1.70835346311653,1.66420500283374,1.69635659890925,235478.200902361,0.0,1.0
2013-09-27,34.91,35.12,34.31,34.61,12900,1.67524211790444,1.68531948383856,1.64644964380697,1.66084588085571,268820.247047829,0.0,1.0
2013-09-30,34.21,35.28,33.5584,33.64,25900,1.64165089812406,1.69299747693121,1.61038227125421,1.61429804773146,539724.37197975,0.0,1.0
2013-10-01,34.49,34.5,34.2,34.31,10200,1.65508738603621,1.6555672606045,1.64117102355577,1.64644964380697,212555.544177353,0.0,1.0
2013-10-02,32.14,34.4,31.42,34.22,37500,1.54231686248779,1.65076851492159,1.50776589357083,1.64213077269235,781454.206534386,0.0,1.0
2013-10-03,31.11,32.08,30.851,32.08,35800,1.4928897819538,1.53943761507804,1.48046103063506,1.53943761507804,746028.282504827,0.0,1.0
2013-10-04,32.25,32.4,30.91,31.02,22200,1.54759548273899,1.55479360126336,1.48329229058798,1.48857091083918,462620.890268358,0.0,1.0
2013-10-07,32.0,32.64,31.78,31.99,39600,1.53559861853171,1.56631059090235,1.52504137802931,1.53511874396342,825215.642100314,0.0,1.0
2013-10-08,31.94,32.47,31.6,32.1,43900,1.53271937112197,1.5581527232414,1.51640363580007,1.54039736421463,914822.391116253,0.0,1.0
2013-10-09,31.5,32.22,31.5,32.01,15200,1.51160489011716,1.54615585903412,1.51160489011716,1.5360784931,316749.438381937,0.0,1.0
2013-10-10,32.45,32.7,31.81,31.81,22100,1.55719297410482,1.5691898383121,1.52648100173418,1.52648100173418,460537.012384264,0.0,1.0
2013-10-11,32.73,33.25,32.21,32.29,42100,1.57062946201697,1.59558293956811,1.54567598446583,1.54951498101216,877312.589202603,0.0,1.0
2013-10-14,32.94,33.09,32.18,32.48,15200,1.58070682795108,1.58790494647545,1.54423636076095,1.55863259780969,316749.438381938,0.0,1.0
2013-10-15,32.57,33.29,32.415,32.9,10500,1.56295146892431,1.59750243784127,1.5555134131158,1.57878732967792,218807.177829628,0.0,1.0
2013-10-16,33.65,33.98,32.59,32.85,29600,1.61477792229976,1.63061378305336,1.56391121806089,1.57638795683646,616827.85369114,0.0,1.0
2013-10-17,34.95,35.27,33.43,33.43,15800,1.67716161617761,1.69251760236292,1.60422068179735,1.60422068179735,329252.705686487,0.0,1.0
2013-10-18,35.0,35.49,34.81,35.49,65300,1.67956098901906,1.70307484286533,1.67044337222153,1.70307484286533,1360772.25831188,0.0,1.0
2013-10-21,33.75,35.05,33.53,34.93,23700,1.61957666798267,1.68196036186052,1.60901942748026,1.67620186704102,493879.058529731,0.0,1.0
2013-10-22,33.97,34.79,33.78,33.8,17400,1.63013390848507,1.66948362308495,1.62101629168754,1.62197604082412,362594.751831956,0.0,1.0
2013-10-23,33.53,33.95,33.07,33.95,18200,1.60901942748026,1.62917415934849,1.58694519733887,1.62917415934849,379265.774904689,0.0,1.0
2013-10-24,32.59,33.98,31.98,33.25,24600,1.56391121806089,1.63061378305336,1.53463886939513,1.59558293956811,512633.959486558,0.0,1.0
2013-10-25,32.59,33.3,32.03,32.68,11300,1.56391121806089,1.59798231240956,1.53703824223659,1.56823008917551,235478.200902362,0.0,1.0
2013-10-28,32.81,33.37,32.51,32.51,47400,1.5744684585633,1.6013414343876,1.56007222151456,1.56007222151456,987758.117059463,0.0,1.0
2013-10-29,33.57,33.9,32.9,33.76,30500,1.61093892575343,1.62677478650703,1.57878732967792,1.62005654255096,635582.754647966,0.0,1.0
2013-10-30,33.15,33.69,33.07,33.62,13900,1.5907841938852,1.61669742057292,1.58694519733887,1.61333829859488,289659.025888745,0.0,1.0
2013-10-31,32.87,33.83,32.69,33.28,21900,1.57734770597304,1.623415664529,1.5687099637438,1.59702256327298,456369.256616083,0.0,1.0
2013-11-01,32.49,33.0,32.01,32.78,41300,1.55911247237798,1.58358607536083,1.5360784931,1.57302883485842,860641.566129871,0.0,1.0
2013-11-04,32.82,33.08,32.0,32.55,31300,1.57494833313159,1.58742507190716,1.53559861853171,1.56199171978773,652253.777720701,0.0,1.0
2013-11-05,32.81,33.94,32.02,32.74,8700,1.5744684585633,1.6286942847802,1.5365583676683,1.57110933658526,181297.375915977,0.0,1.0
2013-11-06,32.73,33.6895,32.21,33.06,22100,1.57062946201697,1.61667342684451,1.54567598446583,1.58646532277058,460537.012384264,0.0,1.0
2013-11-07,31.4,32.76,31.31,32.76,28800,1.50680614443424,1.57206908572184,1.50248727331962,1.57206908572184,600156.83061841,0.0,1.0
2013-11-08,32.17,32.8,31.16,31.31,47000,1.54375648619266,1.57398858399501,1.49528915479526,1.50248727331962,979422.6055231,0.0,1.0
2013-11-11,31.8,33.08,31.5,31.9,69900,1.52600112716589,1.58742507190716,1.51160489011716,1.5307998728488,1456630.6409801,0.0,1.0
2013-11-12,32.56,33.09,31.71,31.71,32200,1.56247159435602,1.58790494647545,1.52168225605127,1.52168225605127,671008.678677526,0.0,1.0
2013-11-13,32.47,33.01,31.925,32.19,26500,1.56295146892431,1.58894450228492,1.53671775932888,1.54947359977436,550532.129185177,0.1,1.0
2013-11-14,33.04,33.79,32.36,32.5,24900,1.59038855969385,1.62648999491692,1.55765659175826,1.56439552633323,517292.453460788,0.0,1.0
2013-11-15,33.24,33.5,32.89,32.97,20900,1.60001560908667,1.61253077329733,1.58316827264923,1.58701909240636,434193.264149818,0.0,1.0
2013-11-18,33.15,33.58,33.01,33.27,26000,1.5956834368599,1.61638159305446,1.58894450228492,1.60145966649559,540144.730521305,0.0,1.0
2013-11-19,33.28,33.79,33.11,33.26,27600,1.60194101896523,1.62648999491692,1.59375802698133,1.60097831402595,573384.406245694,0.0,1.0
2013-11-20,33.36,33.96,33.35,33.49,23500,1.60579183872236,1.63467298690082,1.60531048625272,1.61204942082769,488207.737201949,0.0,1.0
2013-11-21,33.6,34.06,33.38,33.67,24500,1.61734429799374,1.63948651159723,1.60675454366164,1.62071376528123,508982.534529692,0.0,1.0
2013-11-22,33.72,34.17,33.4,33.7,49700,1.62312052762943,1.64478138876328,1.60771724860092,1.62215782269015,1032507.42718881,0.0,1.0
2013-11-25,34.54,35.0,33.9501,34.08,16700,1.66259143014,1.68473364374348,1.63419644795587,1.64044921653651,346939.115373299,0.0,1.0
2013-11-26,34.48,34.91,34.25,34.75,31800,1.65970331532215,1.68040147151671,1.64863220852041,1.67269983200246,660638.555022212,0.0,1.0
2013-11-27,34.27,34.5,34.0,34.39,22400,1.64959491345969,1.66066602026143,1.63659839677938,1.65537114309538,465355.460141432,0.0,1.0
2013-11-29,34.31,34.99,34.2,34.51,37300,1.65152032333825,1.68425229127384,1.6462254461722,1.66114737273107,774899.940324797,0.0,1.0
2013-12-02,33.27,34.589,33.17,34.4,25200,1.60145966649559,1.66495005724124,1.59664614179918,1.65585249556502,523524.892659111,0.0,1.0
2013-12-03,34.14,34.25,33.19,33.33,12200,1.64333733135436,1.64863220852041,1.59760884673846,1.60434778131344,253452.527398458,0.0,1.0
2013-12-04,34.07,34.74,33.6,34.13,14200,1.63996786406687,1.67221847953282,1.61734429799374,1.64285597888472,295002.122053944,0.0,1.0
2013-12-05,34.04,34.09,33.4,34.05,15500,1.63852380665795,1.64093056900615,1.60771724860092,1.63900515912759,322009.358580008,0.0,1.0
2013-12-06,34.18,34.79,33.8,34.42,18600,1.64526274123292,1.67462524188102,1.62697134738656,1.6568152005043,386411.230296011,0.0,1.0
2013-12-09,32.86,34.16,32.6,33.66,24500,1.58172421524031,1.64430003629364,1.56920905102964,1.62023241281159,508982.534529691,0.0,1.0
2013-12-10,32.91,33.27,32.8,32.9,38100,1.58413097758851,1.60145966649559,1.57883610042246,1.58364962511887,791519.778186992,0.0,1.0
2013-12-11,32.9,33.37,32.7201,33.249,32200,1.58364962511887,1.606273191192,1.57499009419003,1.60044882630934,668948.47395331,0.0,1.0
2013-12-12,33.31,33.66,32.86,32.86,18600,1.60338507637415,1.62023241281159,1.58172421524031,1.58172421524031,386411.230296012,0.0,1.0
2013-12-13,33.69,34.85,33.23,33.36,35800,1.62167647022051,1.67751335669887,1.59953425661703,1.60579183872236,743737.744333183,0.0,1.0
2013-12-16,34.59,34.79,33.73,33.73,20300,1.6649981924882,1.67462524188102,1.62360188009908,1.62360188009908,421728.385753173,0.0,1.0
2013-12-17,34.39,34.75,33.9,34.2101,14400,1.65537114309538,1.67269983200246,1.63178487208297,1.64671161216654,299157.081519492,0.0,1.0
2013-12-18,35.0,35.0,34.25,34.34,31500,1.68473364374348,1.68473364374348,1.64863220852041,1.65296438074718,654406.11582389,0.0,1.0
2013-12-19,34.0,35.0,33.86,34.95,25200,1.63659839677938,1.68473364374348,1.62985946220441,1.68232688139528,523524.892659112,0.0,1.0
2013-12-20,34.83,35.0,34.17,34.17,70000,1.67655065175958,1.68473364374348,1.64478138876328,1.64478138876328,1454235.81294198,0.0,1.0
2013-12-23,34.97,34.99,34.701,34.79,31600,1.68328958633456,1.68425229127384,1.67034120490122,1.67462524188102,656483.595556663,0.0,1.0
2013-12-24,35.0,35.0,34.95,34.99,11500,1.68473364374348,1.68473364374348,1.68232688139528,1.68425229127384,238910.169269039,0.0,1.0
2013-12-26,34.99,35.0,34.88,35.0,31600,1.68425229127384,1.68473364374348,1.67895741410779,1.68473364374348,656483.595556664,0.0,1.0
2013-12-27,35.0,35.09,34.77,35.09,20200,1.68473364374348,1.68906581597025,1.67366253694174,1.68906581597025,419650.906020399,0.0,1.0
2013-12-30,34.77,35.0,34.75,34.98,17500,1.67366253694174,1.68473364374348,1.67269983200246,1.6837709388042,363558.953235494,0.0,1.0
2013-12-31,34.87,35.0,34.56,34.82,28000,1.67847606163815,1.68473364374348,1.66355413507928,1.67606929928994,581694.32517679,0.0,1.0
2014-01-02,34.31,34.98,32.8,33.9,29500,1.65152032333825,1.6837709388042,1.57883610042246,1.63178487208297,612856.521168405,0.0,1.0
2014-01-03,33.96,34.81,33.67,34.55,32300,1.63467298690082,1.6755879468203,1.62071376528123,1.66307278260964,671025.953686083,0.0,1.0
2014-01-06,34.16,34.49,33.65,34.02,26900,1.64430003629364,1.66018466779179,1.61975106034195,1.63756110171866,558842.048116273,0.0,1.0
2014-01-07,34.18,34.55,33.61,34.18,48600,1.64526274123292,1.66307278260964,1.61782565046338,1.64526274123292,1009655.15012829,0.0,1.0
2014-01-08,34.03,34.78,33.62,34.1,29300,1.63804245418831,1.67414388941138,1.61830700293302,1.64141192147579,608701.561702854,0.0,1.0
2014-01-09,33.97,34.325,33.64,34.24,15800,1.63515433937046,1.65224235204271,1.61926970787231,1.64815085605077,328241.797778332,0.0,1.0
2014-01-10,34.38,34.58,33.77,33.99,19000,1.65488979062574,1.66451684001856,1.62552728997764,1.63611704430974,394721.149227108,0.0,1.0
2014-01-13,33.4,34.61,33.1,34.37,25500,1.60771724860092,1.66596089742748,1.59327667451169,1.6544084381561,529757.331857435,0.0,1.0
2014-01-14,33.89,34.4799,33.46,33.46,15300,1.63130351961333,1.65969850179745,1.61060536341877,1.61060536341877,317854.399114461,0.0,1.0
2014-01-15,33.89,34.51,33.21,33.79,51500,1.63130351961333,1.66114737273107,1.59857155167774,1.62648999491692,1069902.06237874,0.0,1.0
2014-01-16,33.94,34.46,33.5925,33.94,24400,1.63371028196154,1.65874061038287,1.61698328364151,1.63371028196154,506905.054796916,0.0,1.0
2014-01-17,33.52,33.97,33.1,33.97,31100,1.61349347823661,1.63515433937046,1.59327667451169,1.63515433937046,646096.196892794,0.0,1.0
2014-01-21,34.95,35.0,33.48,33.95,51200,1.68232688139528,1.68473364374348,1.61156806835805,1.63419163443118,1063669.62318042,0.0,1.0
2014-01-22,34.98,35.0,34.55,34.87,32100,1.6837709388042,1.68473364374348,1.66307278260964,1.67847606163815,666870.994220535,0.0,1.0
2014-01-23,34.86,35.01,34.66,34.71,233300,1.67799470916851,1.68521499621312,1.66836765977569,1.67077442212389,4846760.21656232,0.0,1.0
2014-01-24,34.28,34.75,33.91,34.72,31800,1.65007626592933,1.67269983200246,1.63226622455261,1.67125577459353,660638.555022212,0.0,1.0
2014-01-27,34.39,34.65,33.74,33.89,20800,1.65537114309538,1.66788630730605,1.62408323256872,1.63130351961333,432115.784417045,0.0,1.0
2014-01-28,34.66,35.0,33.95,34.31,42700,1.66836765977569,1.68473364374348,1.63419163443118,1.65152032333825,887083.845894604,0.0,1.0
2014-01-29,34.83,35.0,34.27,34.27,104900,1.67655065175958,1.68473364374348,1.64959491345969,1.64959491345969,2179276.2396802,0.0,1.0
2014-01-30,35.55,35.71,34.75,35.1,25000,1.71120802957374,1.71890966908799,1.67269983200246,1.68954716843989,519369.933193562,0.0,1.0
2014-01-31,34.17,35.13,33.95,35.11,32000,1.64478138876328,1.69099122584881,1.63419163443118,1.69002852090953,664793.51448776,0.0,1.0
2014-02-03,33.23,35.474,33.01,34.37,39200,1.59953425661703,1.70754975080446,1.58894450228492,1.6544084381561,814372.055247504,0.0,1.0
2014-02-04,34.2,34.64,33.08,33.31,36000,1.6462254461722,1.66740495483641,1.59231396957241,1.60338507637415,747892.703798732,0.0,1.0
2014-02-05,33.93,34.67,33.5,33.91,28700,1.6332289294919,1.66884901224533,1.61253077329733,1.63226622455261,596236.683306209,0.0,1.0
2014-02-06,33.24,34.27,33.01,33.57,28900,1.60001560908667,1.64959491345969,1.58894450228492,1.61590024058482,600391.642771758,0.0,1.0
2014-02-07,33.49,33.9,32.8104,33.52,47100,1.61204942082769,1.63178487208297,1.57933670699089,1.61349347823661,978492.954136673,0.0,1.0
2014-02-10,33.82,33.98,33.11,33.25,24000,1.62793405232584,1.6356356918401,1.59375802698133,1.60049696155631,498595.135865822,0.0,1.0
2014-02-11,33.94,34.09,33.666,33.89,37900,1.63371028196154,1.64093056900615,1.62052122429337,1.63130351961333,787364.81872144,0.0,1.0
2014-02-12,33.74,34.29,33.57,33.77,56800,1.62408323256872,1.65055761839897,1.61590024058482,1.62552728997764,1180008.48821577,0.0,1.0
2014-02-13,33.82,34.0799,33.55,33.55,20100,1.62793405232584,1.64044440301181,1.61493753564554,1.61493753564554,417573.426287626,0.0,1.0
2014-02-14,33.74,34.1,33.61,33.89,16700,1.62408323256872,1.64141192147579,1.61782565046338,1.63130351961333,346939.115373299,0.0,1.0
2014-02-18,34.64,34.76,33.64,33.66,74600,1.66740495483641,1.6731811844721,1.61926970787231,1.62023241281159,1549799.88064959,0.0,1.0
2014-02-19,34.43,34.93,34.31,34.42,28400,1.65729655297394,1.68136417645599,1.65152032333825,1.6568152005043,590004.244107889,0.0,1.0
2014-02-20,34.99,35.42,34.03,34.33,30900,1.68425229127384,1.7049504474684,1.63804245418831,1.65248302827753,641941.237427244,0.0,1.0
2014-02-21,35.51,35.605,35.0,35.17,32000,1.70928261969517,1.71385546815676,1.68473364374348,1.69291663572738,664793.514487762,0.0,1.0
2014-02-24,36.63,36.82,34.95,35.65,16400,1.76319409629496,1.77233979321814,1.68232688139528,1.71602155427015,340706.676174978,0.0,1.0
2014-02-25,34.62,36.61,34.35,36.55,23500,1.66644224989712,1.76223139135568,1.65344573321682,1.75934327653784,488207.73720195,0.0,1.0
2014-02-26,34.42,35.47,34.11,34.83,18700,1.6568152005043,1.70735720981661,1.64189327394543,1.67655065175958,388488.710028786,0.0,1.0
2014-02-27,34.92,34.93,34.024,34.36,26400,1.68088282398635,1.68136417645599,1.63775364270652,1.65392708568646,548454.649452404,0.0,1.0
2014-02-28,34.68,34.91,34.39,34.91,26600,1.66933036471497,1.68040147151671,1.65537114309538,1.68040147151671,552609.608917951,0.0,1.0
2014-03-03,34.6,34.91,34.21,34.49,25200,1.66547954495784,1.68040147151671,1.64670679864184,1.66018466779179,523524.892659112,0.0,1.0
2014-03-04,35.15,35.95,34.33,34.7,84700,1.6919539307881,1.73046212835938,1.65248302827753,1.67029306965425,1759625.33365979,0.0,1.0
2014-03-05,34.86,35.968,34.3,34.3,50100,1.67799470916851,1.73132856280473,1.65103897086861,1.65103897086861,1040817.3461199,0.0,1.0
2014-03-06,35.01,35.3302,34.76,35.0,27100,1.68521499621312,1.70062790229103,1.6731811844721,1.68473364374348,562997.007581823,0.0,1.0
2014-03-07,35.56,35.99,34.92,35.3,42500,1.71168938204338,1.73238753823794,1.68088282398635,1.69917421783271,882928.886429056,0.0,1.0
2014-03-10,35.43,35.94,35.25,35.38,40600,1.70543179993804,1.72998077588973,1.69676745548451,1.70302503758984,843456.771506348,0.0,1.0
2014-03-11,35.3,35.95,35.02,35.37,32700,1.69917421783271,1.73046212835938,1.68569634868276,1.7025436851202,679335.872617181,0.0,1.0
2014-03-12,35.31,35.83,34.86,35.0,40700,1.69965557030235,1.72468589872368,1.67799470916851,1.68473364374348,845534.251239122,0.0,1.0
2014-03-13,35.1,35.33,34.85,35.33,40600,1.68954716843989,1.70061827524163,1.67751335669887,1.70061827524163,843456.771506347,0.0,1.0
2014-03-14,35.07,35.305,34.9,34.92,55800,1.68810311103097,1.69941489406753,1.67992011904707,1.68088282398635,1159233.69088803,0.0,1.0
2014-03-17,34.91,35.51,34.75,35.19,49200,1.68040147151671,1.70928261969517,1.67269983200246,1.69387934066666,1022120.02852493,0.0,1.0
2014-03-18,35.07,35.13,34.77,34.84,33500,1.68810311103097,1.69099122584881,1.67366253694174,1.67703200422923,695955.710479374,0.0,1.0
2014-03-19,34.98,35.0,34.77,34.93,52100,1.6837709388042,1.68473364374348,1.67366253694174,1.68136417645599,1082366.94077539,0.0,1.0
2014-03-20,35.02,35.33,34.52,34.52,29000,1.68569634868276,1.70061827524163,1.66162872520071,1.66162872520071,602469.122504534,0.0,1.0
2014-03-21,35.63,35.72,35.0,35.22,193200,1.71505884933086,1.71939102155763,1.68473364374348,1.69532339807558,4013690.84371986,0.0,1.0
2014-03-24,35.63,35.97,35.0,35.57,56500,1.71505884933086,1.73142483329866,1.68473364374348,1.71217073451302,1173776.04901746,0.0,1.0
2014-03-25,35.97,36.21,35.12,35.7399,32200,1.73142483329866,1.74297729257004,1.69050987337917,1.72034891297222,668948.473953308,0.0,1.0
2014-03-26,35.22,36.0,35.05,36.0,81300,1.69532339807558,1.73286889070758,1.68714040609169,1.73286889070758,1688991.02274547,0.0,1.0
2014-03-27,35.08,35.39,34.81,35.24,40200,1.68858446350061,1.70350639005948,1.6755879468203,1.69628610301487,835146.852575249,0.0,1.0
2014-03-28,34.76,35.0,33.9,35.0,113100,1.6731811844721,1.68473364374348,1.63178487208297,1.68473364374348,2349629.57776768,0.0,1.0
2014-03-31,34.72,35.29,34.43,35.0,102600,1.67125577459353,1.69869286536307,1.65729655297394,1.68473364374348,2131494.20582639,0.0,1.0
2014-04-01,34.35,34.91,34.09,34.67,38200,1.65344573321682,1.68040147151671,1.64093056900615,1.66884901224533,793597.257919763,0.0,1.0
2014-04-02,33.93,34.32,33.77,34.32,63300,1.6332289294919,1.65200167580789,1.62552728997764,1.65200167580789,1315044.6708461,0.0,1.0
2014-04-03,33.25,33.91,33.055,33.9,51200,1.60049696155631,1.63226622455261,1.59111058839831,1.63178487208297,1063669.62318042,0.0,1.0
2014-04-04,32.75,33.38,32.011,33.33,84100,1.57642933807426,1.60675454366164,1.54085739056779,1.60434778131344,1747160.45526314,0.0,1.0
2014-04-07,33.57,33.75,32.51,32.8,88000,1.61590024058482,1.62456458503836,1.56487687880287,1.57883610042246,1828182.16484134,0.0,1.0
2014-04-08,34.36,34.74,33.66,33.66,46600,1.65392708568646,1.67221847953282,1.62023241281159,1.62023241281159,968105.5554728,0.0,1.0
2014-04-09,34.72,35.24,34.44,34.44,35700,1.67125577459353,1.69628610301487,1.65777790544359,1.65777790544359,741660.26460041,0.0,1.0
2014-04-10,34.42,34.7375,33.93,34.54,129500,1.6568152005043,1.67209814141541,1.6332289294919,1.66259143014,2690336.25394266,0.0,1.0
2014-04-11,34.3,34.535,34.01,34.02,40200,1.65103897086861,1.66235075390518,1.63707974924902,1.63756110171866,835146.85257525,0.0,1.0
2014-04-14,34.26,34.8375,34.0,34.68,35800,1.64911356099005,1.67691166611182,1.63659839677938,1.66933036471497,743737.744333181,0.0,1.0
2014-04-15,34.36,34.97,33.96,34.49,34900,1.65392708568646,1.68328958633456,1.63467298690082,1.66018466779179,725040.426738213,0.0,1.0
2014-04-16,35.0,35.19,34.33,34.69,51100,1.68473364374348,1.69387934066666,1.65248302827753,1.66981171718461,1061592.14344764,0.0,1.0
2014-04-17,35.08,35.58,34.771,35.11,34000,1.68858446350061,1.71265208698266,1.6737106721887,1.69002852090953,706343.109143245,0.0,1.0
2014-04-21,35.17,35.7,34.82,35.1,36800,1.69291663572738,1.71842831661835,1.67606929928994,1.68954716843989,764512.541660924,0.0,1.0
2014-04-22,35.44,35.82,35.08,35.24,36200,1.70591315240769,1.72420454625404,1.68858446350061,1.69628610301487,752047.663264277,0.0,1.0
2014-04-23,35.7,35.94,34.7,35.42,45300,1.71842831661835,1.72998077588973,1.67029306965425,1.7049504474684,941098.318946737,0.0,1.0
2014-04-24,35.83,35.9,35.48,35.9,36000,1.72468589872368,1.72805536601117,1.70783856228625,1.72805536601117,747892.703798732,0.0,1.0
2014-04-25,35.5,35.84,35.24,35.62,53800,1.70880126722553,1.72516725119333,1.69628610301487,1.71457749686122,1117684.09623255,0.0,1.0
2014-04-28,35.14,35.7,34.91,35.11,37900,1.69147257831846,1.71842831661835,1.68040147151671,1.69002852090953,787364.818721439,0.0,1.0
2014-04-29,35.14,35.74,34.98,35.4,37300,1.69147257831846,1.72035372649692,1.6837709388042,1.70398774252912,774899.940324794,0.0,1.0
2014-04-30,35.1,35.305,34.09,34.92,63600,1.68954716843989,1.69941489406753,1.64093056900615,1.68088282398635,1321277.11004443,0.0,1.0
2014-05-01,34.96,35.4,34.47,34.93,123800,1.68280823386492,1.70398774252912,1.65922196285251,1.68136417645599,2571919.90917452,0.0,1.0
2014-05-02,35.06,35.21,34.66,35.14,69000,1.68762175856133,1.69484204560594,1.66836765977569,1.69147257831846,1433461.01561423,0.0,1.0
2014-05-05,35.27,35.61,34.76,34.97,40300,1.69773016042379,1.71409614439158,1.6731811844721,1.68328958633456,837224.332308023,0.0,1.0
2014-05-06,35.01,35.47,34.5,35.03,54800,1.68521499621312,1.70735720981661,1.66066602026143,1.6861777011524,1138458.89356029,0.0,1.0
2014-05-07,35.06,35.58,34.55,35.16,67300,1.68762175856133,1.71265208698266,1.66307278260964,1.69243528325774,1398143.86015707,0.0,1.0
2014-05-08,35.03,35.37,34.83,35.17,46300,1.6861777011524,1.7025436851202,1.67655065175958,1.69291663572738,961873.116274481,0.0,1.0
2014-05-09,35.13,35.7,34.495,34.78,54200,1.69099122584881,1.71842831661835,1.66042534402661,1.67414388941138,1125994.01516365,0.0,1.0
2014-05-12,35.22,35.54,34.73,35.35,152400,1.69532339807558,1.7107266771041,1.67173712706317,1.70158098018092,3166079.11274797,0.0,1.0
2014-05-13,35.0,35.33,34.89,35.13,74300,1.68954716843989,1.70547718459947,1.68423716305337,1.69582262935124,1539169.81341295,0.1,1.0
2014-05-14,34.97,35.43,34.96,35.04,57600,1.68809898515266,1.71030446222358,1.68761625739025,1.69147807948954,1193219.12856777,0.0,1.0
2014-05-15,35.01,35.35,34.95,34.98,78700,1.6900298962023,1.70644264012429,1.68713352962783,1.68858171291507,1630318.49684521,0.0,1.0
2014-05-16,35.12,35.9,34.97,35.03,77900,1.69533990158883,1.73299266705692,1.68809898515266,1.69099535172713,1613746.00894843,0.0,1.0
2014-05-19,35.24,35.56,34.97,34.97,52200,1.70113263473777,1.71657992313493,1.68809898515266,1.68809898515266,1081354.83526454,0.0,1.0
2014-05-20,35.07,35.48,34.88,35.17,90300,1.69292626277677,1.71271810103564,1.68375443529096,1.69775354040089,1870619.57134844,0.0,1.0
2014-05-21,35.0,35.27,34.95,35.1,59500,1.68954716843989,1.702580818025,1.68713352962783,1.69437444606401,1232578.78732262,0.0,1.0
2014-05-22,35.06,35.56,35.0,35.0,63800,1.69244353501436,1.71657992313493,1.68954716843989,1.68954716843989,1321655.90976778,0.0,1.0
2014-05-23,35.29,35.45,35.01,35.18,57500,1.70354627354982,1.7112699177484,1.6900298962023,1.6982362681633,1191147.56758068,0.0,1.0
2014-05-27,35.7,35.75,35.06,35.5,63900,1.72333811180869,1.72575175062075,1.69244353501436,1.71368355656046,1323727.47075488,0.0,1.0
2014-05-28,35.6,35.75,35.29,35.55,38600,1.71851083418458,1.72575175062075,1.70354627354982,1.71609719537252,799622.541019375,0.0,1.0
2014-05-29,35.8,36.2,35.63,35.83,157600,1.7281653894328,1.74747449992926,1.71995901747181,1.72961357272004,3264780.11566461,0.0,1.0
2014-05-30,36.15,36.42,35.64,35.87,225800,1.7450608611172,1.75809451070231,1.72044174523422,1.73154448376968,4677584.70886465,0.0,1.0
2014-06-02,35.8,36.26,35.6375,36.0,71200,1.7281653894328,1.75037086650373,1.72032106329362,1.73781994468103,1474951.42281295,0.0,1.0
2014-06-03,35.89,36.13,35.7,35.79,68200,1.73250993929451,1.74409540559238,1.72333811180869,1.72768266167039,1412804.59320004,0.0,1.0
2014-06-04,35.34,35.93,35.07,35.93,48000,1.70595991236188,1.73444085034415,1.69292626277677,1.73444085034415,994349.273806479,0.0,1.0
2014-06-05,35.64,35.69,34.8,34.87,53100,1.72044174523422,1.72285538404628,1.67989261319166,1.68327170752854,1099998.88414842,0.0,1.0
2014-06-06,35.77,35.94,35.19,35.94,39500,1.72671720614557,1.73492357810656,1.69871899592571,1.73492357810656,818266.589903248,0.0,1.0
2014-06-09,36.0,36.07,35.77,36.02,57800,1.73781994468103,1.74119903901791,1.72671720614557,1.73878540020585,1197362.25054197,0.0,1.0
2014-06-10,35.79,36.144,35.51,36.0,42500,1.72768266167039,1.74477122445976,1.71416628432287,1.73781994468103,880413.419516155,0.0,1.0
2014-06-11,35.68,36.03,35.53,35.74,43400,1.72237265628387,1.73926812796827,1.7151317398477,1.72526902285834,899057.468400024,0.0,1.0
2014-06-12,35.95,36.0,35.5,35.63,39900,1.73540630586897,1.73781994468103,1.71368355656046,1.71995901747181,826552.833851638,0.0,1.0
2014-06-13,35.44,36.0,35.25,36.0,63900,1.71078718998599,1.73781994468103,1.70161536250018,1.73781994468103,1323727.47075488,0.0,1.0
2014-06-16,35.03,35.79,34.9474,35.26,51200,1.69099535172713,1.72768266167039,1.68700802040961,1.70209809026259,1060639.22539358,0.0,1.0
2014-06-17,35.05,35.27,34.754,34.97,55600,1.69196080725195,1.702580818025,1.67767206548457,1.68809898515266,1151787.90882584,0.0,1.0
2014-06-18,35.43,35.756,35.0,35.02,38900,1.71030446222358,1.72604138727819,1.68954716843989,1.69051262396471,805837.223980669,0.0,1.0
2014-06-19,35.46,35.77,34.9,35.58,63800,1.71175264551082,1.72671720614557,1.68471989081578,1.71754537865975,1321655.90976778,0.0,1.0
2014-06-20,35.12,35.59,35.01,35.59,124100,1.69533990158883,1.71802810642216,1.6900298962023,1.71802810642216,2570807.18498717,0.0,1.0
2014-06-23,35.16,35.56,35.09,35.3,65100,1.69727081263847,1.71657992313493,1.69389171830159,1.70402900131223,1348586.20260004,0.0,1.0
2014-06-24,35.61,35.87,35.208,35.25,98100,1.71899356194699,1.73154448376968,1.69958790589805,1.70161536250018,2032201.32834199,0.0,1.0
2014-06-25,35.59,36.09,35.44,35.44,81700,1.71802810642216,1.74216449454273,1.71078718998599,1.71078718998599,1692465.32645812,0.0,1.0
2014-06-26,35.9,36.1,35.41,35.72,122900,1.73299266705692,1.74264722230515,1.70933900669876,1.72430356733351,2545948.453142,0.0,1.0
2014-06-27,36.22,36.57,35.58,35.69,2142000,1.74843995545408,1.76533542713848,1.71754537865975,1.72285538404628,44372836.3436142,0.0,1.0
2014-06-30,36.01,36.4,35.81,36.04,161500,1.73830267244344,1.75712905517749,1.72864811719522,1.73975085573068,3345570.99416139,0.0,1.0
2014-07-01,37.48,37.868,36.13,36.13,111900,1.80926365351792,1.82799349069948,1.74409540559238,1.74409540559238,2318076.74456135,0.0,1.0
2014-07-02,38.01,38.25,37.47,37.47,88000,1.83484822492572,1.8464336912236,1.80878092575551,1.80878092575551,1822973.66864521,0.0,1.0
2014-07-03,37.65,38.175,37.65,38.13,49800,1.81747002547891,1.84281323300551,1.81747002547891,1.84064095807466,1031637.37157422,0.0,1.0
2014-07-07,37.17,37.974,37.01,37.7,76200,1.79429909288317,1.83311040498104,1.78657544868458,1.81988366429097,1578529.47216778,0.0,1.0
2014-07-08,36.5,37.23,36.12,37.03,62800,1.7619563328016,1.79719545945763,1.74361267782997,1.78754090420941,1300940.29989681,0.0,1.0
2014-07-09,36.47,36.71,36.34,36.54,54500,1.76050814951437,1.77209361581224,1.75423268860302,1.76388724385125,1129000.73796777,0.0,1.0
2014-07-10,36.47,36.55,36.1,36.1,25900,1.76050814951437,1.76436997161366,1.74264722230515,1.74264722230515,536534.295658079,0.0,1.0
2014-07-11,36.28,36.69,36.2,36.55,27900,1.75133632202855,1.77112816028742,1.74747449992926,1.76436997161366,577965.515400016,0.0,1.0
2014-07-14,36.07,37.09,35.62,36.52,75800,1.74119903901791,1.79043727078387,1.7194762897094,1.76292178832642,1570243.2282194,0.0,1.0
2014-07-15,35.96,36.21,35.61,35.61,79600,1.73588903363139,1.74795722769167,1.71899356194699,1.71899356194699,1648962.54572907,0.0,1.0
2014-07-16,36.19,36.68,35.715,36.36,64400,1.74699177216685,1.77064543252501,1.72406220345231,1.75519814412784,1334085.27569036,0.0,1.0
2014-07-17,36.02,36.45,35.77,36.0,36300,1.73878540020585,1.75954269398954,1.72671720614557,1.73781994468103,751976.638316152,0.0,1.0
2014-07-18,36.1,36.27,35.8,36.0,34100,1.74264722230515,1.75085359426614,1.7281653894328,1.73781994468103,706402.296600018,0.0,1.0
2014-07-21,36.16,36.47,35.82,36.18,24900,1.74554358887961,1.76050814951437,1.72913084495763,1.74650904440444,515818.685787112,0.0,1.0
2014-07-22,36.08,36.39,35.94,36.24,43100,1.74168176678032,1.75664632741508,1.73492357810656,1.74940541097891,892842.785438736,0.0,1.0
2014-07-23,36.41,36.59,36.12,36.12,14500,1.7576117829399,1.7663008826633,1.74361267782997,1.74361267782997,300376.34312904,0.0,1.0
2014-07-24,36.55,36.85,36.08,36.38,16900,1.76436997161366,1.778851804486,1.74168176678032,1.75616359965266,350093.806819364,0.0,1.0
2014-07-25,36.48,36.6,35.69,36.44,28900,1.76099087727678,1.76678361042572,1.72285538404628,1.75905996622713,598681.125270984,0.0,1.0
2014-07-28,36.68,36.91,36.52,36.55,23100,1.77064543252501,1.78174817106047,1.76292178832642,1.76436997161366,478530.588019367,0.0,1.0
2014-07-29,36.25,36.87,36.21,36.66,29000,1.74988813874132,1.77981726001082,1.74795722769167,1.76967997700018,600752.68625808,0.0,1.0
2014-07-30,35.69,36.31,35.66,36.23,24500,1.72285538404628,1.75278450531578,1.72140720075904,1.74892268321649,507532.441838723,0.0,1.0
2014-07-31,35.04,35.83,34.93,35.58,61100,1.69147807948954,1.72961357272004,1.68616807410301,1.71754537865975,1265723.76311616,0.0,1.0
2014-08-01,35.46,35.77,34.35,35.2,45600,1.71175264551082,1.72671720614557,1.65816986388315,1.69920172368812,944631.810116153,0.0,1.0
2014-08-04,35.32,35.8075,35.03,35.66,21200,1.70499445683706,1.72852743525461,1.69099535172713,1.72140720075904,439170.929264528,0.0,1.0
2014-08-05,35.31,35.63,34.71,35.31,48800,1.70451172907465,1.71995901747181,1.67554806332996,1.70451172907465,1010921.76170325,0.0,1.0
2014-08-06,35.32,35.99,35.02,35.36,21100,1.70499445683706,1.73733721691862,1.69051262396471,1.7069253678867,437099.368277431,0.0,1.0
2014-08-07,35.22,35.94,34.65,35.94,30800,1.70016717921294,1.73492357810656,1.67265169675549,1.73492357810656,638040.784025825,0.0,1.0
2014-08-08,35.64,35.84,34.58,35.6,49200,1.72044174523422,1.73009630048245,1.66927260241861,1.71851083418458,1019208.00565164,0.0,1.0
2014-08-11,34.87,36.45,34.38,35.48,145100,1.68327170752854,1.75954269398954,1.65961804717039,1.71271810103564,3005834.99227751,0.0,1.0
2014-08-12,35.57,35.82,34.55,34.55,29100,1.71706265089734,1.72913084495763,1.66782441913138,1.66782441913138,602824.247245179,0.0,1.0
2014-08-13,35.67,35.98,35.125,35.24,25100,1.72188992852146,1.73685448915621,1.69558126547003,1.70113263473777,519961.807761304,0.0,1.0
2014-08-14,35.73,36.22,34.63,35.54,24000,1.72478629509592,1.74843995545408,1.67168624123067,1.71561446761011,497174.636903241,0.0,1.0
2014-08-15,35.2,36.0,34.67,36.0,30300,1.69920172368812,1.73781994468103,1.67361715228032,1.73781994468103,627682.97909034,0.0,1.0
2014-08-18,35.77,35.95,34.96,35.36,26800,1.72671720614557,1.73540630586897,1.68761625739025,1.7069253678867,555178.344541951,0.0,1.0
2014-08-19,35.86,35.99,35.15,35.99,66000,1.73106175600727,1.73733721691862,1.69678808487606,1.73733721691862,1367230.25148391,0.0,1.0
2014-08-20,35.9,36.0,35.355,35.62,28400,1.73299266705692,1.73781994468103,1.7066840040055,1.7194762897094,588323.320335499,0.0,1.0
2014-08-21,35.75,36.32,35.69,35.83,32200,1.72575175062075,1.7532672330782,1.72285538404628,1.72961357272004,667042.637845179,0.0,1.0
2014-08-22,36.0,36.25,35.68,35.87,30500,1.73781994468103,1.74988813874132,1.72237265628387,1.73154448376968,631826.101064534,0.0,1.0
2014-08-25,36.01,36.36,35.81,36.01,36500,1.73830267244344,1.75519814412784,1.72864811719522,1.73830267244344,756119.760290345,0.0,1.0
2014-08-26,36.18,36.25,35.81,36.01,40200,1.74650904440444,1.74988813874132,1.72864811719522,1.73830267244344,832767.516812925,0.0,1.0
2014-08-27,36.26,36.49,36.08,36.08,46300,1.75037086650373,1.76147360503919,1.74168176678032,1.74168176678032,959132.737025832,0.0,1.0
2014-08-28,36.6,37.27,36.17,36.2,25500,1.76678361042572,1.79912637050728,1.74602631664203,1.74747449992926,528248.051709691,0.0,1.0
2014-08-29,36.6,36.81,36.25,36.61,29700,1.76678361042572,1.77692089343635,1.74988813874132,1.76726633818813,615253.613167758,0.0,1.0
2014-09-02,40.64,40.64,40.64,40.64,119800,1.96180562643992,1.96180562643992,1.96180562643992,1.96180562643992,2481730.062542,0.0,1.0
2014-09-03,39.77,41.254,39.54,40.63,100100,1.91980831111013,1.99144511105198,1.90870557257467,1.96132289867751,2073632.54808393,0.0,1.0
2014-09-04,40.17,40.5,39.81,39.9,30900,1.93911742160658,1.95504743776616,1.92173922215977,1.92608377202148,640112.345012923,0.0,1.0
2014-09-05,40.31,40.5799,39.68,40.26,31600,1.94587561028034,1.95890443258783,1.91546376124843,1.94346197146829,654613.2719226,0.0,1.0
2014-09-08,40.1,40.48,39.81,40.48,29400,1.9357383272697,1.95408198224134,1.92173922215977,1.95408198224134,609038.93020647,0.0,1.0
2014-09-09,39.81,40.1,38.29,39.99,26600,1.92173922215977,1.9357383272697,1.84836460227324,1.93042832188318,551035.222567759,0.0,1.0
2014-09-10,39.49,39.58,39.0101,39.49,35100,1.90629193376261,1.91063648362431,1.88312582844449,1.90629193376261,727117.906470988,0.0,1.0
2014-09-11,39.92,40.1,39.1201,39.4,28200,1.9270492275463,1.9357383272697,1.88843583383101,1.90194738390091,584180.198361306,0.0,1.0
2014-09-12,39.72,40.09,39.72,39.9,34700,1.91739467229807,1.93525559950729,1.91739467229807,1.92608377202148,718831.662522601,0.0,1.0
2014-09-15,40.08,40.15,39.9,39.9,23000,1.93477287174488,1.93815196608176,1.92608377202148,1.92608377202148,476459.027032272,0.0,1.0
2014-09-16,39.69,40.22,39.6,40.22,22100,1.91594648901084,1.94153106041864,1.91160193914913,1.94153106041864,457814.978148399,0.0,1.0
2014-09-17,39.95,40.2,39.84,39.9,22800,1.92849741083353,1.94056560489382,1.92318740544701,1.92608377202148,472315.905058079,0.0,1.0
2014-09-18,39.64,40.1,39.52,40.1,23400,1.91353285019878,1.9357383272697,1.90774011704984,1.9357383272697,484745.270980659,0.0,1.0
2014-09-19,39.02,40.1,38.96,39.75,37800,1.88360372892927,1.9357383272697,1.88070736235481,1.91884285558531,783050.053122604,0.0,1.0
2014-09-22,39.28,39.64,38.38,39.12,32700,1.89615465075197,1.91353285019878,1.85270915213494,1.88843100655339,677400.442780664,0.0,1.0
2014-09-23,38.95,39.34,38.36,39.19,52200,1.88022463459239,1.89905101732644,1.85174369661012,1.89181010089027,1081354.83526455,0.0,1.0
2014-09-24,38.99,39.31,38.38,39.3,17537,1.88215554564204,1.8976028340392,1.85270915213494,1.89712010627679,363289.650307171,0.0,1.0
2014-09-25,38.84,39.15,37.97,38.68,49980,1.87491462920587,1.88987918984062,1.83291731387608,1.86719098500729,1035366.181351,0.0,1.0
2014-09-26,37.95,39.1699,37.48,38.74,34053,1.83195185835125,1.89083981808782,1.80926365351792,1.87008735158175,705428.662936086,0.0,1.0
2014-09-29,37.24,37.92,36.9,37.76,135187,1.79767818722004,1.83050367506402,1.78126544329806,1.82278003086544,2800481.1516266,0.0,1.0
2014-09-30,35.77,37.44,35.75,37.44,91985,1.72671720614557,1.80733274246827,1.72575175062075,1.80733274246827,1905525.37398102,0.0,1.0
2014-10-01,35.13,36.24,34.74,36.24,46547,1.69582262935124,1.74940541097891,1.6769962466172,1.74940541097891,964249.492663963,0.0,1.0
2014-10-02,34.81,35.7,34.81,34.8916,19016,1.68037534095408,1.72333811180869,1.68037534095408,1.68431439949535,393928.037306333,0.0,1.0
2014-10-03,35.36,35.62,35.0,35.5,32393,1.7069253678867,1.7194762897094,1.68954716843989,1.71368355656046,671040.750550278,0.0,1.0
2014-10-06,34.95,35.75,34.95,35.36,27671,1.68713352962783,1.72575175062075,1.68713352962783,1.7069253678867,573221.640739566,0.0,1.0
2014-10-07,34.81,35.0,34.55,34.95,22377,1.68037534095408,1.68954716843989,1.66782441913138,1.68713352962783,463553.202082657,0.0,1.0
2014-10-08,34.81,34.95,34.55,34.81,34187,1.68037534095408,1.68713352962783,1.66782441913138,1.68037534095408,708204.554658792,0.0,1.0
2014-10-09,34.79,35.44,34.25,34.95,51314,1.67940988542925,1.71078718998599,1.65334258625904,1.68713352962783,1063000.80491887,0.0,1.0
2014-10-10,34.66,35.59,33.91,34.53,61742,1.6731344245179,1.71802810642216,1.63692984233705,1.66685896360656,1279023.18465333,0.0,1.0
2014-10-13,34.54,35.01,34.12,34.65,25188,1.66734169136897,1.6900298962023,1.64706712534769,1.67265169675549,521784.781429949,0.0,1.0
2014-10-14,34.71,35.13,34.55,34.94,25580,1.67554806332996,1.69582262935124,1.66782441913138,1.68665080186542,529905.30049937,0.0,1.0
2014-10-15,34.87,35.39,34.4,34.61,24885,1.68327170752854,1.70837355117394,1.66058350269521,1.67072078570585,515507.951639048,0.0,1.0
2014-10-16,35.24,35.5,34.26,34.26,23782,1.70113263473777,1.71368355656046,1.65382531402145,1.65382531402145,492658.633951367,0.0,1.0
2014-10-17,35.3,36.76,34.76,35.285,68870,1.70402900131223,1.7745072546243,1.67796170214202,1.70330490966862,1426684.05181359,0.0,1.0
2014-10-20,35.47,35.989,35.02,35.16,24085,1.71223537327323,1.73728894414238,1.69051262396471,1.69727081263847,498935.463742271,0.0,1.0
2014-10-21,36.16,36.54,35.05,35.43,32831,1.74554358887961,1.76388724385125,1.69196080725195,1.71030446222358,680114.187673762,0.0,1.0
2014-10-22,35.53,36.25,35.235,36.25,18112,1.7151317398477,1.74988813874132,1.70089127085656,1.74988813874132,375201.125982977,0.0,1.0
2014-10-23,35.0,36.2,34.82,35.88,115913,1.68954716843989,1.74747449992926,1.68085806871649,1.73202721153209,2401208.48697355,0.0,1.0
2014-10-24,35.47,35.5,35.09,35.38,32287,1.71223537327323,1.71368355656046,1.69389171830159,1.70789082341153,668844.895903953,0.0,1.0
2014-10-27,35.71,36.0,35.25,35.49,27436,1.7238208395711,1.73781994468103,1.70161536250018,1.71320082879805,568353.472419887,0.0,1.0
2014-10-28,36.15,36.36,35.7,35.98,42550,1.7450608611172,1.75519814412784,1.72333811180869,1.73685448915621,881449.200009703,0.0,1.0
2014-10-29,36.16,36.57,36.1,36.57,16973,1.74554358887961,1.76533542713848,1.74264722230515,1.76533542713848,351606.046339946,0.0,1.0
2014-10-30,36.57,36.94,35.91,36.22,35562,1.76533542713848,1.7831963543477,1.73347539481933,1.74843995545408,736688.518231376,0.0,1.0
2014-10-31,36.66,37.27,36.23,37.02,30388,1.76967997700018,1.79912637050728,1.74892268321649,1.78705817644699,629505.952758987,0.0,1.0
2014-11-03,36.66,37.14,36.66,36.66,19489,1.76967997700018,1.79285090959593,1.76967997700018,1.76967997700018,403726.520775302,0.0,1.0
2014-11-04,36.44,36.66,35.9001,36.66,24959,1.75905996622713,1.76967997700018,1.73299749433454,1.76967997700018,517040.906769499,0.0,1.0
2014-11-05,36.68,36.9,36.67,36.71,8453,1.77064543252501,1.78126544329806,1.7701627047626,1.77209361581224,175109.050239295,0.0,1.0
2014-11-06,36.86,37.0,36.56,36.9,107195,1.77933453224841,1.78609272092217,1.76485269937607,1.78126544329806,2220609.80011845,0.0,1.0
2014-11-07,36.53,36.92,36.17,36.7,34633,1.76340451608884,1.78223089882288,1.74602631664203,1.77161088804983,717443.716661244,0.0,1.0
2014-11-10,36.5,36.95,36.14,36.5,50448,1.7619563328016,1.78367908211011,1.74457813335479,1.7619563328016,1045061.08677061,0.0,1.0
2014-11-11,36.67,36.94,36.26,36.88,60187,1.7701627047626,1.7831963543477,1.75037086650373,1.78029998777323,1246810.41130397,0.0,1.0
2014-11-12,36.38,36.99,36.26,36.42,25182,1.76099087727678,1.7905182119425,1.75518222127697,1.76292709594338,520230.497398545,0.1,1.0
2014-11-13,36.66,36.8,36.4101,36.76,30485,1.77454440794301,1.78132117327613,1.7624478818234,1.77938495460952,629784.239265931,0.0,1.0
2014-11-14,36.65,36.87,36.2601,36.2601,16586,1.77406035327636,1.78470955594268,1.75518706182363,1.75518706182363,342647.249219771,0.0,1.0
2014-11-17,36.56,36.78,36.25,36.58,98492,1.7697038612765,1.78035306394282,1.75469816661031,1.7706719706098,2034728.85989109,0.0,1.0
2014-11-18,36.5,36.89,36.45,36.45,140807,1.76679953327659,1.78567766527599,1.76437925994334,1.76437925994334,2908906.98305127,0.0,1.0
2014-11-19,36.5,36.6,36.36,36.6,44253,1.76679953327659,1.7716400799431,1.76002276794348,1.7716400799431,914214.923412671,0.0,1.0
2014-11-20,37.27,37.61,36.51,36.51,131517,1.80407174260873,1.82052960127487,1.76728358794324,1.76728358794324,2716986.51125266,0.0,1.0
2014-11-21,36.94,37.52,36.55,37.52,45663,1.78809793860924,1.81617310927501,1.76921980660985,1.81617310927501,943343.864772846,0.0,1.0
2014-11-24,37.04,37.19,36.9,37.01,26239,1.79293848527575,1.80019930527552,1.78616171994264,1.7914863212758,542066.874006849,0.0,1.0
2014-11-25,37.25,37.25,36.9,36.9,26783,1.80310363327543,1.80310363327543,1.78616171994264,1.78616171994264,553305.274077723,0.0,1.0
2014-11-26,37.16,37.27,37.043,37.24,40392,1.79874714127557,1.80407174260873,1.79308370167575,1.80261957860878,834451.205262569,0.0,1.0
2014-11-28,37.24,37.39,36.89,37.38,22317,1.80261957860878,1.80988039860854,1.78567766527599,1.80939634394189,461042.967613506,0.0,1.0
2014-12-01,36.85,37.34,36.66,37.08,33661,1.78374144660938,1.80746012527529,1.77454440794301,1.79487470394236,695396.663209136,0.0,1.0
2014-12-02,38.98,41.12,38.5,38.7,123923,1.88684509060607,1.99043278926941,1.86361046660682,1.87329155993984,2560103.40438091,0.0,1.0
2014-12-03,39.34,40.13,39.12,39.12,52142,1.90427105860551,1.94251137727095,1.89362185593919,1.89362185593919,1077192.38326404,0.0,1.0
2014-12-04,38.87,39.36,38.575,39.36,24572,1.88152048927291,1.90523916793881,1.8672408766067,1.90523916793881,507628.614966129,0.0,1.0
2014-12-05,38.96,39.0,38.6701,38.8,36814,1.88587698127277,1.88781319993937,1.87184423648655,1.87813210660635,760533.934208166,0.0,1.0
2014-12-08,38.83,39.0,38.51,38.8,47723,1.8795842706063,1.88781319993937,1.86409452127347,1.87813210660635,985901.041511827,0.0,1.0
2014-12-09,39.03,39.135,38.05,39.0,61601,1.88926536393933,1.89434793793916,1.84182800660752,1.88781319993937,1272604.19626113,0.0,1.0
2014-12-10,39.39,39.99,39.01,39.01,128427,1.90669133193877,1.93573461193783,1.88829725460602,1.88829725460602,2653150.74614419,0.0,1.0
2014-12-11,40.0,40.35,39.45,39.75,67290,1.93621866660448,1.95316057993727,1.90959565993867,1.92411729993821,1390132.24406116,0.0,1.0
2014-12-12,39.35,40.08,38.83,39.74,81377,1.90475511327216,1.94009110393769,1.8795842706063,1.92363324527156,1681153.09295534,0.0,1.0
2014-12-15,39.7,40.34,38.96,39.3,42218,1.92169702660495,1.95267652527062,1.88587698127277,1.90233483993891,872174.217265182,0.0,1.0
2014-12-16,39.5,39.87,38.89,39.41,71532,1.91201593327193,1.92992595593802,1.88248859860621,1.90765944127207,1477766.9740256,0.0,1.0
2014-12-17,39.82,40.27,39.419,39.5,78862,1.92750568260476,1.94928814260406,1.90809509047205,1.91201593327193,1629196.1514512,0.0,1.0
2014-12-18,40.58,41.06,39.65,39.75,78042,1.96429383727025,1.9875284612695,1.9192767532717,1.92411729993821,1612255.91605025,0.0,1.0
2014-12-19,40.5,40.7,40.06,40.5,157813,1.96042139993704,1.97010249327006,1.93912299460439,1.96042139993704,3260230.93820811,0.0,1.0
2014-12-22,40.13,40.63,39.51,40.35,403354,1.94251137727095,1.96671411060351,1.91249998793858,1.95316057993727,8332819.15843432,0.0,1.0
2014-12-23,39.95,40.25,39.87,40.14,417996,1.93379839327123,1.94832003327076,1.92992595593802,1.9429954319376,8635305.65445963,0.0,1.0
2014-12-24,40.2,40.33,39.88,40.0,67367,1.94589975993751,1.95219247060397,1.93041001060467,1.93621866660448,1391722.97348296,0.0,1.0
2014-12-26,40.42,40.45,39.38,40.3,182529,1.95654896260383,1.95800112660379,1.90620727727212,1.95074030660402,3770834.42378124,0.0,1.0
2014-12-29,38.03,40.09,37.4965,40.09,285865,1.84085989727421,1.94057515860434,1.81503558080838,1.94057515860434,5905634.62547993,0.0,1.0
2014-12-30,37.95,38.66,37.57,37.87,131549,1.836987459941,1.87135534127323,1.81859338260826,1.8331150226078,2717647.59360978,0.0,1.0
2014-12-31,37.91,38.19,37.82,37.92,188651,1.8350512412744,1.84860477194063,1.83069474927454,1.83553529594105,3897307.74222592,0.0,1.0
2015-01-02,38.63,38.79,37.79,37.95,117701,1.86990317727328,1.8776480519397,1.82924258527459,1.836987459941,2431564.20357026,0.0,1.0
2015-01-05,38.86,39.13,38.19,38.25,148270,1.88103643460626,1.89410591060584,1.84860477194063,1.85150909994054,3063083.7840236,0.0,1.0
2015-01-06,39.05,39.54,39.05,39.14,101662,1.89023347327263,1.91395215193853,1.89023347327263,1.89458996527249,2100217.33089234,0.0,1.0
2015-01-07,40.05,40.67,38.739,38.9,375499,1.93863893993774,1.96865032927011,1.87517937313978,1.88297265327286,7757367.6253934,0.0,1.0
2015-01-08,40.3,40.5,39.91,40.2,246818,1.95074030660402,1.96042139993704,1.93186217460462,1.94589975993751,5098969.53803964,0.0,1.0
2015-01-09,40.27,40.53,39.85,39.85,178280,1.94928814260406,1.96187356393699,1.92895784660472,1.92895784660472,3683055.08205119,0.0,1.0
2015-01-12,40.29,40.39,39.9401,40.39,227172,1.95025625193737,1.95509679860388,1.93331917915124,1.95509679860388,4693106.28842118,0.0,1.0
2015-01-13,40.54,40.71,40.2,40.71,179248,1.96235761860365,1.97058654793671,1.94589975993751,1.97058654793671,3703052.82335376,0.0,1.0
2015-01-14,40.34,40.7,40.0,40.37,180843,1.95267652527062,1.97010249327006,1.93621866660448,1.95412868927058,3736003.64709099,0.0,1.0
2015-01-15,40.17,40.54,39.87,40.51,205197,1.94444759593755,1.96235761860365,1.92992595593802,1.96090545460369,4239128.63849931,0.0,1.0
2015-01-16,40.57,40.62,40.11,40.42,129309,1.9638097826036,1.96623005593685,1.94154326793765,1.95654896260383,2671371.82861204,0.0,1.0
2015-01-20,40.42,40.71,40.02,40.71,125379,1.95654896260383,1.97058654793671,1.93718677593779,1.97058654793671,2590182.65162943,0.0,1.0
2015-01-21,40.65,40.72,40.07,40.48,132736,1.96768221993681,1.97107060260337,1.93960704927104,1.95945329060374,2742169.61729383,0.0,1.0
2015-01-22,41.05,41.12,40.45,40.94,233001,1.98704440660285,1.99043278926941,1.95800112660379,1.98171980526969,4813526.57153358,0.0,1.0
2015-01-23,42.59,43.07,40.69,41.22,274375,2.06158882526712,2.08482344926638,1.96961843860341,1.99527333593592,5668264.74162999,0.0,1.0
2015-01-26,43.15,43.67,42.5,42.7,314062,2.08869588659959,2.11386672926545,2.05723233326726,2.06691342660029,6488151.47621245,0.0,1.0
2015-01-27,43.18,43.49,42.1801,42.75,590437,2.09014805059954,2.10515374526573,2.0417474244811,2.06933369993354,12197733.8651618,0.0,1.0
2015-01-28,43.44,43.8499,42.93,43.1,222753,2.10273347193247,2.1225748727185,2.07804668393326,2.08627561326633,4601814.94666898,0.0,1.0
2015-01-29,43.85,44.35,43.48,43.5,207623,2.12257971326517,2.14678244659772,2.10466969059907,2.10563779993238,4289246.94469772,0.0,1.0
2015-01-30,43.51,43.8101,43.38,43.59,106482,2.10612185459903,2.12064833514523,2.09982914393256,2.10999429193224,2199792.86093209,0.0,1.0
2015-02-02,43.59,43.91,43.42,43.54,94422,2.10999429193224,2.12548404126507,2.10176536259917,2.10757401859898,1950647.44759612,0.0,1.0
2015-02-03,43.77,43.93,43.58,43.77,152580,2.11870727593196,2.12645215059838,2.10951023726559,2.11870727593196,3152123.3139969,0.0,1.0
2015-02-04,43.88,44.0,43.61,43.61,122714,2.12403187726512,2.12984053326493,2.11096240126554,2.11096240126554,2535126.88657633,0.0,1.0
2015-02-05,43.88,44.11,43.74,43.83,161499,2.12403187726512,2.1351651345981,2.117255111932,2.12161160393186,3336379.36221776,0.0,1.0
2015-02-06,44.0,44.83,43.69,43.8,182002,2.12984053326493,2.17001707059698,2.11483483859875,2.12015943993191,3759947.22371258,0.0,1.0
2015-02-09,44.15,44.58,43.63,43.63,141273,2.1371013532647,2.1579157039307,2.11193051059884,2.11193051059884,2918533.99487669,0.0,1.0
2015-02-10,44.15,44.39,44.05,44.25,83556,2.1371013532647,2.14871866526433,2.13226080659819,2.14194189993121,1726168.66970983,0.0,1.0
2015-02-11,44.84,44.94,43.85,43.97,80403,2.17050112526363,2.17534167193014,2.12257971326517,2.12838836926498,1661031.39871079,0.0,1.0
2015-02-12,45.34,45.63,44.832,45.03,98563,2.19470385859618,2.20874144392907,2.17011388153031,2.17969816393,2036195.63637094,0.0,1.0
2015-02-13,46.54,46.64,44.9,45.45,155153,2.25279041859432,2.25763096526083,2.17340545326353,2.20002845992935,3205278.46727331,0.0,1.0
2015-02-17,47.8,48.0,46.21,46.5,225449,2.31378130659236,2.32346239992538,2.23681661459483,2.25085419992771,4657511.13525553,0.0,1.0
2015-02-18,48.21,48.32,47.22,47.65,169108,2.33362754792506,2.33895214925822,2.28570613592659,2.30652048659259,3493572.35144441,0.0,1.0
2015-02-19,48.71,48.85,47.8863,48.38,75389,2.35783028125761,2.36460704659073,2.31795869836556,2.34185647725812,1557448.05688107,0.0,1.0
2015-02-20,48.93,49.0,48.29,49.0,60741,2.36847948392394,2.37186786659049,2.33749998525826,2.37186786659049,1254837.60791379,0.0,1.0
2015-02-23,49.07,49.3545,48.54,49.07,61761,2.37525624925705,2.38902760452328,2.34960135192454,2.37525624925705,1275909.60804668,0.0,1.0
2015-02-24,48.87,49.205,48.62,49.13,130477,2.36557515592403,2.38179098725684,2.35347378925775,2.37816057725696,2695501.33464657,0.0,1.0
2015-02-25,48.84,49.01,48.61,48.72,97394,2.36412299192408,2.37235192125714,2.3529897345911,2.35831433592426,2012045.47151274,0.0,1.0
2015-02-26,48.74,48.9,48.45,48.62,102069,2.35928244525756,2.36702731992398,2.34524485992468,2.35347378925775,2108625.47212184,0.0,1.0
2015-02-27,48.7,49.03,48.59,48.81,114174,2.35734622659096,2.37332003059045,2.3520216252578,2.36267082792412,2358700.5325225,0.0,1.0
2015-03-02,49.18,49.26,48.72,48.72,43573,2.38058085059021,2.38445328792342,2.35831433592426,2.35831433592426,900166.923324076,0.0,1.0
2015-03-03,49.0,49.23,48.72,49.14,48958,2.37186786659049,2.38300112392347,2.35831433592426,2.37864463192361,1011414.68873156,0.0,1.0
2015-03-04,49.52,49.7,49.1,49.18,67856,2.39703870925635,2.40575169325607,2.376708413257,2.38058085059021,1401825.13825255,0.0,1.0
2015-03-05,50.28,50.44,49.29,49.37,50034,2.43382686392184,2.44157173858825,2.38590545192338,2.38977788925658,1033643.58298939,0.0,1.0
2015-03-06,49.76,50.23,49.52,50.04,75966,2.40865602125598,2.43140659058858,2.39703870925635,2.42220955192221,1569368.19813271,0.0,1.0
2015-03-09,48.98,49.9,48.63,49.61,67908,2.37089975725719,2.41543278658909,2.3539578439244,2.40139520125621,1402899.39708286,0.0,1.0
2015-03-10,48.05,48.94,47.38,48.56,101036,2.32588267325864,2.36896353859059,2.29345101059301,2.35056946125784,2087284.90728137,0.0,1.0
2015-03-11,48.2,49.338,47.89,47.9,108819,2.3331434932584,2.3882289143233,2.31813779859222,2.31862185325887,2248072.53182481,0.0,1.0
2015-03-12,48.82,49.335,47.96,48.42,37539,2.36315488259077,2.38808369792331,2.32152618125878,2.34379269592473,775511.58136145,0.0,1.0
2015-03-13,48.84,49.4537,48.23,49.4537,34701,2.36412299192408,2.39382942681645,2.33459565725836,2.39382942681645,716881.839815221,0.0,1.0
2015-03-16,48.81,49.15,48.36,49.1,21564,2.36267082792412,2.37912868659026,2.34088836792482,2.376708413257,445486.873397754,0.0,1.0
2015-03-17,48.5,49.08,48.22,48.54,57854,2.34766513325794,2.3757403039237,2.33411160259171,2.34960135192454,1195195.58400824,0.0,1.0
2015-03-18,48.55,49.19,48.47,48.47,52835,2.35008540659119,2.38106490525686,2.34621296925798,2.34621296925798,1091508.94806021,0.0,1.0
2015-03-19,47.96,48.905,47.95,48.4,59204,2.32152618125878,2.36726934725731,2.32104212659213,2.34282458659143,1223084.99594883,0.0,1.0
2015-03-20,48.76,49.3,47.9,47.9,84502,2.36025055459087,2.38638950659003,2.31862185325887,2.31862185325887,1745711.9168919,0.0,1.0
2015-03-23,48.81,49.0,48.36,48.58,21725,2.36267082792412,2.37186786659049,2.34088836792482,2.35153757059115,448812.944006966,0.0,1.0
2015-03-24,48.84,49.07,48.46,48.91,68018,2.36412299192408,2.37525624925705,2.34572891459133,2.36751137459063,1405171.86768542,0.0,1.0
2015-03-25,48.34,49.08,48.235,49.08,52276,2.33992025859152,2.3757403039237,2.33483768459168,2.3757403039237,1079960.66563444,0.0,1.0
2015-03-26,47.03,48.7,46.79,48.35,75883,2.27650909726022,2.35734622659096,2.2648917852606,2.34040431325817,1567653.51576896,0.0,1.0
2015-03-27,47.22,47.8,46.6,46.97,48371,2.28570613592659,2.31378130659236,2.25569474659422,2.27360476926032,999287.959243312,0.0,1.0
2015-03-30,46.89,47.66,46.65,47.59,28696,2.26973233192711,2.30700454125924,2.25811501992748,2.30361615859269,592825.603738728,0.0,1.0
2015-03-31,46.42,47.65,45.5,46.57,139340,2.2469817625945,2.30652048659259,2.2024487332626,2.25424258259427,2878600.4887425,0.0,1.0
2015-04-01,47.15,47.35,46.26,46.26,73541,2.28231775326004,2.29199884659306,2.23923688792809,2.23923688792809,1519270.55075794,0.0,1.0
2015-04-02,47.23,47.785,46.9805,47.26,134747,2.28619019059325,2.31305522459238,2.2741130266603,2.2876423545932,2783714.51167348,0.0,1.0
2015-04-06,47.72,47.94,47.2,47.23,41536,2.30990886925915,2.32055807192547,2.28473802659329,2.28619019059325,858084.899529267,0.0,1.0
2015-04-07,47.43,48.4175,47.22,47.48,29515,2.29587128392627,2.34367168225807,2.28570613592659,2.29829155725952,609745.180316022,0.0,1.0
2015-04-08,47.87,47.91,47.26,47.26,28379,2.31716968925892,2.31910590792552,2.2876423545932,2.2876423545932,586276.756638603,0.0,1.0
2015-04-09,48.12,48.13,47.39,47.47,46628,2.32927105592519,2.32975511059185,2.29393506525966,2.29780750259287,963279.629604457,0.0,1.0
2015-04-10,47.26,48.13,47.2,48.13,41466,2.2876423545932,2.32975511059185,2.28473802659329,2.32975511059185,856638.781873087,0.0,1.0
2015-04-13,47.82,48.15,47.2,47.2,21486,2.31474941592566,2.33072321992515,2.28473802659329,2.28473802659329,443875.485152298,0.0,1.0
2015-04-14,47.43,48.1,47.25,47.86,17549,2.29587128392627,2.32830294659189,2.28715829992655,2.31668563459227,362541.696404061,0.0,1.0
2015-04-15,47.84,47.84,47.27,47.5,15132,2.31571752525896,2.31571752525896,2.28812640925985,2.29925966659283,312609.319618569,0.0,1.0
2015-04-16,47.23,47.64,47.0,47.64,29633,2.28619019059325,2.30603643192594,2.27505693326027,2.30603643192594,612182.921507866,0.0,1.0
2015-04-17,47.01,47.49,46.6,47.11,23824,2.27554098792692,2.29877561192617,2.25569474659422,2.28038153459343,492175.814868674,0.0,1.0
2015-04-20,47.83,47.94,46.97,46.97,38905,2.31523347059231,2.32055807192547,2.27360476926032,2.27360476926032,803731.534480599,0.0,1.0
2015-04-21,47.64,48.25,47.21,47.94,41763,2.30603643192594,2.33556376659166,2.28522208125994,2.32055807192547,862774.452500019,0.0,1.0
2015-04-22,47.25,47.6,46.95,47.48,61865,2.28715829992655,2.30410021325934,2.27263665992701,2.29829155725952,1278058.12570729,0.0,1.0
2015-04-23,47.37,47.43,47.13,47.25,15589,2.29296695592636,2.29587128392627,2.28134964392673,2.28715829992655,322050.402031051,0.0,1.0
2015-04-24,47.47,47.92,47.24,47.425,22994,2.29780750259287,2.31958996259217,2.2866742452599,2.29562925659294,475028.991231124,0.0,1.0
2015-04-27,47.17,47.74,46.96,47.74,15169,2.28328586259334,2.31087697859245,2.27312071459366,2.31087697859245,313373.696093977,0.0,1.0
2015-04-28,47.6,47.69,46.96,46.96,7402,2.30410021325934,2.3084567052592,2.27312071459366,2.27312071459366,152916.612729093,0.0,1.0
2015-04-29,47.23,47.67,47.0,47.4,24045,2.28619019059325,2.30748859592589,2.27505693326027,2.29441911992631,496741.414897467,0.0,1.0
2015-04-30,47.61,47.76,47.0,47.06,55139,2.30458426792599,2.31184508792575,2.27505693326027,2.27796126126018,1139106.87777215,0.0,1.0
2015-05-01,47.86,47.96,47.33,47.48,21176,2.31668563459227,2.32152618125878,2.29103073725976,2.29829155725952,437471.24981779,0.0,1.0
2015-05-04,47.77,47.96,47.34,47.96,13508,2.31232914259241,2.32152618125878,2.29151479192641,2.32152618125878,279059.389995217,0.0,1.0
2015-05-05,47.8,47.9,47.45,47.9,42226,2.31378130659236,2.31862185325887,2.29683939325957,2.31862185325887,872339.487854459,0.0,1.0
2015-05-06,47.87,47.96,47.5501,47.9,17110,2.31716968925892,2.32152618125878,2.30168478047275,2.31862185325887,353472.472817453,0.0,1.0
2015-05-07,49.58,49.792,47.8,47.96,48343,2.39994303725626,2.41020499618926,2.31378130659236,2.32152618125878,998709.512180839,0.0,1.0
2015-05-08,48.7,49.74,47.9,49.74,35197,2.35734622659096,2.40768791192268,2.31862185325887,2.40768791192268,727128.616350433,0.0,1.0
2015-05-11,48.98,49.15,48.68,48.9,10323,2.37089975725719,2.37912868659026,2.35637811725766,2.36702731992398,213261.036639075,0.0,1.0
2015-05-12,49.08,49.08,48.49,48.98,15031,2.38058085059021,2.38058085059021,2.35196343612713,2.37573044135918,309891.377903464,0.1,1.0
2015-05-13,49.15,49.33,48.691,48.92,19710,2.38397613705194,2.39270687366779,2.3617127586815,2.37282019582056,406357.4651372,0.0,1.0
2015-05-14,49.42,49.54,49.025,49.38,22655,2.39707224197572,2.40289273305296,2.37791312551315,2.39513207828331,467073.991511075,0.0,1.0
2015-05-15,51.39,51.89,49.25,49.46,62032,2.49262530382704,2.5168773499822,2.38882654628297,2.39901240566813,1278902.39864997,0.0,1.0
2015-05-18,51.15,51.945,50.29,51.52,44020,2.48098432167256,2.51954507505926,2.43927080228569,2.49893083582738,907552.288956854,0.0,1.0
2015-05-19,51.4,51.725,51.05,51.29,34273,2.49311034475014,2.50887417475099,2.47613391244153,2.48777489459601,706600.17263558,0.0,1.0
2015-05-20,51.23,51.665,51.15,51.63,69557,2.48486464905739,2.50596392921238,2.48098432167256,2.50426628598151,1434043.94736419,0.0,1.0
2015-05-21,51.06,51.49,50.85,51.01,58243,2.47661895336464,2.49747571305807,2.46643309397947,2.47419374874912,1200785.27863957,0.0,1.0
2015-05-22,50.94,51.3799,50.6101,50.82,8821,2.4707984622874,2.4921354124947,2.45479696223423,2.46497797121016,181860.943682153,0.0,1.0
2015-05-26,51.0,51.09,50.51,50.71,35565,2.47370870782602,2.47807407613395,2.44994170259396,2.45964252105603,733237.100335085,0.0,1.0
2015-05-27,50.96,51.065,50.52,50.55,38379,2.4717685441336,2.47686147382619,2.45042674351707,2.45188186628638,791252.823668221,0.0,1.0
2015-05-28,50.2,50.95,50.05,50.51,25120,2.43490543397777,2.4712835032105,2.42762982013122,2.44994170259396,517894.445674605,0.0,1.0
2015-05-29,49.91,50.4993,49.84,50.33,33894,2.42083924720777,2.44942270880624,2.41744396074605,2.44121096597811,698786.398952831,0.0,1.0
2015-06-01,50.31,50.35,49.48,50.27,52912,2.4402408841319,2.44218104782431,2.39998248751434,2.43830072043949,1090877.02665345,0.0,1.0
2015-06-02,50.06,50.29,49.53,49.75,13733,2.42811486105432,2.43927080228569,2.40240769212986,2.41307859243812,283130.749301328,0.0,1.0
2015-06-03,49.96,49.98,49.0,49.77,22526,2.42326445182329,2.4242345336695,2.37670052320539,2.41404867428433,464414.422104545,0.0,1.0
2015-06-04,49.98,51.07,49.67,49.75,22499,2.4242345336695,2.47710399428774,2.4091982650533,2.41307859243812,463857.768042712,0.0,1.0
2015-06-05,49.89,49.98,49.135,49.71,27440,2.41986916536157,2.4242345336695,2.38324857566728,2.41113842874571,565725.461357929,0.0,1.0
2015-06-08,49.985,49.99,49.3,49.8,23380,2.42447705413105,2.4247195745926,2.39125175089848,2.41550379705364,482021.183912113,0.0,1.0
2015-06-09,49.78,49.93,49.31,49.72,29103,2.41453371520743,2.42180932905398,2.39173679182159,2.41162346966881,600011.228203347,0.0,1.0
2015-06-10,49.88,50.0,49.48,49.94,33585,2.41938412443847,2.4252046155157,2.39998248751434,2.42229436997708,692415.80246742,0.0,1.0
2015-06-11,49.875,49.97,49.5,49.84,44665,2.41914160397691,2.42374949274639,2.40095256936055,2.41744396074605,920850.135989502,0.0,1.0
2015-06-12,49.47,49.99,49.36,49.99,23789,2.39949744659124,2.4247195745926,2.3941619964371,2.4247195745926,490453.462108008,0.0,1.0
2015-06-15,49.18,49.56,48.83,49.28,30089,2.38543125982125,2.40386281489916,2.36845482751264,2.39028166905228,620339.409868757,0.0,1.0
2015-06-16,49.25,49.39,49.0,49.15,15616,2.38882654628297,2.39561711920641,2.37670052320539,2.38397613705194,321952.215909818,0.0,1.0
2015-06-17,50.03,50.33,49.32,49.32,50730,2.42665973828501,2.44121096597811,2.39222183274469,2.39222183274469,1045891.1317306,0.0,1.0
2015-06-18,50.11,50.38,49.805,50.12,31796,2.43054006566984,2.44363617059362,2.41574631751519,2.43102510659294,655532.316666789,0.0,1.0
2015-06-19,50.7,50.92,49.87,49.87,48825,2.45915748013292,2.46982838044119,2.41889908351536,2.41889908351536,1006616.09514581,0.0,1.0
2015-06-22,50.95,51.1,50.379,50.85,29023,2.4712835032105,2.47855911705705,2.44358766650131,2.46643309397947,598361.882834956,0.0,1.0
2015-06-23,50.84,51.0,50.68,50.95,34260,2.46594805305637,2.47370870782602,2.45818739828672,2.4712835032105,706332.154013215,0.0,1.0
2015-06-24,50.29,50.96,49.85,50.96,24098,2.43927080228569,2.4717685441336,2.41792900166916,2.4717685441336,496824.058593418,0.0,1.0
2015-06-25,49.92,50.4,49.3,50.19,77044,2.42132428813088,2.44460625243983,2.39125175089848,2.43442039305466,1588402.05702843,0.0,1.0
2015-06-26,49.69,50.075,49.52,50.0,16725,2.41016834689951,2.42884242243898,2.40192265120675,2.4252046155157,344816.266079131,0.0,1.0
2015-06-29,49.47,49.69,49.08,49.39,26788,2.39949744659124,2.41016834689951,2.38058085059021,2.39561711920641,552283.296605546,0.0,1.0
2015-06-30,49.93,49.95,49.55,49.67,38931,2.42180932905398,2.42277941090019,2.40337777397606,2.4091982650533,802633.306710114,0.0,1.0
2015-07-01,49.94,50.38,49.32,49.99,23612,2.42229436997708,2.44363617059362,2.39222183274469,2.4247195745926,486804.285480446,0.0,1.0
2015-07-02,50.03,50.19,49.67,49.91,68142,2.42665973828501,2.43442039305466,2.4091982650533,2.42083924720777,1404871.15116079,0.0,1.0
2015-07-06,50.11,50.22,49.79,50.0,16896,2.43054006566984,2.43587551582397,2.41501875613054,2.4252046155157,348341.741804066,0.0,1.0
2015-07-07,50.19,50.49,49.8,50.07,24015,2.43442039305466,2.44897162074776,2.41550379705364,2.42859990197742,495112.862773713,0.0,1.0
2015-07-08,50.0,50.37,49.71,49.99,29495,2.4252046155157,2.44315112967052,2.41113842874571,2.4247195745926,608093.02050846,0.0,1.0
2015-07-09,50.09,50.42,49.76,50.37,29413,2.42956998382363,2.44557633428603,2.41356363336123,2.44315112967052,606402.441505859,0.0,1.0
2015-07-10,50.0,50.45,49.76,50.45,34256,2.4252046155157,2.44703145705534,2.41356363336123,2.44703145705534,706249.686744797,0.0,1.0
2015-07-13,50.0,50.43,49.46,50.07,45500,2.4252046155157,2.44606137520914,2.39901240566813,2.42859990197742,938065.178272077,0.0,1.0
2015-07-14,49.94,50.2,49.25,50.06,37836,2.42229436997708,2.43490543397777,2.38882654628297,2.42811486105432,780057.891980271,0.0,1.0
2015-07-15,50.17,50.29,48.96,49.8,35839,2.43345031120846,2.43927080228569,2.37476035951298,2.41550379705364,738886.108221822,0.0,1.0
2015-07-16,49.95,50.34,49.76,50.34,45509,2.42277941090019,2.44169600690121,2.41356363336123,2.44169600690121,938250.729626019,0.0,1.0
2015-07-17,49.91,50.0,49.39,49.71,49320,2.42083924720777,2.4252046155157,2.39561711920641,2.41113842874571,1016821.41961272,0.0,1.0
2015-07-20,50.19,50.35,49.69,50.0,59950,2.43442039305466,2.44218104782431,2.41016834689951,2.4252046155157,1235978.18543761,0.0,1.0
2015-07-21,49.65,50.45,49.5805,50.45,24931,2.40822818320709,2.44703145705534,2.40485714879153,2.44703145705534,513997.867241784,0.0,1.0
2015-07-22,49.77,50.02,49.45,49.58,22959,2.41404867428433,2.42617469736191,2.39852736474503,2.40483289674537,473341.503910958,0.0,1.0
2015-07-23,48.99,49.95,48.9424,49.89,18966,2.37621548228229,2.42277941090019,2.37390668748831,2.41986916536157,391018.553211169,0.0,1.0
2015-07-24,47.38,49.23,47.11,48.95,42450,2.29812389366268,2.38785646443676,2.2850277887389,2.37427531858987,875183.88610219,0.0,1.0
2015-07-27,46.21,47.46,45.86,47.46,53195,2.24137410565961,2.3020042210475,2.224397673351,2.3020042210475,1096711.58589414,0.0,1.0
2015-07-28,46.69,46.73,46.35,46.47,28880,2.26465606996856,2.26659623366098,2.24816467858306,2.25398516966029,595413.677988958,0.0,1.0
2015-07-29,48.0,48.33,46.35,46.64,41104,2.32819643089507,2.34420278135748,2.24816467858306,2.26223086535305,847433.650279022,0.0,1.0
2015-07-30,48.53,48.92,47.84,48.08,27255,2.35390359981954,2.37282019582056,2.32043577612542,2.3320767582799,561911.350193526,0.0,1.0
2015-07-31,49.11,49.24,48.17,48.66,33212,2.38203597335952,2.38834150535986,2.33644212658783,2.36020913181988,684725.729687302,0.0,1.0
2015-08-03,48.41,49.03,48.05,48.95,20454,2.3480831087423,2.3781556459747,2.33062163551059,2.37427531858987,421696.377063232,0.0,1.0
2015-08-04,48.67,48.99,47.82,48.41,22951,2.36069417274299,2.37621548228229,2.31946569427922,2.3480831087423,473176.569374118,0.0,1.0
2015-08-05,48.48,48.73,48.14,48.72,43686,2.35147839520403,2.3636044182816,2.33498700381852,2.3631193773585,900666.272043821,0.0,1.0
2015-08-06,48.55,48.74,47.83,48.0,25549,2.35487368166575,2.36408945920471,2.31995073520232,2.32819643089507,526739.060212599,0.0,1.0
2015-08-07,48.41,49.02,48.0239,49.02,15451,2.3480831087423,2.3776706050516,2.32935567870129,2.3776706050516,318550.441087514,0.0,1.0
2015-08-10,48.35,48.58,48.02,48.31,35103,2.34517286320368,2.35632880443506,2.32916651274128,2.34323269951127,723712.130832632,0.0,1.0
2015-08-11,48.56,48.79,47.83,47.97,17837,2.35535872258885,2.36651466382022,2.31995073520232,2.32674130812577,367742.166699759,0.0,1.0
2015-08-12,49.58,49.9999,48.44,48.61,25083,2.40483289674537,2.42519976510647,2.34953823151161,2.35778392720437,517131.623441725,0.0,1.0
2015-08-13,50.0,50.41,49.62,49.73,39799,2.4252046155157,2.44509129336293,2.40677306043778,2.41210851059192,820528.703957152,0.0,1.0
2015-08-14,49.86,50.29,49.55,49.62,24654,2.41841404259226,2.43927080228569,2.40337777397606,2.40677306043778,508287.008903731,0.0,1.0
2015-08-17,49.73,50.005,49.49,49.81,51953,2.41210851059192,2.42544713597725,2.40046752843744,2.41598883797674,1071105.49904987,0.0,1.0
2015-08-18,49.0,50.06,48.92,50.06,14414,2.37670052320539,2.42811486105432,2.37282019582056,2.42811486105432,297170.801749752,0.0,1.0
2015-08-19,48.19,49.1,47.96,49.1,17674,2.33741220843403,2.38155093243642,2.32625626720266,2.38155093243642,364381.625511664,0.0,1.0
2015-08-20,48.18,48.54,47.52,48.0,23133,2.33692716751093,2.35438864074264,2.30491446658612,2.32819643089507,476928.830087208,0.0,1.0
2015-08-21,46.68,48.49,46.68,47.86,32440,2.26417102904546,2.35196343612713,2.26417102904546,2.32140585797163,668809.546882333,0.0,1.0
2015-08-24,44.49,46.05,44.0,44.89,63487,2.15794706688587,2.23361345088996,2.13418006165382,2.17734870381,1308899.86753757,0.0,1.0
2015-08-25,44.28,45.67,44.21,45.67,38373,2.14776120750071,2.21518189581204,2.14436592103898,2.21518189581204,791129.12276559,0.0,1.0
2015-08-26,44.68,45.27,44.27,45.11,25010,2.16716284442483,2.19578025888792,2.1472761665776,2.18801960411827,515626.595793069,0.0,1.0
2015-08-27,45.53,45.93,45.01,45.01,16988,2.2083913228886,2.22779295981272,2.18316919488724,2.18316919488724,350238.488977715,0.0,1.0
2015-08-28,45.86,46.17,45.6,45.7,25580,2.224397673351,2.2394339419672,2.21178660935032,2.21663701858135,527378.181542851,0.0,1.0
2015-08-31,45.34,45.89,45.06,45.76,24039,2.19917554534964,2.22585279612031,2.18559439950275,2.21954726411997,495607.666384229,0.0,1.0
2015-09-01,44.91,45.355,44.335,45.0,25690,2.1783187856562,2.19990310673429,2.15042893257777,2.18268415396413,529646.031424389,0.0,1.0
2015-09-02,44.63,45.51,44.03,45.29,54575,2.16473763980932,2.20742124104239,2.13563518442313,2.19675034073412,1125162.79349887,0.0,1.0
2015-09-03,45.0,45.01,44.41,44.93,31787,2.18268415396413,2.18316919488724,2.15406673950105,2.17928886750241,655346.765312847,0.0,1.0
2015-09-04,43.69,44.59,43.0,44.27,40615,2.11914379303762,2.1627974761169,2.0856759693435,2.1472761665776,837352.026714734,0.0,1.0
2015-09-08,45.11,45.21,42.76,44.18,23499,2.18801960411827,2.1928700133493,2.07403498718903,2.14291079826967,484474.585147593,0.0,1.0
2015-09-09,46.1,46.35,45.45,45.45,43529,2.23603865550548,2.24816467858306,2.20451099550377,2.20451099550377,897429.431758355,0.0,1.0
2015-09-10,46.5,46.895,45.86,45.86,21016,2.2554402924296,2.27459940889218,2.224397673351,2.224397673351,433283.028276176,0.0,1.0
2015-09-11,46.25,46.45,46.0,46.44,17466,2.24331426935202,2.25301508781409,2.23118824627445,2.25253004689098,360093.327553849,0.0,1.0
2015-09-14,47.44,47.55,46.2056,46.42,37303,2.3010341392013,2.30636958935543,2.24116068765345,2.25155996504478,769069.128463368,0.0,1.0
2015-09-15,46.68,47.455,46.5,47.32,36325,2.26417102904546,2.30176170058595,2.2554402924296,2.29521364812406,748905.881334795,0.0,1.0
2015-09-16,48.07,48.4,46.82,46.82,35489,2.3315917173568,2.3475980678192,2.2709616019689,2.2709616019689,731670.222235113,0.0,1.0
2015-09-17,48.02,48.5,47.59,48.08,16879,2.32916651274128,2.35244847705023,2.30830975304785,2.3320767582799,347991.255913283,0.0,1.0
2015-09-18,48.11,48.49,47.27,47.31,67043,2.33353188104921,2.35196343612713,2.29278844350855,2.29472860720096,1382213.26916252,0.0,1.0
2015-09-21,48.11,48.3,47.55,48.22,29697,2.33353188104921,2.34274765858817,2.30636958935543,2.33886733120334,612257.617563645,0.0,1.0
2015-09-22,48.3,48.42,47.38,47.53,33934,2.34274765858817,2.34856814966541,2.29812389366268,2.30539950750923,699611.071637025,0.0,1.0
2015-09-23,47.95,48.47,47.95,48.47,6344,2.32577122627956,2.35099335428092,2.32577122627956,2.35099335428092,130793.087713364,0.0,1.0
2015-09-24,47.95,47.95,47.28,47.54,30704,2.32577122627956,2.32577122627956,2.29327348443165,2.30588454843233,633018.75238826,0.0,1.0
2015-09-25,47.92,48.39,47.8901,48.28,31209,2.32431610351025,2.3471130268961,2.32286583115017,2.34177757674196,643430.245026225,0.0,1.0
2015-09-28,47.04,48.13,46.5,47.73,111234,2.28163250227717,2.33450196289542,2.2554402924296,2.31510032597129,2293291.03384431,0.0,1.0
2015-09-29,47.04,47.49,44.93,46.84,139151,2.28163250227717,2.30345934381681,2.17928886750241,2.27193168381511,2868850.71696127,0.0,1.0
2015-09-30,47.4,47.83,46.78,47.6,129848,2.29909397550889,2.31995073520232,2.26902143827649,2.30879479397095,2677052.46743456,0.0,1.0
2015-10-01,17.09,17.45,14.22,17.45,1394200,6.22177319357569,6.35283453644796,5.17692304345502,6.35283453644796,3829596.04258839,30.0,2.724
2015-10-02,15.07,16.7766,14.95,16.75,446590,5.4863734363479,6.10767701341965,5.44268632205714,6.09799303641853,1226695.80882194,0.0,1.0
2015-10-05,14.72,15.53,14.67,15.01,143017,5.35895268633318,5.65384070779581,5.34074972204537,5.46452987920252,392839.863163724,0.0,1.0
2015-10-06,14.53,14.805,14.43,14.8,111681,5.28978142203948,5.38989772562247,5.25337549346385,5.38807742919369,306765.970185278,0.0,1.0
2015-10-07,15.0,15.06,14.51,14.53,73344,5.46088928634495,5.48273284349033,5.28250023632435,5.28978142203948,201461.692832882,0.0,1.0
2015-10-08,14.7,15.11,14.475,15.1,76437,5.35167150061806,5.50093580777815,5.26975816132288,5.49729521492059,209957.561832828,0.0,1.0
2015-10-09,14.73,15.0599,14.5,14.72,135718,5.36259327919075,5.48269643756176,5.27885964346679,5.35895268633318,372790.930790426,0.0,1.0
2015-10-12,14.84,14.9,14.59,14.82,104100,5.40263980062394,5.42448335776932,5.31162497918486,5.39535861490882,285942.438698502,0.0,1.0
2015-10-13,14.63,14.86,14.56,14.86,34821,5.32618735061511,5.40992098633907,5.30070320061217,5.40992098633907,95646.5096822339,0.0,1.0
2015-10-14,14.39,14.7,14.15,14.7,116362,5.23881312203359,5.35167150061806,5.15143889345207,5.35167150061806,319623.766107926,0.0,1.0
2015-10-15,14.41,14.5,14.28,14.5,22034,5.24609430774872,5.27885964346679,5.1987666006004,5.27885964346679,60523.1094551662,0.0,1.0
2015-10-16,14.4,14.522,14.285,14.32,28014,5.24245371489116,5.28686894775343,5.20058689702918,5.21332897203065,76949.0055494701,0.0,1.0
2015-10-19,14.16,14.43,14.13,14.43,59238,5.15507948630964,5.25337549346385,5.14415770773695,5.25337549346385,162715.256326819,0.0,1.0
2015-10-20,14.22,14.27,14.07,14.21,24236,5.17692304345502,5.19512600774283,5.12231415059157,5.17328245059745,66571.574873169,0.0,1.0
2015-10-21,14.17,14.28,14.05,14.28,41426,5.1587200791672,5.1987666006004,5.11503296487644,5.1987666006004,113789.159130876,0.0,1.0
2015-10-22,14.81,14.84,14.07,14.24,663294,5.39171802205125,5.40263980062394,5.12231415059157,5.18420422917014,1821939.51905941,0.0,1.0
2015-10-23,14.69,14.8799,14.64,14.81,10906,5.34803090776049,5.41716576612562,5.32982794347268,5.39171802205125,29956.6593318527,0.0,1.0
2015-10-26,14.8,14.8799,14.71,14.72,18049,5.38807742919369,5.41716576612562,5.35531209347562,5.35895268633318,49577.0900679084,0.0,1.0
2015-10-27,14.54,14.75,14.382,14.72,35169,5.29342201489704,5.36987446490587,5.23590064774754,5.35895268633318,96602.3979499292,0.0,1.0
2015-10-28,14.61,14.73,14.302,14.62,58315,5.31890616489999,5.36259327919075,5.20677590488704,5.32254675775755,160179.954973133,0.0,1.0
2015-10-29,14.65,14.73,14.39,14.56,15361,5.33346853633024,5.36259327919075,5.23881312203359,5.30070320061217,42193.6772415725,0.0,1.0
2015-10-30,14.95,14.96,14.52,14.54,64653,5.44268632205714,5.4463269149147,5.28614082918192,5.29342201489704,177589.207388802,0.0,1.0
2015-11-02,14.79,15.244,14.62,14.89,97994,5.38443683633613,5.5497197520695,5.32254675775755,5.42084276491176,269170.445127963,0.0,1.0
2015-11-03,14.95,15.09,14.56,14.85,25529,5.44268632205714,5.49365462206302,5.30070320061217,5.4062803934815,70123.1942126231,0.0,1.0
2015-11-04,15.01,15.1,14.86,14.89,41046,5.46452987920252,5.49729521492059,5.40992098633907,5.42084276491176,112745.373091438,0.0,1.0
2015-11-05,15.0,15.14,15.0,15.01,38519,5.46088928634495,5.51185758635084,5.46088928634495,5.46452987920252,105804.19592918,0.0,1.0
2015-11-06,15.05,15.1,14.9,15.06,21776,5.47909225063277,5.49729521492059,5.42448335776932,5.48273284349033,59814.4336704955,0.0,1.0
2015-11-09,14.96,15.225,14.8,15.07,48764,5.4463269149147,5.54280262564013,5.38807742919369,5.4863734363479,133945.216913485,0.0,1.0
2015-11-10,14.87,15.06,14.85,14.95,25360,5.41356157919663,5.48273284349033,5.4062803934815,5.44268632205714,69658.9841056102,0.0,1.0
2015-11-11,14.69,14.96,14.66,14.91,18139,5.34803090776049,5.4463269149147,5.3371091291878,5.42812395062689,49824.3025509331,0.0,1.0
2015-11-12,14.68,14.68,14.5,14.68,22291,5.34439031490293,5.34439031490293,5.27885964346679,5.34439031490293,61229.0384344699,0.0,1.0
2015-11-13,14.62,14.74,14.53,14.72,24305,5.32254675775755,5.36623387204831,5.28978142203948,5.35895268633318,66761.104443488,0.0,1.0
2015-11-16,14.25,14.68,14.16,14.65,117091,5.18784482202771,5.34439031490293,5.15507948630964,5.33346853633024,321626.187220426,0.0,1.0
2015-11-17,14.36,14.77,14.28,14.28,37439,5.2278913434609,5.377155650621,5.1987666006004,5.1987666006004,102837.646132884,0.0,1.0
2015-11-18,14.44,14.54,14.2,14.34,43959,5.25701608632141,5.29342201489704,5.16964185773989,5.22061015774578,120746.817125336,0.0,1.0
2015-11-19,14.21,14.53,14.14,14.42,14777,5.17328245059745,5.28978142203948,5.14779830059451,5.24973490060628,40589.5429072793,0.0,1.0
2015-11-20,14.33,14.47,14.01,14.25,53860,5.21696956488821,5.2679378648941,5.10047059344619,5.18784482202771,147942.937063413,0.0,1.0
2015-11-23,14.71,14.97,14.015,14.35,38895,5.35531209347562,5.44996750777227,5.10229088987497,5.22425075060334,106836.994747149,0.0,1.0
2015-11-24,14.82,14.88,14.7,14.73,12235,5.39535861490882,5.4172021720542,5.35167150061806,5.36259327919075,33607.1636645165,0.0,1.0
2015-11-25,14.87,14.99,14.72,14.79,28907,5.41356157919663,5.45724869348739,5.35895268633318,5.38443683633613,79401.902742148,0.0,1.0
2015-11-27,15.13,15.16,14.87,14.87,14960,5.50821699349328,5.51913877206597,5.41356157919663,5.41356157919663,41092.2082894293,0.0,1.0
2015-11-30,15.65,15.8,15.0,15.11,115401,5.69752782208657,5.75213671495002,5.46088928634495,5.50093580777815,316984.086150296,0.0,1.0
2015-12-01,15.47,15.66,15.3,15.66,29414,5.63199715065043,5.70116841494413,5.57010707207185,5.70116841494413,80794.5330631868,0.0,1.0
2015-12-02,15.26,15.4,14.97,15.31,28888,5.5555447006416,5.60651300064749,5.44996750777227,5.57374766492942,79349.7134401761,0.0,1.0
2015-12-03,15.02,15.29,14.96,15.22,21959,5.46817047206008,5.56646647921429,5.4463269149147,5.54098232921135,60317.0990526457,0.0,1.0
2015-12-04,15.05,15.11,14.925,15.11,38032,5.47909225063277,5.50093580777815,5.43358483991323,5.50093580777815,104466.50171548,0.0,1.0
2015-12-07,14.97,15.025,14.85,15.0,43854,5.44996750777227,5.46999076848886,5.4062803934815,5.46088928634495,120458.402561807,0.0,1.0
2015-12-08,14.86,15.0,14.7,15.0,28742,5.40992098633907,5.46088928634495,5.35167150061806,5.46088928634495,78948.6798566028,0.0,1.0
2015-12-09,14.75,14.87,14.62,14.83,37009,5.36987446490587,5.41356157919663,5.32254675775755,5.39899920776638,101656.5198251,0.0,1.0
2015-12-10,14.72,14.91,14.71,14.76,36752,5.35895268633318,5.42812395062689,5.35531209347562,5.37351505776344,100950.590845796,0.0,1.0
2015-12-11,14.54,14.65,14.27,14.65,71630,5.29342201489704,5.33346853633024,5.19512600774283,5.33346853633024,196753.668433946,0.0,1.0
2015-12-14,14.07,14.52,14.07,14.52,60875,5.12231415059157,5.28614082918192,5.12231415059157,5.28614082918192,167211.776712501,0.0,1.0
2015-12-15,14.1,14.27,13.99,14.0,38270,5.13323592916426,5.19512600774283,5.09318940773106,5.09683000058862,105120.241392811,0.0,1.0
2015-12-16,14.14,14.25,14.01,14.2,41353,5.14779830059451,5.18784482202771,5.10047059344619,5.16964185773989,113588.642339089,0.0,1.0
2015-12-17,14.03,15.29,13.92,14.24,30689,5.10775177916131,5.56646647921429,5.06770525772812,5.18420422917014,84296.7099060359,0.0,1.0
2015-12-18,14.06,14.31,14.02,14.13,76179,5.11867355773401,5.20968837917309,5.10411118630375,5.14415770773695,209248.886048157,0.0,1.0
2015-12-21,14.07,14.39,14.01,14.06,51982,5.12231415059157,5.23881312203359,5.10047059344619,5.11867355773401,142784.436584299,0.0,1.0
2015-12-22,14.15,14.48,14.05,14.16,36206,5.15143889345207,5.27157845775166,5.11503296487644,5.15507948630964,99450.8351154465,0.0,1.0
2015-12-23,14.29,14.4,14.12,14.29,93031,5.20240719345796,5.24245371489116,5.14051711487938,5.20240719345796,255538.050091838,0.0,1.0
2015-12-24,14.18,14.36,14.13,14.33,316893,5.16236067202476,5.2278913434609,5.14415770773695,5.21696956488821,870443.393145865,0.0,1.0
2015-12-28,14.05,14.15,13.91,14.08,592176,5.11503296487644,5.15143889345207,5.06406466487056,5.12595474344913,1626592.21497334,0.0,1.0
2015-12-29,14.24,14.35,14.0,14.15,159486,5.18420422917014,5.22425075060334,5.09683000058862,5.15143889345207,438077.000751867,0.0,1.0
2015-12-30,13.84,14.43,13.84,14.09,566792,5.03858051486761,5.25337549346385,5.03858051486761,5.12959533630669,1556867.30753892,0.0,1.0
2015-12-31,13.88,13.98,13.43,13.84,519682,5.05314288629787,5.0895488148735,4.88931620770752,5.03858051486761,1427465.30670235,0.0,1.0
2016-01-04,14.39,14.39,13.76,13.76,57157,5.23881312203359,5.23881312203359,5.00945577200711,5.00945577200711,156999.154358216,0.0,1.0
2016-01-05,14.35,14.48,13.88,14.41,54363,5.22425075060334,5.27157845775166,5.05314288629787,5.24609430774872,149324.580162984,0.0,1.0
2016-01-06,14.26,14.38,13.861,14.18,43231,5.19148541488527,5.23517252917603,5.04622575986849,5.16236067202476,118747.142818203,0.0,1.0
2016-01-07,14.24,14.26,14.0,14.12,68252,5.18420422917014,5.19148541488527,5.09683000058862,5.14051711487938,187474.959904421,0.0,1.0
2016-01-08,14.31,14.41,13.255,14.2,66891,5.20968837917309,5.24609430774872,4.82560583270016,5.16964185773989,183736.557800014,0.0,1.0
2016-01-11,14.48,14.63,13.82,14.36,61126,5.27157845775166,5.32618735061511,5.03129932915249,5.2278913434609,167901.224859603,0.0,1.0
2016-01-12,14.22,14.58,14.13,14.58,45471,5.17692304345502,5.3079843863273,5.14415770773695,5.3079843863273,124899.98684015,0.0,1.0
2016-01-13,13.94,14.25,13.82,14.25,87585,5.07498644344324,5.18784482202771,5.03129932915249,5.18784482202771,240578.948063481,0.0,1.0
2016-01-14,13.92,14.2,13.805,13.93,33731,5.06770525772812,5.16964185773989,5.02583843986614,5.07134585058568,92652.4918322687,0.0,1.0
2016-01-15,13.95,14.0,13.605,13.69,38349,5.07862703630081,5.09683000058862,4.95302658271487,4.98397162200416,105337.2390168,0.0,1.0
2016-01-19,13.89,14.0,13.8,14.0,23714,5.05678347915543,5.09683000058862,5.02401814343736,5.09683000058862,65137.7424716261,0.0,1.0
2016-01-20,13.92,14.05,13.62,13.87,47313,5.06770525772812,5.11503296487644,4.95848747200122,5.0495022934403,129959.602326054,0.0,1.0
2016-01-21,13.85,14.1,13.77,14.02,27533,5.04222110772518,5.13323592916426,5.01309636486467,5.10411118630375,75627.7921679717,0.0,1.0
2016-01-22,13.81,13.989,13.71,13.93,31747,5.02765873629492,5.0928253484453,4.99125280771929,5.07134585058568,87202.8299842589,0.0,1.0
2016-01-25,13.79,13.92,13.73,13.83,17115,5.02037755057979,5.06770525772812,4.99853399343442,5.03493992201005,47011.5738551861,0.0,1.0
2016-01-26,14.31,14.765,13.62,13.9,40883,5.20968837917309,5.37533535419222,4.95848747200122,5.06042407201299,112297.643816627,0.0,1.0
2016-01-27,13.69,14.27,13.335,14.23,56939,4.98397162200416,5.19512600774283,4.85473057556066,5.18056363631258,156400.350788223,0.0,1.0
2016-01-28,14.17,14.44,13.77,13.77,51835,5.1587200791672,5.25701608632141,5.01309636486467,5.01309636486467,142380.656195359,0.0,1.0
2016-01-29,14.25,14.413,14.08,14.09,41845,5.18784482202771,5.24718648560599,5.12595474344913,5.12959533630669,114940.070579624,0.0,1.0
2016-02-01,14.44,14.71,14.13,14.13,59842,5.25701608632141,5.35531209347562,5.14415770773695,5.14415770773695,164374.326768451,0.0,1.0
2016-02-02,14.23,14.57,14.134,14.48,16141,5.18056363631258,5.30434379346973,5.14561394487997,5.27157845775166,44336.185427786,0.0,1.0
2016-02-03,14.27,14.53,14.07,14.25,66056,5.19512600774283,5.28978142203948,5.12231415059157,5.18784482202771,181442.975318619,0.0,1.0
2016-02-04,14.35,14.55,13.74,14.25,35381,5.22425075060334,5.29706260775461,5.00217458629198,5.18784482202771,97184.7206877205,0.0,1.0
2016-02-05,14.08,14.573,14.01,14.37,48115,5.12595474344913,5.305435971327,5.10047059344619,5.23153193631847,132162.54023034,0.0,1.0
2016-02-08,13.94,14.04,13.44,14.04,17543,5.07498644344324,5.11139237201888,4.89295680056508,5.11139237201888,48187.2065522366,0.0,1.0
2016-02-09,13.66,14.02,13.38,13.9,52881,4.97304984343147,5.10411118630375,4.8711132434197,5.06042407201299,145253.814609179,0.0,1.0
2016-02-10,13.77,13.97,13.26,13.73,25788,5.01309636486467,5.08590822201594,4.82742612912894,4.99853399343442,70834.6168026606,0.0,1.0
2016-02-11,13.3,13.57,13.2,13.57,25402,4.84198850055919,4.9402845077134,4.80558257198356,4.9402845077134,69774.3499310217,0.0,1.0
2016-02-12,13.45,13.6,13.19,13.19,34626,4.89659739342264,4.95120628628609,4.801941979126,4.801941979126,95110.8826356805,0.0,1.0
2016-02-16,14.06,14.3,13.51,13.57,37788,5.11867355773401,5.20604778631552,4.91844095056802,4.9402845077134,103796.281205946,0.0,1.0
2016-02-17,14.0,14.14,13.71,14.02,76178,5.09683000058862,5.14779830059451,4.99125280771929,5.10411118630375,209246.139242791,0.0,1.0
2016-02-18,13.99,14.15,13.845,13.845,39081,5.09318940773106,5.15143889345207,5.04040081129639,5.04040081129639,107347.9005454,0.0,1.0
2016-02-19,13.84,13.98,13.665,13.86,60916,5.03858051486761,5.0895488148735,4.97487013986025,5.04586170058274,167324.395732545,0.0,1.0
2016-02-22,13.95,14.05,13.555,13.89,158749,5.07862703630081,5.11503296487644,4.93482361842706,5.05678347915543,436052.605196431,0.0,1.0
2016-02-23,13.92,13.99,13.745,13.91,35787,5.06770525772812,5.09318940773106,5.00399488272076,5.06406466487056,98299.9236666983,0.0,1.0
2016-02-24,13.96,14.05,13.72,13.92,20449,5.08226762915837,5.11503296487644,4.99489340057685,5.06770525772812,56169.4229485656,0.0,1.0
2016-02-25,13.95,14.01,13.74,13.95,56388,5.07862703630081,5.10047059344619,5.00217458629198,5.07862703630081,154886.861031039,0.0,1.0
2016-02-26,13.94,14.03,13.65,13.91,20249,5.07498644344324,5.10775177916131,4.96940925057391,5.06406466487056,55620.0618751775,0.0,1.0
2016-02-29,14.0,14.07,13.82,13.82,39252,5.09683000058862,5.12231415059157,5.03129932915249,5.03129932915249,107817.604263147,0.0,1.0
2016-03-01,13.92,14.1,13.85,13.97,16691,5.06770525772812,5.13323592916426,5.04222110772518,5.08590822201594,45846.9283796033,0.0,1.0
2016-03-02,13.98,14.071,13.63,13.87,16311,5.0895488148735,5.12267820987732,4.96212806485878,5.0495022934403,44803.1423401659,0.0,1.0
2016-03-03,14.03,14.15,13.89,13.89,62781,5.10775177916131,5.15143889345207,5.05678347915543,5.05678347915543,172447.187741889,0.0,1.0
2016-03-04,13.98,14.51,13.95,14.01,36399,5.0895488148735,5.28250023632435,5.07862703630081,5.10047059344619,99980.9685512659,0.0,1.0
2016-03-07,14.0,15.25,13.81,13.93,43764,5.09683000058862,5.55190410778404,5.02765873629492,5.07134585058568,120211.190078783,0.0,1.0
2016-03-08,13.99,14.21,13.92,13.96,25223,5.09318940773106,5.17328245059745,5.06770525772812,5.08226762915837,69282.6717703393,0.0,1.0
2016-03-09,14.06,14.26,13.84,13.96,64613,5.11867355773401,5.19148541488527,5.03858051486761,5.08226762915837,177479.335174124,0.0,1.0
2016-03-10,14.03,14.52,13.95,14.04,16804,5.10775177916131,5.28614082918192,5.07862703630081,5.11139237201888,46157.3173860676,0.0,1.0
2016-03-11,14.34,14.56,14.02,14.02,23679,5.23517252917603,5.31548898359854,5.11834859547057,5.11834859547057,64860.6818796559,0.04,1.0
2016-03-14,14.18,14.33,14.04,14.25,23611,5.1767605623233,5.23152178124773,5.12565009132716,5.20231579782137,64674.4186773324,0.0,1.0
2016-03-15,14.14,14.39,14.02,14.07,19029,5.16215757061012,5.25342626881751,5.11834859547057,5.13660233511205,52123.565838421,0.0,1.0
2016-03-16,14.06,14.17,13.96,14.05,20058,5.13295158718375,5.173109814395,5.09644410790079,5.12930083925546,54942.166355933,0.0,1.0
2016-03-17,14.1,14.1,13.98,14.1,48486,5.14755457889693,5.14755457889693,5.10374560375738,5.14755457889693,132811.141586089,0.0,1.0
2016-03-18,13.94,14.09,13.94,14.01,118107,5.0891426120442,5.14390383096864,5.0891426120442,5.11469784754227,323514.529953145,0.0,1.0
2016-03-21,14.05,14.43,13.92,13.94,27257,5.12930083925546,5.26802926053069,5.08184111618761,5.0891426120442,74661.4133195565,0.0,1.0
2016-03-22,14.08,14.19,13.96,13.96,17240,5.14025308304034,5.18041131025159,5.09644410790079,5.09644410790079,47223.2001184707,0.0,1.0
2016-03-23,14.01,14.25,14.01,14.02,11152,5.11469784754227,5.20231579782137,5.11469784754227,5.11834859547057,30547.1651810432,0.0,1.0
2016-03-24,14.13,14.49,13.96,13.96,17655,5.15850682268182,5.28993374810047,5.09644410790079,5.09644410790079,48359.9534855917,0.0,1.0
2016-03-28,14.1,14.345,14.03,14.11,48637,5.14755457889693,5.23699790314018,5.12199934339886,5.15120532682523,133224.755461836,0.0,1.0
2016-03-29,14.03,14.2,14.0,14.11,15056,5.12199934339886,5.18406205817989,5.11104709961398,5.15120532682523,41240.8643262004,0.0,1.0
2016-03-30,13.57,14.32,13.55,14.06,74239,4.95406493869726,5.22787103331944,4.94676344284067,5.13295158718375,203352.851136609,0.0,1.0
2016-03-31,13.87,13.92,13.52,13.65,82788,5.06358737654613,5.08184111618761,4.93581119905578,4.98327092212363,226769.970499301,0.0,1.0
2016-04-01,13.8,14.23,13.7,13.7,18250,5.03803214104806,5.19501430196478,5.0015246617651,5.0015246617651,49989.7565059217,0.0,1.0
2016-04-04,13.95,14.01,13.81,13.89,17721,5.0927933599725,5.11469784754227,5.04168288897636,5.07088887240272,48540.738358435,0.0,1.0
2016-04-05,13.94,14.02,13.85,13.89,90985,5.0891426120442,5.11834859547057,5.05628588068954,5.07088887240272,249222.903873495,0.0,1.0
2016-04-06,13.87,14.01,13.79,13.89,22358,5.06358737654613,5.11469784754227,5.03438139311977,5.07088887240272,61242.2452580492,0.0,1.0
2016-04-07,13.79,13.95,13.72,13.81,23032,5.03438139311977,5.0927933599725,5.0088261576217,5.04168288897636,63088.4422928432,0.0,1.0
2016-04-08,13.77,14.09,13.754,13.83,43924,5.02707989726317,5.14390383096864,5.0212387005779,5.04898438483295,120315.072041978,0.0,1.0
2016-04-11,13.86,13.94,13.685,13.78,9521,5.05993662861784,5.0891426120442,4.99604853987266,5.03073064519147,26079.5874900208,0.0,1.0
2016-04-12,13.84,13.99,13.84,13.91,3767,5.05263513276125,5.10739635168568,5.05263513276125,5.07819036825931,10318.4335757702,0.0,1.0
2016-04-13,13.86,13.9,13.8,13.84,8142,5.05993662861784,5.07453962033102,5.03803214104806,5.05263513276125,22302.2793134912,0.0,1.0
2016-04-14,13.81,13.94,13.68,13.68,43227,5.04168288897636,5.0891426120442,4.99422316590851,4.99422316590851,118405.874218163,0.0,1.0
2016-04-15,13.86,13.9,13.8,13.89,14496,5.05993662861784,5.07453962033102,5.03803214104806,5.07088887240272,39706.9320717721,0.0,1.0
2016-04-18,13.78,13.97,13.75,13.85,330562,5.03073064519147,5.10009485582909,5.01977840140658,5.05628588068954,905463.774800575,0.0,1.0
2016-04-19,13.91,14.01,13.8,13.85,18500,5.07819036825931,5.11469784754227,5.03803214104806,5.05628588068954,50674.5476909344,0.0,1.0
2016-04-20,13.92,13.98,13.81,13.87,15728,5.08184111618761,5.10374560375738,5.04168288897636,5.06358737654613,43081.5830315143,0.0,1.0
2016-04-21,14.1,14.15,13.85,13.85,73794,5.14755457889693,5.16580831853841,5.05628588068954,5.05628588068954,202133.922827287,0.0,1.0
2016-04-22,14.17,14.22,14.02,14.02,16145,5.173109814395,5.19136355403648,5.11834859547057,5.11834859547057,44223.8147281154,0.0,1.0
2016-04-25,14.03,14.2,14.0,14.11,13943,5.12199934339886,5.18406205817989,5.11104709961398,5.15120532682523,38192.1739705242,0.0,1.0
2016-04-26,14.15,14.2,14.01,14.01,16963,5.16580831853841,5.18406205817989,5.11469784754227,5.11469784754227,46464.4514854767,0.0,1.0
2016-04-27,14.22,14.31,14.12,14.13,36862,5.19136355403648,5.22422028539114,5.15485607475352,5.15850682268182,100971.090647742,0.0,1.0
2016-04-28,14.14,14.25,14.13,14.13,13461,5.16215757061012,5.20231579782137,5.15850682268182,5.15850682268182,36871.8965658198,0.0,1.0
2016-04-29,14.2,14.2,14.13,14.14,16161,5.18406205817989,5.18406205817989,5.15850682268182,5.16215757061012,44267.6413639562,0.0,1.0
2016-05-02,14.2,14.26,14.13,14.16,5316,5.18406205817989,5.20596654574966,5.15850682268182,5.16945906646671,14561.3997581085,0.0,1.0
2016-05-03,14.17,14.1769,14.13,14.16,9140,5.173109814395,5.17562883046553,5.15850682268182,5.16945906646671,25035.9657240616,0.0,1.0
2016-05-04,14.13,14.19,14.13,14.13,13588,5.15850682268182,5.18041131025159,5.15850682268182,5.15850682268182,37219.7704878063,0.0,1.0
2016-05-05,14.13,14.17,14.085,14.13,12261,5.15850682268182,5.173109814395,5.14207845700449,5.15850682268182,33584.8988777592,0.0,1.0
2016-05-06,14.13,14.156,13.96,14.13,10177,5.15850682268182,5.16799876729539,5.09644410790079,5.15850682268182,27876.479559494,0.0,1.0
2016-05-09,13.96,14.13,13.8601,14.13,16718,5.09644410790079,5.15850682268182,5.05997313609712,5.15850682268182,45793.3561241644,0.0,1.0
2016-05-10,13.91,14.0199,13.91,13.95,11300,5.07819036825931,5.11831208799128,5.07819036825931,5.0927933599725,30952.5615625707,0.0,1.0
2016-05-11,13.85,13.9399,13.85,13.88,8412,5.05628588068954,5.08910610456492,5.05628588068954,5.06723812447443,23041.8537933048,0.0,1.0
2016-05-12,13.82,14.08,13.78,13.88,9999,5.04533363690465,5.14025308304034,5.03073064519147,5.06723812447443,27388.908235765,0.0,1.0
2016-05-13,13.65,13.8623,13.61,13.8,13367,4.98327092212363,5.06077630064134,4.96866793041044,5.03803214104806,36614.4150802551,0.0,1.0
2016-05-16,13.68,13.76,13.57,13.57,16011,4.99422316590851,5.02342914933488,4.95406493869726,4.95406493869726,43856.7666529487,0.0,1.0
2016-05-17,13.7,13.76,13.61,13.63,8788,5.0015246617651,5.02342914933488,4.96866793041044,4.97596942626704,24071.7797355639,0.0,1.0
2016-05-18,13.73,13.79,13.64,13.67,11116,5.01247690554999,5.03438139311977,4.97962017419533,4.99057241798022,30448.5552504014,0.0,1.0
2016-05-19,13.53,13.78,13.49,13.65,5895,4.93946194698408,5.03073064519147,4.9248589552709,4.98327092212363,16147.3761425977,0.0,1.0
2016-05-20,13.65,13.79,13.51,13.51,7252,4.98327092212363,5.03438139311977,4.93216045112749,4.93216045112749,19864.4226948462,0.0,1.0
2016-05-23,13.55,13.92,13.49,13.63,73596,4.94676344284067,5.08184111618761,4.9248589552709,4.97596942626704,201591.568208757,0.0,1.0
2016-05-24,13.84,14.12,13.57,13.57,21661,5.05263513276125,5.15485607475352,4.95406493869726,4.95406493869726,59333.0474342339,0.0,1.0
2016-05-25,14.0,14.05,13.8,13.8,14084,5.11104709961398,5.12930083925546,5.03803214104806,5.03803214104806,38578.3961988713,0.0,1.0
2016-05-26,14.08,14.22,13.935,13.94,36121,5.14025308304034,5.19136355403648,5.08731723808005,5.0891426120442,98941.3695753643,0.0,1.0
2016-05-27,14.08,14.21,13.92,14.13,14432,5.14025308304034,5.18771280610819,5.08184111618761,5.15850682268182,39531.6255284089,0.0,1.0
2016-05-31,13.87,14.05,13.87,14.05,13406,5.06358737654613,5.12930083925546,5.06358737654613,5.12930083925546,36721.2425051171,0.0,1.0
2016-06-01,13.9,14.05,13.67,13.82,20359,5.07453962033102,5.12930083925546,4.99057241798022,5.04533363690465,55766.6549426882,0.0,1.0
2016-06-02,13.91,14.04,13.81,13.84,26986,5.07819036825931,5.12565009132716,5.04168288897636,5.05263513276125,73919.099675003,0.0,1.0
2016-06-03,13.94,13.96,13.66,13.88,21223,5.0891426120442,5.09644410790079,4.98692167005192,5.06723812447443,58133.2932780919,0.0,1.0
2016-06-06,13.83,14.08,13.79,13.82,17050,5.04898438483295,5.14025308304034,5.03438139311977,5.04533363690465,46702.7588178611,0.0,1.0
2016-06-07,13.75,13.99,13.72,13.8,16921,5.01977840140658,5.10739635168568,5.0088261576217,5.03803214104806,46349.4065663946,0.0,1.0
2016-06-08,13.74,13.945,13.56,13.76,25416,5.01612765347829,5.09096798600835,4.95041419076897,5.02342914933488,69618.6110331236,0.0,1.0
2016-06-09,13.87,13.98,13.67,13.75,35826,5.06358737654613,5.10374560375738,4.99057241798022,5.01977840140658,98133.3159770494,0.0,1.0
2016-06-10,13.81,13.85,13.69,13.74,67569,5.04168288897636,5.05628588068954,4.99787391383681,5.01612765347829,185082.622320472,0.0,1.0
2016-06-13,13.85,13.9401,13.8,13.82,45305,5.05628588068954,5.08917911952349,5.03803214104806,5.04533363690465,124097.858547988,0.0,1.0
2016-06-14,13.86,13.889,13.85,13.85,42580,5.05993662861784,5.07052379760989,5.05628588068954,5.05628588068954,116633.63463135,0.0,1.0
2016-06-15,13.88,13.96,13.85,13.94,36472,5.06723812447443,5.09644410790079,5.05628588068954,5.0891426120442,99902.8163991219,0.0,1.0
2016-06-16,13.85,13.91,13.76,13.76,101577,5.07819036825931,5.10018974891603,5.04519129727424,5.04519129727424,277035.980926062,0.06,1.0
2016-06-17,13.83,13.99,13.81,13.85,114543,5.07085724137374,5.12952225645833,5.06352411448817,5.07819036825931,312398.794640656,0.0,1.0
2016-06-20,13.93,14.37,13.85,13.93,99005,5.10752287580161,5.26885166728421,5.07819036825931,5.10752287580161,270021.237992703,0.0,1.0
2016-06-21,14.12,14.19,13.97,13.97,88987,5.17718758121455,5.20285352531406,5.12218912957275,5.12218912957275,242698.650626298,0.0,1.0
2016-06-22,14.1,14.2,14.09,14.1,36616,5.16985445432898,5.20652008875684,5.16618789088619,5.16985445432898,99864.6295676057,0.0,1.0
2016-06-23,14.12,14.24,14.1,14.17,19201,5.17718758121455,5.22118634252799,5.16985445432898,5.19552039842848,52367.8378940244,0.0,1.0
2016-06-24,14.06,14.2,13.66,13.66,76046,5.15518820055783,5.20652008875684,5.00852566284637,5.00852566284637,207404.020649392,0.0,1.0
2016-06-27,13.81,14.2899,13.74,13.99,96764,5.06352411448817,5.23948249410749,5.03785817038866,5.12952225645833,263909.247746335,0.0,1.0
2016-06-28,13.79,13.98,13.77,13.9,16274,5.0561909876026,5.12585569301554,5.04885786071702,5.09652318547325,44384.8858854931,0.0,1.0
2016-06-29,13.85,13.93,13.77,13.86,18394,5.07819036825931,5.10752287580161,5.04885786071702,5.0818569317021,50166.8668414502,0.0,1.0
2016-06-30,13.67,13.85,13.64,13.85,40924,5.01219222628916,5.07819036825931,5.0011925359608,5.07819036825931,111614.051246032,0.0,1.0
2016-07-01,13.99,14.1,13.7501,13.79,14871,5.12952225645833,5.16985445432898,5.04156139946588,5.0561909876026,40558.4145264328,0.0,1.0
2016-07-05,14.06,14.1,13.94,13.96,10331,5.15518820055783,5.16985445432898,5.11118943924439,5.11852256612997,28176.2477622606,0.0,1.0
2016-07-06,14.09,14.1,14.02,14.03,13297,5.16618789088619,5.16985445432898,5.14052194678669,5.14418851022947,36265.5664015855,0.0,1.0
2016-07-07,14.13,14.13,13.99,14.02,48501,5.18085414465734,5.18085414465734,5.12952225645833,5.14052194678669,132279.178464563,0.0,1.0
2016-07-08,14.11,14.15,14.0604,14.14,18566,5.17352101777176,5.18818727154291,5.15533486309554,5.18452070810012,50635.9709567449,0.0,1.0
2016-07-11,14.23,14.3,14.06,14.1157,48344,5.2175197790852,5.24318572318471,5.15518820055783,5.17561095893415,131850.984591882,0.0,1.0
2016-07-12,14.38,14.4,14.26,14.33,12954,5.272518230727,5.27985135761257,5.22851946941356,5.25418541351307,35330.0855205038,0.0,1.0
2016-07-13,13.95,14.395,13.8999,14.38,34226,5.11485600268718,5.27801807589118,5.09648651983882,5.272518230727,93346.2642446164,0.0,1.0
2016-07-14,14.04,14.2332,13.96,14.1,7537,5.14785507367226,5.21869307938689,5.11852256612997,5.16985445432898,20556.0332382304,0.0,1.0
2016-07-15,14.08,14.08,13.96,14.01,7802,5.1625213274434,5.1625213274434,5.11852256612997,5.1368553833439,21278.7808577251,0.0,1.0
2016-07-18,14.02,14.1,13.94,14.0,18417,5.14052194678669,5.16985445432898,5.11118943924439,5.13318881990111,50229.5958801233,0.0,1.0
2016-07-19,13.97,14.05,13.92,13.94,13638,5.12218912957275,5.15152163711505,5.10385631235882,5.11118943924439,37195.5925836522,0.0,1.0
2016-07-20,14.06,14.0899,13.93,14.01,17920,5.15518820055783,5.16615122525176,5.10752287580161,5.1368553833439,48874.1031748825,0.0,1.0
2016-07-21,14.1,14.15,13.97,14.04,37054,5.16985445432898,5.18818727154291,5.12218912957275,5.14785507367226,101059.208651903,0.0,1.0
2016-07-22,14.17,14.17,14.051,14.1,5550,5.19552039842848,5.19552039842848,5.15188829345932,5.16985445432898,15136.7897667744,0.0,1.0
2016-07-25,14.21,14.25,14.07,14.2,24466,5.21018665219963,5.22485290597078,5.15885476400062,5.20652008875684,66727.3330511537,0.0,1.0
2016-07-26,14.31,14.36,14.2,14.2,31775,5.24685228662749,5.26518510384143,5.20652008875684,5.20652008875684,86661.530601668,0.0,1.0
2016-07-27,14.35,14.449,14.25,14.3,34565,5.26151854039864,5.29781751848223,5.22485290597078,5.24318572318471,94270.835727668,0.0,1.0
2016-07-28,14.27,14.549,14.27,14.35,5604,5.23218603285635,5.33448315291009,5.23218603285635,5.26151854039864,15284.0666401809,0.0,1.0
2016-07-29,14.63,14.63,14.35,14.35,49111,5.36418231679666,5.36418231679666,5.26151854039864,5.26151854039864,133942.861664155,0.0,1.0
2016-08-01,14.7,14.94,14.62,14.62,20646,5.38984826089617,5.47784578352304,5.36051575335388,5.36051575335388,56308.8579324008,0.0,1.0
2016-08-02,14.69,14.93,14.57,14.65,13340,5.38618169745338,5.47417922008026,5.34218293613994,5.37151544368224,36382.8424304091,0.0,1.0
2016-08-03,14.73,14.73,14.501,14.65,9756,5.40084795122453,5.40084795122453,5.31688364838472,5.37151544368224,26608.0217954326,0.0,1.0
2016-08-04,14.41,14.61,14.35,14.61,11396,5.28351792105536,5.35684918991109,5.26151854039864,5.35684918991109,31080.8749877768,0.0,1.0
2016-08-05,14.33,14.495,14.26,14.43,117002,5.25418541351307,5.31468371031904,5.22851946941356,5.29085104794093,319105.347079665,0.0,1.0
2016-08-08,14.35,14.39,14.3,14.3,18945,5.26151854039864,5.27618479416979,5.24318572318471,5.24318572318471,51669.6364200975,0.0,1.0
2016-08-09,14.8,14.8,14.39,14.4,11470,5.42651389532403,5.42651389532403,5.27618479416979,5.27985135761257,31282.6988513338,0.0,1.0
2016-08-10,14.67,14.7,14.55,14.7,21887,5.37884857056781,5.38984826089617,5.33484980925437,5.38984826089617,59693.4986712417,0.0,1.0
2016-08-11,14.75,14.76,14.61,14.63,7632,5.4081810781101,5.41184764155289,5.35684918991109,5.36418231679666,20815.1314414455,0.0,1.0
2016-08-12,14.54,14.74,14.47,14.5493,1370,5.33118324581158,5.40451451466731,5.30551730171208,5.33459314981338,3736.46882531189,0.0,1.0
2016-08-15,14.51,14.55,14.49,14.49,2555,5.32018355548322,5.33484980925437,5.31285042859765,5.31285042859765,6968.37799173129,0.0,1.0
2016-08-16,14.6,14.62,14.44,14.57,12073,5.3531826264683,5.36051575335388,5.29451761138372,5.34218293613994,32927.2906043725,0.0,1.0
2016-08-17,14.56,14.5701,14.41,14.56,28777,5.33851637269716,5.34221960177437,5.28351792105536,5.33851637269716,78484.9367781022,0.0,1.0
2016-08-18,14.6,14.67,14.515,14.57,8244,5.3531826264683,5.37884857056781,5.32201683720462,5.34218293613994,22484.269340052,0.0,1.0
2016-08-19,14.65,14.65,14.58,14.58,774,5.37151544368224,5.37151544368224,5.34584949958273,5.34584949958273,2110.96851882584,0.0,1.0
2016-08-22,14.69,14.75,14.545,14.61,5116,5.38618169745338,5.4081810781101,5.33301652753298,5.35684918991109,13953.1200805077,0.0,1.0
2016-08-23,14.88,15.05,14.54,14.6399,13555,5.45584640286633,5.5181779813937,5.33118324581158,5.36781221460502,36969.2225745274,0.0,1.0
2016-08-24,14.81,14.92,14.431,14.92,4823,5.43018045876682,5.47051265663747,5.29121770428521,5.47051265663747,13154.0066748023,0.0,1.0
2016-08-25,14.73,14.914,14.7,14.82,3942,5.40084795122453,5.4683127185718,5.38984826089617,5.43384702220961,10751.2117586711,0.0,1.0
2016-08-26,14.925,15.0,14.66,14.68,14993,5.47234593835887,5.49984516417976,5.37518200712502,5.3825151340106,40891.1511663511,0.0,1.0
2016-08-29,14.99,15.0,14.84,14.92,2453,5.49617860073698,5.49984516417976,5.44118014909518,5.47051265663747,6690.18834196354,0.0,1.0
2016-08-30,14.96,15.05,14.82,14.99,16787,5.48517891040862,5.5181779813937,5.43384702220961,5.49617860073698,45784.0161828544,0.0,1.0
2016-08-31,14.92,14.98,14.7,14.8689,15927,5.47051265663747,5.49251203729419,5.38984826089617,5.45177651744483,43438.4956063813,0.0,1.0
2016-09-01,14.82,15.0,14.74,15.0,7535,5.43384702220961,5.49984516417976,5.40451451466731,5.49984516417976,20550.5785392153,0.0,1.0
2016-09-02,14.89,14.95,14.8,14.81,5215,5.45951296630911,5.48151234696583,5.42651389532403,5.43018045876682,14223.1276817529,0.0,1.0
2016-09-06,14.81,14.94,14.7,14.9,15973,5.43018045876682,5.47784578352304,5.38984826089617,5.4631795297519,43563.9536837275,0.0,1.0
2016-09-07,14.7,14.8999,14.7,14.75,12969,5.38984826089617,5.46314286411747,5.38984826089617,5.4081810781101,35370.9957631166,0.0,1.0
2016-09-08,14.86,14.92,14.7,14.74,7385,5.44851327598075,5.47051265663747,5.38984826089617,5.40451451466731,20141.4761130863,0.0,1.0
2016-09-09,14.9,14.94,14.71,14.71,18462,5.4631795297519,5.47784578352304,5.39351482433896,5.39351482433896,50352.326607962,0.0,1.0
2016-09-12,14.97,15.01,14.82,14.82,32039,5.4888454738514,5.50351172762255,5.43384702220961,5.43384702220961,87381.5508716551,0.0,1.0
2016-09-13,14.9,14.92,14.79,14.85,11712,5.50351172762255,5.51089899168647,5.46288177527097,5.48504356746274,31708.6268980089,0.11,1.0
2016-09-14,14.96,15.03,14.865,14.88,4331,5.52567351981432,5.55152894403805,5.49058401551069,5.49612446355863,11725.5859883262,0.0,1.0
2016-09-15,14.8,15.0,14.7,14.91,28242,5.46657540730294,5.54044804794216,5.42963908698332,5.50720535965451,76461.3252094918,0.0,1.0
2016-09-16,14.76,14.83,14.685,14.8,70051,5.45180087917509,5.47765630339882,5.42409863893538,5.46657540730294,189653.434326539,0.0,1.0
2016-09-19,14.83,15.03,14.72,14.8,38921,5.47765630339882,5.55152894403805,5.43702635104724,5.46657540730294,105373.246883317,0.0,1.0
2016-09-20,14.77,14.85,14.66,14.8178,19753,5.45549451120705,5.48504356746274,5.41486455885548,5.47315007231983,53478.5269054278,0.0,1.0
2016-09-21,14.68,14.81,14.62,14.81,18354,5.4222518229194,5.4702690393349,5.40009003072763,5.4702690393349,49690.927090681,0.0,1.0
2016-09-22,14.79,14.83,14.5915,14.61,6259,5.46288177527097,5.47765630339882,5.38956317943654,5.39639639869567,16945.3804435313,0.0,1.0
2016-09-23,14.75,14.75,14.73,14.74,2036,5.44810724714313,5.44810724714313,5.44071998307921,5.44441361511117,5512.18958028912,0.0,1.0
2016-09-26,14.68,14.81,14.61,14.8,3660,5.4222518229194,5.4702690393349,5.39639639869567,5.46657540730294,9908.94590562779,0.0,1.0
2016-09-27,14.57,14.67,14.569,14.59,4309,5.38162187056782,5.41855819088744,5.38125250736463,5.38900913463175,11666.0240184017,0.0,1.0
2016-09-28,14.65,14.77,14.47,14.471,15598,5.41117092682351,5.45549451120705,5.34468555024821,5.3450549134514,42229.4366764979,0.0,1.0
2016-09-29,14.74,14.77,14.55,14.65,8573,5.44441361511117,5.45549451120705,5.3742346065039,5.41117092682351,23210.216734685,0.0,1.0
2016-09-30,14.7,15.0,14.7,14.75,129498,5.42963908698332,5.54044804794216,5.42963908698332,5.44810724714313,350597.99914945,0.0,1.0
2016-10-03,14.82,14.92,14.69,14.74,15906,5.47396267136686,5.51089899168647,5.42594545495136,5.44441361511117,43063.3042554414,0.0,1.0
2016-10-04,14.61,14.922,14.5101,14.922,12602,5.39639639869567,5.51163771809287,5.35949701469637,5.51163771809287,34118.1793176834,0.0,1.0
2016-10-05,14.62,14.832,14.51,14.61,8806,5.40009003072763,5.47839502980521,5.35946007837605,5.39639639869567,23841.0321434312,0.0,1.0
2016-10-06,14.71,14.83,14.46,14.61,85475,5.43333271901528,5.47765630339882,5.34099191821625,5.39639639869567,231411.789968179,0.0,1.0
2016-10-07,14.5,14.95,14.46,14.67,86756,5.35576644634409,5.52197988778236,5.34099191821625,5.41855819088744,234879.921035149,0.0,1.0
2016-10-10,14.48,14.6,14.26,14.51,42046,5.34837918228017,5.39270276666371,5.26711927757702,5.35946007837605,113833.753974871,0.0,1.0
2016-10-11,14.49,14.54,14.407,14.48,48670,5.35207281431213,5.37054097447194,5.32141566844685,5.34837918228017,131767.321646695,0.0,1.0
2016-10-12,14.51,14.55,14.42,14.5,22685,5.35946007837605,5.3742346065039,5.3262173900884,5.35576644634409,61416.5130790073,0.0,1.0
2016-10-13,14.58,14.58,14.48,14.52,16325,5.38531550259978,5.38531550259978,5.34837918228017,5.36315371040802,44197.689046277,0.0,1.0
2016-10-14,14.49,14.52,14.4,14.48,14326,5.35207281431213,5.36315371040802,5.31883012602448,5.34837918228017,38785.6718699518,0.0,1.0
2016-10-17,14.34,14.5,14.23,14.4401,28391,5.29666833383271,5.35576644634409,5.25603838148113,5.33364159047264,76864.7221876171,0.0,1.0
2016-10-18,14.54,14.57,14.35,14.35,9426,5.37054097447194,5.38162187056782,5.30036196586467,5.30036196586467,25519.5967503955,0.0,1.0
2016-10-19,14.58,14.71,14.5177,14.58,3376,5.38531550259978,5.43333271901528,5.36230417504066,5.38531550259978,9140.05502114739,0.0,1.0
2016-10-20,14.5,14.63,14.37,14.57,3298,5.35576644634409,5.40378366275959,5.30774922992859,5.38162187056782,8928.8807641422,0.0,1.0
2016-10-21,14.38,14.6686,14.18,14.6686,104393,5.31144286196056,5.41804108240296,5.23757022132133,5.41804108240296,282629.669378743,0.0,1.0
2016-10-24,14.56,14.59,14.33,14.3801,12384,5.37792823853586,5.38900913463175,5.29297470180075,5.31147979828088,33527.9743429767,0.0,1.0
2016-10-25,14.42,14.8,14.39,14.39,10789,5.3262173900884,5.46657540730294,5.31513649399252,5.31513649399252,29209.7315234476,0.0,1.0
2016-10-26,14.52,14.62,14.36,14.44,15608,5.36315371040802,5.40009003072763,5.30405559789663,5.33360465415232,42256.5102991908,0.0,1.0
2016-10-27,14.42,14.5,14.25,14.5,5458,5.3262173900884,5.35576644634409,5.26342564554506,5.35576644634409,14776.7832658242,0.0,1.0
2016-10-28,14.36,14.4,14.3201,14.4,2132,5.30405559789663,5.31883012602448,5.28931800608911,5.31883012602448,5772.09635814166,0.0,1.0
2016-10-31,14.43,14.48,14.36,14.3874,7397,5.32991102212036,5.34837918228017,5.30405559789663,5.31417614966421,20026.3587059915,0.0,1.0
2016-11-01,14.3,14.47,14.25,14.44,11454,5.28189380570486,5.34468555024821,5.26342564554506,5.33360465415232,31010.1274325303,0.0,1.0
2016-11-02,14.31,14.3575,14.3,14.34,6180,5.28558743773683,5.30313218988864,5.28189380570486,5.29666833383271,16731.4988242567,0.0,1.0
2016-11-03,14.0,14.3,13.95,14.2,33435,5.17108484474602,5.28189380570486,5.15261668458621,5.24495748538525,90520.6574739522,0.0,1.0
2016-11-04,13.89,13.98,13.81,13.8882,90500,5.13045489239444,5.1636975806821,5.10090583613875,5.12979003862869,245016.285371398,0.0,1.0
2016-11-07,14.06,14.15,13.84,13.99,32541,5.19324663693779,5.22648932522544,5.11198673223464,5.16739121271406,88100.2756052005,0.0,1.0
2016-11-08,14.14,14.17,13.92,14.17,8506,5.22279569319348,5.23387658928937,5.14153578849033,5.23387658928937,23028.8234626421,0.0,1.0
2016-11-09,14.21,14.25,14.0,14.09,24127,5.24865111741721,5.26342564554506,5.17108484474602,5.20432753303367,65320.5294713338,0.0,1.0
2016-11-10,14.45,14.45,14.08,14.3,26811,5.33729828618428,5.33729828618428,5.20063390100171,5.28189380570486,72587.0898021276,0.0,1.0
2016-11-11,14.43,14.49,14.25,14.46,14345,5.32991102212036,5.35207281431213,5.26342564554506,5.34099191821625,38837.1117530685,0.0,1.0
2016-11-14,14.4924,14.5,14.4,14.4,12687,5.3529592859998,5.35576644634409,5.31883012602448,5.31883012602448,34348.3051105737,0.0,1.0
2016-11-15,14.48,14.5,14.48,14.4999,7919,5.34837918228017,5.35576644634409,5.34837918228017,5.35572951002377,21439.6018105646,0.0,1.0
2016-11-16,13.98,14.48,13.95,14.48,163213,5.1636975806821,5.34837918228017,5.15261668458621,5.34837918228017,441876.718058806,0.0,1.0
2016-11-17,14.44,14.44,13.94,13.94,70308,5.33360465415232,5.33360465415232,5.14892305255425,5.14892305255425,190349.226429748,0.0,1.0
2016-11-18,14.5,14.5,14.275,14.42,45050,5.35576644634409,5.35576644634409,5.27265972562496,5.3262173900884,121966.670231839,0.0,1.0
2016-11-21,14.42,14.51,14.28,14.51,3769,5.3262173900884,5.35946007837605,5.27450654164094,5.35946007837605,10204.0483929812,0.0,1.0
2016-11-22,14.43,14.45,14.12,14.1534,28106,5.32991102212036,5.33729828618428,5.21540842912956,5.22774516011631,76093.1239408674,0.0,1.0
2016-11-23,14.42,14.5,14.26,14.3015,7342,5.3262173900884,5.35576644634409,5.26711927757702,5.28244785050966,19877.4537811801,0.0,1.0
2016-11-25,14.63,14.79,14.46,14.46,12233,5.40378366275959,5.46288177527097,5.34099191821625,5.34099191821625,33119.1626403128,0.0,1.0
2016-11-28,14.62,14.75,14.573,14.61,15183,5.40009003072763,5.44810724714313,5.38272996017741,5.39639639869567,41105.8813347395,0.0,1.0
2016-11-29,14.65,14.77,14.58,14.6128,13064,5.41117092682351,5.45549451120705,5.38531550259978,5.39743061566462,35368.9806860988,0.0,1.0
2016-11-30,14.9,14.97,14.57,14.7303,61231,5.50351172762255,5.52936715184628,5.38162187056782,5.44083079204017,165774.499111337,0.0,1.0
2016-12-01,14.73,14.9,14.65,14.9,5247,5.44071998307921,5.50351172762255,5.41117092682351,5.50351172762255,14205.5298270025,0.0,1.0
2016-12-02,15.04,15.05,14.8,14.8,25959,5.55522257607001,5.55891620810197,5.46657540730294,5.46657540730294,70280.4171486863,0.0,1.0
2016-12-05,14.99,16.76,14.96,16.62,10260,5.5367544159102,6.19052728556738,5.52567351981432,6.13881643711992,27777.5368829894,0.0,1.0
2016-12-06,15.2,15.25,15.023,15.05,18871,5.61432068858139,5.6327888487412,5.54894340161568,5.55891620810197,51090.6333839077,0.0,1.0
2016-12-07,15.25,15.25,15.16,15.23,13564,5.6327888487412,5.6327888487412,5.59954616045355,5.62540158467728,36722.6618207474,0.0,1.0
2016-12-08,15.31,15.3741,15.23,15.25,5272,5.65495064093297,5.67862682225784,5.62540158467728,5.6327888487412,14273.2138837349,0.0,1.0
2016-12-09,15.41,15.45,15.3,15.45,11393,5.69188696125258,5.70666148938043,5.65125700890101,5.70666148938043,30844.9783341031,0.0,1.0
2016-12-12,15.73,15.73,15.5,15.5,9584,5.81008318627535,5.81008318627535,5.72512964954024,5.72512964954024,25947.3599889445,0.0,1.0
2016-12-13,15.53,15.73,15.451,15.63,12470,5.79900229017947,5.87368358174649,5.76950318001049,5.83634293596298,33395.2446143984,0.17,1.0
2016-12-14,15.58,15.865,15.43,15.595,25860,5.81767261307122,5.92409345355423,5.76166164439595,5.82327370993875,69254.2923599313,0.0,1.0
2016-12-15,15.66,15.98,15.53,15.69,30270,5.84754512969803,5.96703519620527,5.79900229017947,5.85874732343308,81064.4791080867,0.0,1.0
2016-12-16,15.8,15.88,15.4428,15.66,72060,5.89982203379495,5.92969455042176,5.76644124705624,5.84754512969803,192980.058292987,0.0,1.0
2016-12-19,15.87,15.98,15.65,15.77,6921,5.92596048584341,5.96703519620527,5.84381106511968,5.88861984005989,18534.7624680234,0.0,1.0
2016-12-20,15.9,15.96,15.6049,15.86,19297,5.93716267957846,5.95956706704857,5.82697043387132,5.92222642126506,51678.270675545,0.0,1.0
2016-12-21,16.05,16.22,15.65,15.86,47674,5.99317364825373,6.0566527460857,5.84381106511968,5.92222642126506,127673.207036634,0.0,1.0
2016-12-22,16.23,16.35,15.89,16.05,29787,6.06038681066405,6.10519558560427,5.93342861500011,5.99317364825373,79770.9824642411,0.0,1.0
2016-12-23,16.16,16.3,16.06,16.15,15861,6.03424835861559,6.08652526271251,5.99690771283208,6.03051429403724,42476.5015901342,0.0,1.0
2016-12-27,16.3,16.86,16.05,16.25,32312,6.08652526271251,6.29563287910018,5.99317364825373,6.06785493982075,86533.0508404525,0.0,1.0
2016-12-28,16.44,16.54,16.13,16.15,38486,6.13880216680943,6.17614281259294,6.02304616488054,6.03051429403724,103067.31228787,0.0,1.0
2016-12-29,16.22,16.45,16.17,16.45,6108,6.0566527460857,6.14253623138778,6.03798242319395,6.14253623138778,16357.5103532274,0.0,1.0
2016-12-30,16.15,16.29,16.05,16.26,29318,6.03051429403724,6.08279119813416,5.99317364825373,6.07158900439911,78514.9784767389,0.0,1.0
2017-01-03,16.34,16.55,16.18,16.22,17989,6.10146152102592,6.17987687717129,6.0417164877723,6.0566527460857,48175.3853543234,0.0,1.0
2017-01-04,16.74,16.79,15.9765,16.31,89498,6.25082410415996,6.26949442705172,5.96572827360285,6.09025932729086,239679.839815512,0.0,1.0
2017-01-05,16.72,16.75,16.22,16.75,13077,6.24335597500326,6.25455816873832,6.0566527460857,6.25455816873832,35020.8190715709,0.0,1.0
2017-01-06,16.5,16.85,16.35,16.6197,25750,6.16120655427954,6.29189881452183,6.10519558560427,6.2059033072824,68959.7072029478,0.0,1.0
2017-01-09,16.72,16.8,16.5,16.51,7589,6.24335597500326,6.27322849163007,6.16120655427954,6.16494061885789,20323.6977849775,0.0,1.0
2017-01-10,16.49,16.49,15.88,16.47,25185,6.15747248970118,6.15747248970118,5.92969455042176,6.15000436054448,67446.6107148055,0.0,1.0
2017-01-11,16.62,16.75,16.4,16.4,9635,6.20601532921975,6.25455816873832,6.12386590849602,6.12386590849602,25802.98170487,0.0,1.0
2017-01-12,16.47,16.51,16.46,16.47,4605,6.15000436054448,6.16494061885789,6.14627029596613,6.15000436054448,12332.4058900806,0.0,1.0
2017-01-13,16.52,16.73,16.4675,16.4675,3946,6.16867468343624,6.24709003958161,6.14907084439989,6.14907084439989,10567.5729950614,0.0,1.0
2017-01-17,16.66,16.68,16.44,16.46,9586,6.22095158753315,6.22841971668986,6.13880216680943,6.14627029596613,25671.7574076683,0.0,1.0
2017-01-18,16.46,16.48,16.45,16.45,15439,6.14627029596613,6.15373842512283,6.14253623138778,6.14253623138778,41346.3658060704,0.0,1.0
2017-01-19,16.69,16.71,16.45,16.4701,60137,6.23215378126821,6.23962191042491,6.14253623138778,6.15004170119026,161049.705322861,0.0,1.0
2017-01-20,16.55,16.6995,16.5,16.59,5400,6.17987687717129,6.23570114261764,6.16120655427954,6.1948131354847,14461.4531610065,0.0,1.0
2017-01-23,16.64,16.6895,16.5,16.55,10001,6.21348345837645,6.23196707803929,6.16120655427954,6.17987687717129,26783.1468635605,0.0,1.0
2017-01-24,16.5,16.64,16.46,16.64,3819,6.16120655427954,6.21348345837645,6.14627029596613,6.21348345837645,10227.4610410896,0.0,1.0
2017-01-25,16.45,16.6169,16.3523,16.52,13114,6.14253623138778,6.20485776920046,6.10605442045729,6.16867468343624,35119.9068061925,0.0,1.0
2017-01-26,16.45,16.75,16.45,16.45,8295,6.14253623138778,6.25455816873832,6.14253623138778,6.14253623138778,22214.398883435,0.0,1.0
2017-01-27,16.57,16.6474,16.45,16.45,3047,6.18734500632799,6.21624666616443,6.14253623138778,6.14253623138778,8160.00884844203,0.0,1.0
2017-01-30,16.57,16.74,16.45,16.45,9970,6.18734500632799,6.25082410415996,6.14253623138778,6.14253623138778,26700.1274102288,0.0,1.0
2017-01-31,16.63,16.75,16.45,16.46,15555,6.2097493937981,6.25455816873832,6.14253623138778,6.14627029596613,41657.0192443438,0.0,1.0
2017-02-01,16.45,16.6564,16.02,16.45,25894,6.14253623138778,6.21960732428495,5.98197145451868,6.14253623138778,69345.345953908,0.0,1.0
2017-02-02,16.44,16.5,16.1,16.45,38809,6.13880216680943,6.16120655427954,6.01184397114549,6.14253623138778,103932.321430649,0.0,1.0
2017-02-03,16.4,16.405,16.3,16.3,2932,6.12386590849602,6.1257329407852,6.08652526271251,6.08652526271251,7852.03345705022,0.0,1.0
2017-02-06,16.3,16.44,16.0701,16.4,15148,6.08652526271251,6.13880216680943,6.00067911805622,6.12386590849602,40567.054163505,0.0,1.0
2017-02-07,16.28,16.43,16.1,16.29,62845,6.07905713355581,6.13506810223108,6.01184397114549,6.08279119813416,168301.856278418,0.0,1.0
2017-02-08,16.05,16.26,16.05,16.24,39720,5.99317364825373,6.07158900439911,5.99317364825373,6.0641208752424,106372.022139848,0.0,1.0
2017-02-09,16.29,16.34,16.13,16.13,3033,6.08279119813416,6.10146152102592,6.02304616488054,6.02304616488054,8122.51619209867,0.0,1.0
2017-02-10,15.99,16.31,15.99,16.24,10751,5.97076926078362,6.09025932729086,5.97076926078362,6.0641208752424,28791.6820248114,0.0,1.0
2017-02-13,16.11,16.18,16.0,16.0,8116,6.01557803572384,6.0417164877723,5.97450332536197,5.97450332536197,21735.0284916165,0.0,1.0
2017-02-14,16.07,16.15,16.07,16.1399,6831,6.00064177741043,6.03051429403724,6.00064177741043,6.02674288881311,18293.7382486733,0.0,1.0
2017-02-15,16.09,16.15,16.05,16.07,25511,6.00810990656713,6.03051429403724,5.99317364825373,6.00064177741043,68319.6539982293,0.0,1.0
2017-02-16,16.22,16.22,16.01,16.01,13096,6.0566527460857,6.0566527460857,5.97823738994033,5.97823738994033,35071.7019623225,0.0,1.0
2017-02-17,16.15,16.2,16.11,16.1406,37193,6.03051429403724,6.049184616929,6.01557803572384,6.02700427333359,99604.5976698734,0.0,1.0
2017-02-21,16.09,16.257,16.05,16.24,9640,6.00810990656713,6.0704687850256,5.99317364825373,6.0641208752424,25816.3719392784,0.0,1.0
2017-02-22,16.2,16.22,16.065,16.149,24694,6.049184616929,6.0566527460857,5.99877474512126,6.03014088757941,66131.6896959066,0.0,1.0
2017-02-23,16.3,16.39,16.18,16.185,12647,6.08652526271251,6.12013184391767,6.0417164877723,6.04358352006147,33869.2589124537,0.0,1.0
2017-02-24,16.36,16.56,16.245,16.27,25170,6.10892965018262,6.18361094174964,6.06598790753158,6.07532306897746,67406.4400115805,0.0,1.0
2017-02-27,16.3,16.84,16.2469,16.32,12966,6.08652526271251,6.28816474994348,6.06669737980147,6.09399339186921,34723.5558677057,0.0,1.0
2017-02-28,16.46,16.48,16.0982,16.0982,20958,6.14627029596613,6.15373842512283,6.01117183952138,6.01117183952138,56126.5065459954,0.0,1.0
2017-03-01,16.54,16.855,16.54,16.54,12073,6.17614281259294,6.293765846811,6.17614281259294,6.17614281259294,32332.0600023763,0.0,1.0
2017-03-02,16.72,16.8484,16.58,16.64,37734,6.24335597500326,6.29130136418929,6.19107907090634,6.21348345837645,101053.421032856,0.0,1.0
2017-03-03,16.73,16.7882,16.49,16.7882,29632,6.24709003958161,6.26882229542762,6.15747248970118,6.26882229542762,79355.8851975826,0.0,1.0
2017-03-06,16.43,16.8523,16.37,16.74,28691,6.13506810223108,6.29275764937485,6.11266371476097,6.25082410415996,76835.843081933,0.0,1.0
2017-03-07,16.16,16.59,15.81,16.5,26919,6.03424835861559,6.1948131354847,5.9035560983733,6.16120655427954,72090.3440076176,0.0,1.0
2017-03-08,16.22,16.53,16.06,16.2,21955,6.0566527460857,6.17240874801459,5.99690771283208,6.049184616929,58796.5192870183,0.0,1.0
2017-03-09,16.38,16.6,16.07,16.3987,40194,6.11639777933932,6.19854720006305,6.00064177741043,6.12338048010084,107641.416361759,0.0,1.0
2017-03-10,16.44,16.55,16.3,16.44,23879,6.13880216680943,6.17987687717129,6.08652526271251,6.13880216680943,63949.0814873472,0.0,1.0
2017-03-13,15.92,16.23,15.61,16.13,47698,6.11266371476097,6.23169171423182,5.99363571529012,6.19329558537025,124226.065007683,0.45,1.0
2017-03-14,15.83,16.2,15.82,15.91,20009,6.07810719878556,6.22017287557335,6.07426758589941,6.10882410187481,52112.0242932351,0.0,1.0
2017-03-15,15.82,16.23,15.7,15.7336,13442,6.07426758589941,6.23169171423182,6.02819223126553,6.04109333056301,35008.7375955652,0.0,1.0
2017-03-16,15.98,16.13,15.83,15.83,34670,6.13570139207791,6.19329558537025,6.07810719878556,6.07810719878556,90295.5611098235,0.0,1.0
2017-03-17,15.26,16.12,15.04,16.02,114911,5.85924926427465,6.1894559724841,5.77477778077921,6.15105984362253,299277.566273174,0.0,1.0
2017-03-20,15.71,15.96,15.3,15.34,172256,6.03203184415169,6.1280221663056,5.87460771581927,5.8899661673639,448628.559980783,0.0,1.0
2017-03-21,16.21,16.25,15.41,15.75,112475,6.22401248845951,6.23937094000413,5.91684345756699,6.04739029569631,292933.17668957,0.0,1.0
2017-03-22,16.18,16.3199,15.72,16.12,18147,6.21249364980104,6.26620983407836,6.03587145703784,6.1894559724841,47262.5770827795,0.0,1.0
2017-03-23,16.18,16.45,16.0,16.45,9747,6.21249364980104,6.31616319772726,6.14338061785022,6.31616319772726,25385.3716220781,0.0,1.0
2017-03-24,16.2,16.38,16.15,16.27,17063,6.22017287557335,6.28928590752416,6.20097481114257,6.24705016577644,44439.3758066605,0.0,1.0
2017-03-27,16.3,16.38,16.0351,16.12,10268,6.25856900443491,6.28928590752416,6.15685765908063,6.1894559724841,26742.279246486,0.0,1.0
2017-03-28,16.55,16.63,16.3201,16.3201,17242,6.35455932658882,6.38527622967807,6.26628662633609,6.26628662633609,44905.5686373112,0.0,1.0
2017-03-29,16.68,16.87,16.5617,16.61,16748,6.40447429410886,6.47742693894583,6.35905167366562,6.37759700390576,43618.9806018841,0.0,1.0
2017-03-30,16.74,16.8,16.541,16.8,15462,6.42751197142579,6.45054964874273,6.35110367499128,6.45054964874273,40269.6846230197,0.0,1.0
2017-03-31,16.91,16.91,16.4475,16.4475,42625,6.49278539049045,6.49278539049045,6.31520329450572,6.31520329450572,111013.795566952,0.0,1.0
2017-04-03,16.55,17.335,16.52,17.16,38993,6.35455932658882,6.6559689381521,6.34304048793035,6.58877571264436,101554.50863442,0.0,1.0
2017-04-04,16.92,17.03,16.4504,16.6,13706,6.49662500337661,6.53886074512433,6.3163167822427,6.3737573910196,35696.3069100444,0.0,1.0
2017-04-05,16.88,16.99,16.79,16.99,9872,6.48126655183198,6.5235022935797,6.44671003585658,6.5235022935797,25710.9252747672,0.0,1.0
2017-04-06,16.61,16.89,16.351,16.89,17465,6.37759700390576,6.48510616471814,6.27815103015431,6.48510616471814,45486.3563537083,0.0,1.0
2017-04-07,16.7,16.9,16.41,16.68,17055,6.41215351988117,6.4889457776043,6.30080474618263,6.40447429410886,44418.5403728884,0.0,1.0
2017-04-10,16.68,17.04,16.52,16.8,20705,6.40447429410886,6.54270035801049,6.34304048793035,6.45054964874273,53924.7070314074,0.0,1.0
2017-04-11,16.62,16.88,16.52,16.72,10120,6.38143661679192,6.48126655183198,6.34304048793035,6.41983274565348,26356.8237217022,0.0,1.0
2017-04-12,16.47,16.68,16.26,16.68,38674,6.32384242349957,6.40447429410886,6.24321055289029,6.40447429410886,100723.695712758,0.0,1.0
2017-04-13,16.2,16.61,16.11,16.47,40875,6.22017287557335,6.37759700390576,6.18561635959794,6.32384242349957,106456.044429306,0.0,1.0
2017-04-17,16.14,16.21,16.0,16.21,61754,6.19713519825641,6.22401248845951,6.14338061785022,6.22401248845951,160833.922145256,0.0,1.0
2017-04-18,16.06,16.45,15.86,16.15,23791,6.16641829516716,6.31616319772726,6.08962603744403,6.20097481114257,61961.9756089937,0.0,1.0
2017-04-19,16.0,16.43,15.93,16.15,10703,6.14338061785022,6.30848397195495,6.11650332764713,6.20097481114257,27875.2059578437,0.0,1.0
2017-04-20,16.12,16.6708,16.02,16.07,9088,6.1894559724841,6.40094185025359,6.15105984362253,6.17025790805332,23669.0527651017,0.0,1.0
2017-04-21,16.15,16.33,16.0,16.24,18243,6.20097481114257,6.27008784309338,6.14338061785022,6.23553132711797,47512.6022880447,0.0,1.0
2017-04-24,16.17,16.55,16.0,16.19,18667,6.20865403691488,6.35455932658882,6.14338061785022,6.21633326268719,48616.8802779658,0.0,1.0
2017-04-25,16.18,16.51,16.04,16.33,109913,6.21249364980104,6.3392008750442,6.15873906939485,6.27008784309338,286260.629024056,0.0,1.0
2017-04-26,16.28,16.4899,16.22,16.22,14497,6.2508897786626,6.33148325314302,6.22785210134566,6.22785210134566,37756.4104242605,0.0,1.0
2017-04-27,16.35,16.69,16.14,16.37,25839,6.2777670688657,6.40831390699501,6.19713519825641,6.28544629463801,67295.8466546504,0.0,1.0
2017-04-28,16.22,16.48,16.09,16.48,19606,6.22785210134566,6.32768203638573,6.17793713382563,6.32768203638573,51062.4393169657,0.0,1.0
2017-05-01,16.09,16.61,16.01,16.35,14429,6.17793713382563,6.37759700390576,6.14722023073638,6.2777670688657,37579.3092371977,0.0,1.0
2017-05-02,16.13,16.24,16.0,16.24,5489,6.19329558537025,6.23553132711797,6.14338061785022,6.23553132711797,14295.7119968798,0.0,1.0
2017-05-03,16.07,16.25,16.0101,16.19,9000,6.17025790805332,6.23937094000413,6.14725862686524,6.21633326268719,23439.8629936086,0.0,1.0
2017-05-04,16.03,16.19,16.0,16.01,12929,6.15489945650869,6.21633326268719,6.14338061785022,6.14722023073638,33672.6654049296,0.0,1.0
2017-05-05,16.15,16.345,16.0,16.09,10041,6.20097481114257,6.27584726242262,6.14338061785022,6.17793713382563,26151.0738132027,0.0,1.0
2017-05-08,16.15,16.3449,15.95,16.21,11455,6.20097481114257,6.27580886629375,6.12418255341944,6.22401248845951,29833.7367324208,0.0,1.0
2017-05-09,16.14,16.28,15.96,16.2,48668,6.19713519825641,6.2508897786626,6.1280221663056,6.22017287557335,126752.36135255,0.0,1.0
2017-05-10,16.02,16.175,15.95,16.17,37994,6.15105984362253,6.21057384335796,6.12418255341944,6.20865403691488,98952.6838421297,0.0,1.0
2017-05-11,16.01,16.16,15.96,16.16,4045,6.14722023073638,6.20481442402872,6.1280221663056,6.20481442402872,10534.9162010163,0.0,1.0
2017-05-12,15.99,16.03,15.4542,16.01,14907,6.13954100496407,6.15489945650869,5.93381454652381,6.14722023073638,38824.2264050804,0.0,1.0
2017-05-15,15.91,16.13,15.5,15.99,59811,6.10882410187481,6.19329558537025,5.9513999735424,6.13954100496407,155773.516167859,0.0,1.0
2017-05-16,15.6,16.6,15.6,16.3,55551,5.98979610240397,6.3737573910196,5.98979610240397,6.25856900443491,144678.647684217,0.0,1.0
2017-05-17,15.46,15.8,15.2,15.76,25743,5.93604152199778,6.06658836012709,5.83621158695771,6.05122990858247,67045.8214493852,0.0,1.0
2017-05-18,15.5,15.7,15.24,15.7,20299,5.9513999735424,6.02819223126553,5.85157003850234,6.02819223126553,52867.3087674736,0.0,1.0
2017-05-19,15.55,15.8058,15.55,15.67,18755,5.97059803797318,6.06881533560106,5.97059803797318,6.01667339260706,48846.0700494589,0.0,1.0
2017-05-22,15.78,15.81,15.63,15.81,3497,6.05890913435478,6.07042797301325,6.00131494106243,6.07042797301325,9107.68898762771,0.0,1.0
2017-05-23,15.84,15.85,15.63,15.85,3373,6.08194681167172,6.08578642455787,6.00131494106243,6.08578642455787,8784.73976416021,0.0,1.0
2017-05-24,15.79,15.85,15.74,15.82,4393,6.06274874724094,6.08578642455787,6.04355068281015,6.07426758589941,11441.2575701025,0.0,1.0
2017-05-25,15.79,15.89,15.66,15.85,6957,6.06274874724094,6.1011448761025,6.0128337797209,6.08578642455787,18119.0140940595,0.0,1.0
2017-05-26,15.9,15.96,15.68,15.82,13328,6.10498448898866,6.1280221663056,6.02051300549322,6.07426758589941,34711.8326643129,0.0,1.0
2017-05-30,15.86,15.9,15.591,15.9,5247,6.08962603744403,6.10498448898866,5.98634045080642,6.10498448898866,13665.4401252738,0.0,1.0
2017-05-31,15.81,15.96,15.64,15.94,37303,6.07042797301325,6.1280221663056,6.00515455394859,6.12034294053328,97153.0232500648,0.0,1.0
2017-06-01,16.13,16.14,15.82,15.82,15217,6.19329558537025,6.19713519825641,6.07426758589941,6.07426758589941,39631.5994637492,0.0,1.0
2017-06-02,16.13,16.16,15.95,16.16,4455,6.19329558537025,6.20481442402872,6.12418255341944,6.20481442402872,11602.7321818363,0.0,1.0
2017-06-05,16.22,16.27,16.0,16.1,6781,6.22785210134566,6.24705016577644,6.14338061785022,6.18177674671179,17660.6345510734,0.0,1.0
2017-06-06,16.24,16.3,15.78,16.21,7732,6.23553132711797,6.25856900443491,6.05890913435478,6.22401248845951,20137.4467407313,0.0,1.0
2017-06-07,16.2,16.27,15.8105,16.25,11061,6.22017287557335,6.24705016577644,6.07061995365756,6.23937094000413,28807.591619145,0.0,1.0
2017-06-08,16.19,16.27,16.03,16.25,9409,6.21633326268719,6.24705016577644,6.15489945650869,6.23937094000413,24505.0745452071,0.0,1.0
2017-06-09,16.12,16.2,15.85,16.2,3547,6.1894559724841,6.22017287557335,6.08578642455787,6.22017287557335,9237.91044870331,0.0,1.0
2017-06-12,16.13,16.26,16.05,16.16,12819,6.19329558537025,6.24321055289029,6.162578682281,6.20481442402872,33386.1781905633,0.0,1.0
2017-06-13,16.04,16.145,15.876,16.03,5243,6.23937094000413,6.28021470239194,6.17557687303651,6.23548105787196,13478.5575034179,0.21,1.0
2017-06-14,16.15,16.15,15.92,16.07,9738,6.28215964345802,6.28215964345802,6.19269235441806,6.25104058640065,25034.1775640441,0.0,1.0
2017-06-15,16.03,16.12,15.9198,16.12,5546,6.23548105787196,6.27048999706151,6.19261455677542,6.27048999706151,14257.5014140674,0.0,1.0
2017-06-16,16.14,16.2,15.89,16.08,26758,6.27826976132585,6.30160905411888,6.18102270802155,6.25493046853282,68788.7167035009,0.0,1.0
2017-06-19,16.11,16.33,16.01,16.27,14760,6.26660011492933,6.35217752183712,6.22770129360761,6.32883822904409,37944.5944593644,0.0,1.0
2017-06-20,16.15,16.34,16.06,16.15,20748,6.28215964345802,6.35606740396929,6.24715070426847,6.28215964345802,53338.3770896269,0.0,1.0
2017-06-21,16.29,16.3699,15.89,16.2,15768,6.33661799330843,6.36769815154449,6.18102270802155,6.30160905411888,40535.9326175649,0.0,1.0
2017-06-22,16.31,16.405,15.893,16.31,21243,6.34439775757278,6.38135163782841,6.1821896726612,6.34439775757278,54610.909220886,0.0,1.0
2017-06-23,16.3,16.45,16.13,16.35,8890,6.34050787544061,6.39885610742319,6.27437987919368,6.35995728610147,22854.1629230182,0.0,1.0
2017-06-26,16.31,16.3499,16.12,16.31,28964,6.34439775757278,6.35991838728015,6.27048999706151,6.34439775757278,74459.8396965468,0.0,1.0
2017-06-27,16.19,16.3,16.14,16.3,18329,6.29771917198671,6.34050787544061,6.27826976132585,6.34050787544061,47119.6796643422,0.0,1.0
2017-06-28,16.28,16.33,16.11,16.28,18226,6.33272811117626,6.35217752183712,6.26660011492933,6.33272811117626,46854.890150161,0.0,1.0
2017-06-29,16.29,16.33,16.07,16.33,19791,6.33661799330843,6.35217752183712,6.25104058640065,6.35217752183712,50878.1483025258,0.0,1.0
2017-06-30,16.08,16.33,16.0,16.33,40744,6.25493046853282,6.35217752183712,6.22381141147544,6.35217752183712,104743.533648533,0.0,1.0
2017-07-03,16.19,16.32,16.04,16.32,7801,6.29771917198671,6.34828763970495,6.23937094000413,6.34828763970495,20054.5922342481,0.0,1.0
2017-07-05,16.26,16.3374,16.06,16.1908,28875,6.32494834691192,6.35505603461493,6.24715070426847,6.29803036255729,74231.0409901184,0.0,1.0
2017-07-06,16.11,16.34,16.01,16.27,12258,6.26660011492933,6.35606740396929,6.22770129360761,6.32883822904409,31512.5229595453,0.0,1.0
2017-07-07,16.24,16.27,16.1,16.2125,9417,6.31716858264757,6.32883822904409,6.26271023279716,6.3064714067841,24208.9597577124,0.0,1.0
2017-07-10,16.21,16.29,16.05,16.23,45249,6.30549893625106,6.33661799330843,6.2432608221363,6.3132787005154,116324.861428982,0.0,1.0
2017-07-11,16.17,16.33,16.06,16.1,9625,6.28993940772237,6.35217752183712,6.24715070426847,6.26271023279716,24743.6803300395,0.0,1.0
2017-07-12,16.15,16.34,16.01,16.18,61930,6.28215964345802,6.35606740396929,6.22770129360761,6.29382928985454,159207.908866425,0.0,1.0
2017-07-13,16.11,16.27,16.04,16.25,6876,6.26660011492933,6.32883822904409,6.23937094000413,6.32105846477975,17676.628150582,0.0,1.0
2017-07-14,16.07,16.23,16.0,16.12,13152,6.25104058640065,6.3132787005154,6.22381141147544,6.27048999706151,33810.7931117588,0.0,1.0
2017-07-17,16.15,16.24,16.08,16.08,32263,6.28215964345802,6.31716858264757,6.25493046853282,6.25493046853282,82940.8164662923,0.0,1.0
2017-07-18,16.3,16.3,16.06,16.11,54784,6.34050787544061,6.34050787544061,6.24715070426847,6.26660011492933,140837.172280611,0.0,1.0
2017-07-19,16.3,16.32,16.15,16.3,9388,6.34050787544061,6.34828763970495,6.28215964345802,6.34050787544061,24134.4073702244,0.0,1.0
2017-07-20,16.15,16.31,16.145,16.31,8761,6.28215964345802,6.34439775757278,6.28021470239194,6.34439775757278,22522.5333372962,0.0,1.0
2017-07-21,16.3,16.31,16.07,16.16,18018,6.34050787544061,6.34439775757278,6.25104058640065,6.2860495255902,46320.1695778338,0.0,1.0
2017-07-24,16.3,16.325,16.08,16.3,59652,6.34050787544061,6.35023258077104,6.25493046853282,6.34050787544061,153351.690290651,0.0,1.0
2017-07-25,16.43,16.55,16.2875,16.3,129384,6.39107634315884,6.43775492874491,6.33564552277539,6.34050787544061,332616.762163307,0.0,1.0
2017-07-26,16.21,16.59,16.15,16.49,17359,6.30549893625106,6.4533144572736,6.28215964345802,6.41441563595188,44626.0308414706,0.0,1.0
2017-07-27,16.31,16.49,16.21,16.22,27495,6.34439775757278,6.41441563595188,6.30549893625106,6.30938881838323,70683.3756544867,0.0,1.0
2017-07-28,16.5,16.57,16.13,16.33,21105,6.41830551808405,6.44553469300925,6.27437987919368,6.35217752183712,54256.1426873229,0.0,1.0
2017-07-31,16.69,16.69,16.31,16.49,11769,6.49221327859532,6.49221327859532,6.34439775757278,6.41441563595188,30255.4154601802,0.0,1.0
2017-08-01,16.77,16.8,16.4101,16.75,11324,6.5233323356527,6.53500198204921,6.38333547771582,6.51555257138835,29111.4219280381,0.0,1.0
2017-08-02,16.8,16.84,16.62,16.81,6713,6.53500198204921,6.5505615105779,6.46498410367012,6.53889186418139,17257.5923174603,0.0,1.0
2017-08-03,16.44,16.78,16.37,16.78,6752,6.39496622529102,6.52722221778487,6.36773705036581,6.52722221778487,17357.8524247716,0.0,1.0
2017-08-04,16.36,16.74,16.34,16.39,7443,6.36384716823364,6.51166268925618,6.35606740396929,6.37551681463016,19134.2558645697,0.0,1.0
2017-08-07,16.6,16.71,16.36,16.36,10990,6.45720433940577,6.49999304285967,6.36384716823364,6.36384716823364,28252.784085936,0.0,1.0
2017-08-08,16.5,16.66,16.46,16.63,19737,6.41830551808405,6.4805436321988,6.40274598955536,6.46887398580229,50739.3266154794,0.0,1.0
2017-08-09,16.12,16.74,16.1,16.51,38107,6.27048999706151,6.51166268925618,6.26271023279716,6.42219540021622,97964.4079310975,0.0,1.0
2017-08-10,16.26,16.32,16.15,16.15,20391,6.32494834691192,6.34828763970495,6.28215964345802,6.28215964345802,52420.6114919309,0.0,1.0
2017-08-11,16.31,16.37,16.25,16.35,6305,6.34439775757278,6.36773705036581,6.32105846477975,6.35995728610147,16208.7173486648,0.0,1.0
2017-08-14,16.34,16.43,16.3,16.34,4204,6.35606740396929,6.39107634315884,6.34050787544061,6.35606740396929,10807.5254137648,0.0,1.0
2017-08-15,16.64,16.65,16.34,16.49,9414,6.47276386793446,6.47665375006663,6.35606740396929,6.41441563595188,24201.2474417653,0.0,1.0
2017-08-16,16.7,16.8,16.61,16.8,9124,6.49610316072749,6.53500198204921,6.46109422153794,6.53500198204921,23455.7235668862,0.0,1.0
2017-08-17,16.58,16.82,16.5,16.71,10007,6.44942457514143,6.54278174631356,6.41830551808405,6.49999304285967,25725.715227294,0.0,1.0
2017-08-18,16.65,16.68,16.53,16.6,5522,6.47665375006663,6.48832339646315,6.42997516448057,6.45720433940577,14195.8028864912,0.0,1.0
2017-08-21,16.51,16.68,16.5,16.64,6341,6.42219540021622,6.48832339646315,6.41830551808405,6.47276386793446,16301.2651400291,0.0,1.0
2017-08-22,16.97,16.97,16.5764,16.62,17845,6.60112997829614,6.60112997829614,6.44802421757384,6.46498410367012,45875.4260248887,0.0,1.0
2017-08-23,16.81,17.07,16.81,16.94,12911,6.53889186418139,6.64002879961786,6.53889186418139,6.58946033189962,33191.2370640145,0.0,1.0
2017-08-24,17.13,17.13,16.85,16.85,4222,6.66336809241089,6.66336809241089,6.55445139271008,6.55445139271008,10853.7993094469,0.0,1.0
2017-08-25,17.2,17.35,17.085,17.14,59688,6.6905972673361,6.74894549931868,6.64586362281612,6.66725797454307,153444.238082015,0.0,1.0
2017-08-28,17.39,17.415,17.2,17.34,11431,6.76450502784737,6.7742297331778,6.6905972673361,6.74505561718651,29386.4945301487,0.0,1.0
2017-08-29,17.38,17.4,17.15,17.39,9243,6.7606151457152,6.76839490997954,6.67114785667524,6.76450502784737,23761.6454327849,0.0,1.0
2017-08-30,16.95,17.5,16.95,17.39,29425,6.5933502140318,6.80729373130126,6.5933502140318,6.76450502784737,75644.9655804063,0.0,1.0
2017-08-31,16.65,17.43,16.5,16.74,55775,6.47665375006663,6.78006455637606,6.41830551808405,6.51166268925618,143384.807315112,0.0,1.0
2017-09-01,16.73,16.98,16.665,16.82,11060,6.50777280712401,6.60501986042831,6.48248857326489,6.54278174631356,28432.7381246999,0.0,1.0
2017-09-05,16.48,16.98,16.35,16.78,24211,6.41052575381971,6.60501986042831,6.35995728610147,6.52722221778487,62240.9604644764,0.0,1.0
2017-09-06,16.4,16.9099,16.4,16.49,44053,6.37940669676233,6.57775178668179,6.37940669676233,6.41441563595188,113250.218138102,0.0,1.0
2017-09-07,16.36,16.52,16.06,16.45,335973,6.36384716823364,6.42608528234839,6.24715070426847,6.39885610742319,863709.975223309,0.0,1.0
2017-09-08,16.48,16.73,16.39,16.49,31383,6.41052575381971,6.50777280712401,6.37551681463016,6.41441563595188,80678.5371218315,0.0,1.0
2017-09-11,16.36,16.9587,16.3,16.57,21287,6.36384716823364,6.59673441148679,6.34050787544061,6.44553469300925,54724.0231881091,0.0,1.0
2017-09-12,16.7,16.73,16.35,16.4,31464,6.49610316072749,6.50777280712401,6.35995728610147,6.37940669676233,80886.7696524012,0.0,1.0
2017-09-13,16.59,16.9899,16.4,16.72,23851,6.4533144572736,6.60887084373916,6.37940669676233,6.50388292499184,61315.4825508334,0.0,1.0
2017-09-14,16.19,16.69,16.11,16.41,47571,6.39107634315885,6.58845362367641,6.35949597827603,6.47792234658657,120507.790651634,0.24,1.0
2017-09-15,16.3,16.54,16.3,16.3,17937,6.43449934487271,6.52924043952114,6.43449934487271,6.43449934487271,45438.3603648939,0.0,1.0
2017-09-18,16.43,16.48,16.3,16.3,11248,6.48581743780728,6.50555516585903,6.43449934487271,6.43449934487271,28493.6543114415,0.0,1.0
2017-09-19,16.45,16.54,16.31,16.45,11492,6.49371252902798,6.52924043952114,6.43844689048306,6.49371252902798,29111.7598992786,0.0,1.0
2017-09-20,16.63,16.73,16.44,16.52,20262,6.5647683500143,6.60424380611782,6.48976498341763,6.52134534830044,51328.0959867024,0.0,1.0
2017-09-21,16.51,16.83,16.35,16.71,18294,6.51739780269009,6.64371926222133,6.45423707292447,6.59634871489712,46342.719770049,0.0,1.0
2017-09-22,16.86,16.94,16.53,16.53,32327,6.65556189905239,6.6871422639352,6.52529289391079,6.52529289391079,81891.3907295492,0.0,1.0
2017-09-25,16.82,16.91,16.75,16.87,11237,6.63977171661098,6.67529962710414,6.61213889733852,6.65950944466274,28465.7888955964,0.0,1.0
2017-09-26,17.11,17.17,16.64,16.85,30143,6.75425053931117,6.77793581297328,6.56871589562466,6.65161435344203,76358.8390744827,0.0,1.0
2017-09-27,16.98,17.09,16.68,17.09,30203,6.7029324463766,6.74635544809047,6.58450607806606,6.74635544809047,76510.8322518198,0.0,1.0
2017-09-28,17.04,17.16,16.94,16.95,20977,6.72661772003871,6.77398826736293,6.6871422639352,6.69108980954555,53139.3480166349,0.0,1.0
2017-09-29,17.13,17.15,16.96,17.08,12845,6.76214563053187,6.77004072175257,6.6950373551559,6.74240790248011,32539.2060482278,0.0,1.0
2017-10-02,17.26,17.48,17.01,17.2,15042,6.81346372346644,6.90030972689417,6.71477508320766,6.78977844980433,38104.689558384,0.0,1.0
2017-10-03,17.36,17.47,17.11,17.32,5751,6.85293917956995,6.89636218128382,6.75425053931117,6.83714899712855,14568.5460477507,0.0,1.0
2017-10-04,17.17,17.49,17.17,17.36,6859,6.77793581297328,6.90425727250452,6.77793581297328,6.85293917956995,17375.3533892405,0.0,1.0
2017-10-05,17.51,17.56,17.16,17.32,10561,6.91215236372522,6.93189009177698,6.77398826736293,6.83714899712855,26753.332430933,0.0,1.0
2017-10-06,17.28,17.55,17.27,17.5,2306,6.82135881468714,6.92794254616663,6.81741126907679,6.90820481811487,5841.60444898508,0.0,1.0
2017-10-09,17.5,17.53,17.27,17.41,5163,6.90820481811487,6.92004745494593,6.81741126907679,6.87267690762171,13079.0129098482,0.0,1.0
2017-10-10,17.39,17.51,17.35,17.51,4644,6.86478181640101,6.91215236372522,6.8489916339596,6.91215236372522,11764.2719258832,0.0,1.0
2017-10-11,17.63,17.65,17.3,17.43,11677,6.95952291104944,6.96741800227014,6.82925390590785,6.88057199884241,29580.405529401,0.0,1.0
2017-10-12,17.72,17.76,17.24,17.7,10225,6.9950508215426,7.01084100398401,6.80556863224574,6.9871557303219,25902.1706378458,0.0,1.0
2017-10-13,17.57,17.74,17.51,17.72,9896,6.93583763738733,7.0029459127633,6.91215236372522,6.9950508215426,25068.7413821146,0.0,1.0
2017-10-16,17.31,17.59,17.01,17.59,15128,6.8332014515182,6.94373272860803,6.71477508320766,6.94373272860803,38322.5464459004,0.0,1.0
2017-10-17,17.41,17.44,17.25,17.44,4644,6.87267690762171,6.88451954445276,6.80951617785609,6.88451954445276,11764.2719258832,0.0,1.0
2017-10-18,17.05,17.53,17.05,17.52,7661,6.73056526564906,6.92004745494593,6.73056526564906,6.91609990933557,19406.9955263117,0.0,1.0
2017-10-19,17.28,17.48,17.01,17.2,15495,6.82135881468714,6.90030972689417,6.71477508320766,6.78977844980433,39252.2380472783,0.0,1.0
2017-10-20,17.06,17.3299,17.01,17.25,12266,6.73451281125941,6.84105706728279,6.71477508320766,6.80951617785609,31072.4718869258,0.0,1.0
2017-10-23,17.09,17.15,16.99,16.99,4815,6.74635544809047,6.77004072175257,6.70687999198695,6.70687999198695,12197.4524812936,0.0,1.0
2017-10-24,17.25,17.33,17.09,17.17,6033,6.80951617785609,6.8410965427389,6.74635544809047,6.77793581297328,15282.9139812346,0.0,1.0
2017-10-25,17.15,17.33,17.01,17.31,17342,6.77004072175257,6.8410965427389,6.71477508320766,6.8332014515182,43931.0946896354,0.0,1.0
2017-10-26,17.08,17.22,17.02,17.22,62013,6.74240790248011,6.79767354102503,6.71872262881801,6.79767354102503,157092.548436649,0.0,1.0
2017-10-27,17.12,17.24,17.02,17.02,15707,6.75819808492152,6.80556863224574,6.71872262881801,6.71872262881801,39789.2806072024,0.0,1.0
2017-10-30,17.17,17.21,17.02,17.21,51523,6.77793581297328,6.79372599541468,6.71872262881801,6.79372599541468,130519.074598898,0.0,1.0
2017-10-31,17.32,17.47,17.03,17.17,56363,6.83714899712855,6.89636218128382,6.72267017442836,6.77793581297328,142779.857570748,0.0,1.0
2017-11-01,17.1,17.37,17.06,17.3,17530,6.75030299370082,6.8568867251803,6.73451281125941,6.82925390590785,44407.3399786246,0.0,1.0
2017-11-02,17.15,17.355,17.09,17.09,6008,6.77004072175257,6.85096540676478,6.74635544809047,6.74635544809047,15219.5834906775,0.0,1.0
2017-11-03,17.36,17.4299,17.1,17.37,3428,6.85293917956995,6.88053252338631,6.75030299370082,6.8568867251803,8683.87686518684,0.0,1.0
2017-11-06,17.17,17.4,16.9,17.36,25533,6.77793581297328,6.86872936201136,6.67135208149379,6.85293917956995,64680.6966157572,0.0,1.0
2017-11-07,16.95,17.135,16.92,16.92,16457,6.69108980954555,6.76411940333705,6.67924717271449,6.67924717271449,41689.1953239147,0.0,1.0
2017-11-08,16.91,17.2575,16.89,16.96,18525,6.67529962710414,6.81247683706385,6.66740453588344,6.6950373551559,46927.8935027965,0.0,1.0
2017-11-09,16.99,17.23,16.75,17.06,9733,6.70687999198695,6.80162108663539,6.61213889733852,6.73451281125941,24655.8265836825,0.0,1.0
2017-11-10,17.32,17.4,16.98,16.98,15285,6.83714899712855,6.86872936201136,6.7029324463766,6.7029324463766,38720.2619265988,0.0,1.0
2017-11-13,16.87,17.29,16.86,17.29,21212,6.65950944466274,6.82530636029749,6.65556189905239,6.82530636029749,53734.6546278714,0.0,1.0
2017-11-14,16.95,16.98,16.76,16.88,4297,6.69108980954555,6.7029324463766,6.61608644294887,6.66345699027309,10885.2447169509,0.0,1.0
2017-11-15,16.8,17.02,16.8,17.02,2561,6.63187662539028,6.71872262881801,6.63187662539028,6.71872262881801,6487.5754526673,0.0,1.0
2017-11-16,16.73,16.9364,16.7,16.91,11074,6.60424380611782,6.68572114751547,6.59240116928676,6.67529962710414,28052.8740971642,0.0,1.0
2017-11-17,16.85,17.04,16.77,16.77,5679,6.65161435344203,6.72661772003871,6.62003398855922,6.62003398855922,14386.1542349464,0.0,1.0
2017-11-20,16.94,17.05,16.7,16.71,9298,6.6871422639352,6.73056526564906,6.59240116928676,6.59634871489712,23553.8760479893,0.0,1.0
2017-11-21,16.76,16.98,16.76,16.98,3012,6.61608644294887,6.7029324463766,6.61608644294887,6.7029324463766,7630.05750231703,0.0,1.0
2017-11-22,16.93,17.16,16.79,16.79,7244,6.68319471832485,6.77398826736293,6.62792907977993,6.62792907977993,18350.6429438196,0.0,1.0
2017-11-24,17.05,17.15,16.97,16.97,3206,6.73056526564906,6.77004072175257,6.69898490076625,6.69898490076625,8121.50210903997,0.0,1.0
2017-11-27,16.96,17.05,16.95,16.96,6542,6.6950373551559,6.73056526564906,6.69108980954555,6.6950373551559,16572.3227689767,0.0,1.0
2017-11-28,16.77,16.93,16.75,16.92,15922,6.62003398855922,6.68319471832485,6.61213889733852,6.67924717271449,40333.9228259933,0.0,1.0
2017-11-29,17.06,17.26,16.77,16.78,15040,6.73451281125941,6.81346372346644,6.62003398855922,6.62398153416957,38099.6231191395,0.0,1.0
2017-11-30,17.0,17.27,16.95,17.06,91347,6.7108275375973,6.81741126907679,6.69108980954555,6.73451281125941,231402.012836704,0.0,1.0
2017-12-01,17.01,17.31,16.97,17.04,4911,6.71477508320766,6.8332014515182,6.69898490076625,6.72661772003871,12440.6415650328,0.0,1.0
2017-12-04,17.24,17.3489,17.13,17.13,13098,6.80556863224574,6.84855740394246,6.76214563053187,6.76214563053187,33180.1106126654,0.0,1.0
2017-12-05,17.02,17.34,17.02,17.25,16069,6.71872262881801,6.84504408834925,6.71872262881801,6.80951617785609,40706.3061104689,0.0,1.0
2017-12-06,17.03,17.41,17.02,17.06,23209,6.72267017442836,6.87267690762171,6.71872262881801,6.73451281125941,58793.494213571,0.0,1.0
2017-12-07,17.03,17.15,17.03,17.06,11556,6.72267017442836,6.77004072175257,6.72267017442836,6.73451281125941,29273.8859551048,0.0,1.0
2017-12-08,17.07,17.15,17.05,17.06,35045,6.73846035686976,6.77004072175257,6.73056526564906,6.73451281125941,88776.6816629151,0.0,1.0
2017-12-11,17.02,17.15,17.02,17.07,25245,6.71872262881801,6.77004072175257,6.71872262881801,6.73846035686976,63951.1293645396,0.0,1.0
2017-12-12,17.1,17.28,17.05,17.11,26626,6.75030299370082,6.82135881468714,6.73056526564906,6.75425053931117,67449.5056629127,0.0,1.0
2017-12-13,17.07,17.35,17.05,17.1,33641,6.73846035686976,6.8489916339596,6.73056526564906,6.75030299370082,85220.0413132295,0.0,1.0
2017-12-14,16.73,16.96,16.56,16.89,23864,6.70687999198695,6.79908455852353,6.63872879063383,6.77102229914284,59527.6373629762,0.26,1.0
2017-12-15,16.53,16.85,16.51,16.74,16027,6.6267021080421,6.75498672235387,6.61868431964762,6.7108888861842,39978.6055990789,0.0,1.0
2017-12-18,16.42,16.81,16.42,16.67,52150,6.58260427187243,6.73895114556489,6.58260427187243,6.6828266268035,130085.747924875,0.0,1.0
2017-12-19,16.27,16.6,16.27,16.42,40644,6.52247085891379,6.6547643674228,6.52247085891379,6.58260427187243,101384.566417231,0.0,1.0
2017-12-20,16.29,16.4,16.15,16.27,190968,6.53048864730828,6.57458648347794,6.47436412854688,6.52247085891379,476360.788297554,0.0,1.0
2017-12-21,16.37,16.66,16.31,16.36,34234,6.56255980088622,6.67881773260625,6.53850643570276,6.55855090668897,85395.1197403674,0.0,1.0
2017-12-22,16.8,16.97,16.43,16.43,17384,6.73494225136765,6.80309345272078,6.58661316606967,6.58661316606967,43363.5789439314,0.0,1.0
2017-12-26,16.89,16.92,16.56,16.79,15186,6.77102229914284,6.78304898173456,6.63872879063383,6.73093335717041,37880.7702394467,0.0,1.0
2017-12-27,16.52,16.96,16.52,16.9,19708,6.62269321384486,6.79908455852353,6.62269321384486,6.77503119334008,49160.6887843419,0.0,1.0
2017-12-28,16.62,16.88,16.53,16.65,18150,6.66278215581728,6.76701340494559,6.6267021080421,6.67480883840901,45274.3302940839,0.0,1.0
2017-12-29,16.55,16.89,16.41,16.66,85783,6.63471989643659,6.77102229914284,6.57859537767519,6.67881773260625,213981.701135945,0.0,1.0
2018-01-02,16.9,16.94,16.45,16.65,28817,6.77503119334008,6.79106677012905,6.59463095446416,6.67480883840901,71882.6653490146,0.0,1.0
2018-01-03,16.69,16.97,16.69,16.72,18901,6.69084441519798,6.80309345272078,6.69084441519798,6.70287109778971,47147.6648423405,0.0,1.0
2018-01-04,16.58,16.85,16.5,16.7,21128,6.64674657902831,6.75498672235387,6.61467542545037,6.69485330939523,52702.8126971573,0.0,1.0
2018-01-05,16.73,16.9,16.56,16.61,43990,6.70687999198695,6.77503119334008,6.63872879063383,6.65877326162004,109731.007693485,0.0,1.0
2018-01-08,16.84,16.85,16.5,16.71,14701,6.75097782815662,6.75498672235387,6.61467542545037,6.69886220359247,36670.9603114781,0.0,1.0
2018-01-09,16.48,16.89,16.4,16.87,31639,6.60665763705589,6.77102229914284,6.57458648347794,6.76300451074835,78922.0130123702,0.0,1.0
2018-01-10,16.48,16.74,16.4,16.52,17495,6.60665763705589,6.7108888861842,6.57458648347794,6.62269321384486,43640.4632779613,0.0,1.0
2018-01-11,16.44,16.53,16.41,16.53,12658,6.59062206026692,6.6267021080421,6.57859537767519,6.6267021080421,31574.7918932514,0.0,1.0
2018-01-12,16.45,16.5,16.42,16.5,13487,6.59463095446416,6.61467542545037,6.58260427187243,6.61467542545037,33642.6938113669,0.0,1.0
2018-01-16,16.64,16.73,16.46,16.51,10495,6.67079994421177,6.70687999198695,6.5986398486614,6.61868431964762,26179.2890598573,0.0,1.0
2018-01-17,16.56,16.72,16.46,16.68,6363,6.63872879063383,6.70287109778971,6.5986398486614,6.68683552100074,15872.2073642565,0.0,1.0
2018-01-18,16.57,16.59,16.38,16.58,8071,6.64273768483107,6.65075547322556,6.56656869508346,6.64674657902831,20132.7338734739,0.0,1.0
2018-01-19,16.78,16.78,16.48,16.48,20405,6.72692446297317,6.72692446297317,6.60665763705589,6.60665763705589,50899.3228457731,0.0,1.0
2018-01-22,16.71,16.75,16.59,16.75,10489,6.69886220359247,6.71489778038144,6.65075547322556,6.71489778038144,26164.3223390989,0.0,1.0
2018-01-23,16.6,16.74,16.45,16.74,13084,6.6547643674228,6.7108888861842,6.59463095446416,6.7108888861842,32637.4290670961,0.0,1.0
2018-01-24,16.59,16.6,16.55,16.6,9603,6.65075547322556,6.6547643674228,6.63471989643659,6.6547643674228,23954.2365737789,0.0,1.0
2018-01-25,16.59,16.65,16.55,16.6,22168,6.65075547322556,6.67480883840901,6.63471989643659,6.6547643674228,55297.0442952755,0.0,1.0
2018-01-26,16.6,16.61,16.46,16.58,16864,6.6547643674228,6.65877326162004,6.5986398486614,6.64674657902831,42066.4631448722,0.0,1.0
2018-01-29,16.5,16.6,16.45,16.6,7338,6.61467542545037,6.6547643674228,6.59463095446416,6.6547643674228,18304.2994874924,0.0,1.0
2018-01-30,16.49,16.54,16.42,16.45,8474,6.61066653125313,6.63071100223934,6.58260427187243,6.59463095446416,21137.9986177447,0.0,1.0
2018-01-31,16.2,16.5,16.19,16.5,33051,6.49440859953309,6.61467542545037,6.49039970533585,6.61467542545037,82444.1812975078,0.0,1.0
2018-02-01,16.21,16.49,16.2,16.49,7331,6.49841749373034,6.61066653125313,6.49440859953309,6.61066653125313,18286.8383132743,0.0,1.0
2018-02-02,16.05,16.31,16.05,16.31,9071,6.43427518657445,6.53850643570276,6.43427518657445,6.53850643570276,22627.187333203,0.0,1.0
2018-02-05,15.5,16.18,14.85,16.16,60422,6.21378600572611,6.48639081113861,5.95320788290533,6.47837302274412,150719.866943754,0.0,1.0
2018-02-06,16.06,16.13,15.02,15.02,42746,6.4382840807717,6.46634634015239,6.02135908425846,6.02135908425846,106627.907589582,0.0,1.0
2018-02-07,16.28,16.38,16.04,16.04,25783,6.52647975311103,6.56656869508346,6.43026629237721,6.43026629237721,64314.4935521965,0.0,1.0
2018-02-08,16.36,16.39,16.24,16.25,23267,6.55855090668897,6.5705775892807,6.51044417632206,6.51445307051931,58038.4486475179,0.0,1.0
2018-02-09,16.16,16.47,14.89,16.31,112641,6.47837302274412,6.60264874285864,5.96924345969431,6.53850643570276,280977.73215735,0.0,1.0
2018-02-12,16.42,16.42,16.08,16.1,8249,6.58260427187243,6.58260427187243,6.44630186916618,6.45431965756067,20576.7465893057,0.0,1.0
2018-02-13,17.0,17.0,16.18,16.37,22989,6.8151201353125,6.8151201353125,6.48639081113861,6.56255980088622,57344.9905857132,0.0,1.0
2018-02-14,17.21,17.22,16.94,16.94,14153,6.8993069134546,6.90331580765184,6.79106677012905,6.79106677012905,35303.9998155465,0.0,1.0
2018-02-15,17.23,17.23,16.86,17.22,17293,6.90732470184909,6.90732470184909,6.75899561655111,6.90331580765184,43136.583679096,0.0,1.0
2018-02-16,16.98,17.27,16.9,17.02,9495,6.80710234691802,6.92336027863806,6.77503119334008,6.82313792370699,23684.8356001282,0.0,1.0
2018-02-20,16.9,17.1,16.84,17.0,8378,6.77503119334008,6.85520907728493,6.75097782815662,6.8151201353125,20898.5310856107,0.0,1.0
2018-02-21,17.06,17.21,16.9,16.9,19983,6.83917350049596,6.8993069134546,6.77503119334008,6.77503119334008,49846.6634857674,0.0,1.0
2018-02-22,17.42,17.45,17.06,17.1,24439,6.9834936915967,6.99552037418842,6.83917350049596,6.85520907728493,60961.9481023204,0.0,1.0
2018-02-23,17.4,17.5,17.1,17.5,12967,6.97547590320221,7.01556484517464,6.85520907728493,7.01556484517464,32345.5780123078,0.0,1.0
2018-02-26,17.33,17.5,17.09,17.3,19488,6.94741364382151,7.01556484517464,6.85120018308769,6.93538696122978,48611.9090232015,0.0,1.0
2018-02-27,17.27,17.27,17.17,17.24,10309,6.92336027863806,6.92336027863806,6.88327133666563,6.91133359604633,25715.3207163477,0.0,1.0
2018-02-28,17.2,17.27,17.1,17.27,29210,6.89529801925736,6.92336027863806,6.85520907728493,6.92336027863806,72862.9855586881,0.0,1.0
2018-03-01,17.29,17.41,17.13,17.2,8628,6.93137806703254,6.97948479739945,6.86723575987666,6.89529801925736,21522.144450543,0.0,1.0
2018-03-02,17.29,17.29,17.04,17.2,5687,6.93137806703254,6.93137806703254,6.83115571210148,6.89529801925736,14185.9568254796,0.0,1.0
2018-03-05,17.08,17.3,17.05,17.19,39529,6.84719128889045,6.93538696122978,6.83516460629872,6.89128912506012,98603.2508096331,0.0,1.0
2018-03-06,17.24,17.3,17.1,17.18,9794,6.91133359604633,6.93538696122978,6.85520907728493,6.88728023086287,24430.6771845872,0.0,1.0
2018-03-07,17.26,17.32,17.1,17.1,10052,6.91935138444081,6.94340474962427,6.85520907728493,6.85520907728493,25074.2461771973,0.0,1.0
2018-03-08,17.51,17.54,17.07,17.25,24194,7.01957373937188,7.03160042196361,6.8431823946932,6.91534249024357,60350.8070046868,0.0,1.0
2018-03-09,17.55,17.74,17.5,17.59,25480,7.03560931616085,7.11177830590846,7.01556484517464,7.05164489294982,63558.6741538985,0.0,1.0
2018-03-12,17.48,17.66,17.29,17.66,17049,7.00754705678015,7.07970715233052,6.93137806703254,7.07970715233052,42527.9370349221,0.0,1.0
2018-03-13,17.43,18.0,17.4,17.45,28024,6.98750258579394,7.21600955503677,6.97547590320221,6.99552037418842,69904.5637554494,0.0,1.0
2018-03-14,17.22,17.62,17.09,17.26,29788,7.01556484517464,7.17852802392434,6.96260181208098,7.03186116304961,73115.903183877,0.28,1.0
2018-03-15,17.29,17.59,17.14,17.28,7095,7.04408340145584,7.16630578551811,6.9829722094247,7.04000932198709,17414.9769400298,0.0,1.0
2018-03-16,17.27,17.48,17.11,17.23,37306,7.03593524251835,7.12149091136194,6.97074997101847,7.01963892464338,91569.1514763568,0.0,1.0
2018-03-19,16.95,17.36,16.93,17.31,20827,6.90556469951859,7.07260195773703,6.8974165405811,7.05223156039332,51120.7504904863,0.0,1.0
2018-03-20,17.08,17.3,16.9,16.95,13818,6.95852773261224,7.04815748092458,6.88519430217488,6.90556469951859,33916.8641800327,0.0,1.0
2018-03-21,17.22,17.27,17.05,17.25,21428,7.01556484517464,7.03593524251835,6.94630549420602,7.02778708358087,52595.9303553148,0.0,1.0
2018-03-22,17.01,17.27,16.9,17.14,17918,6.93000917633104,7.03593524251835,6.88519430217488,6.9829722094247,43980.4872179639,0.0,1.0
2018-03-23,16.91,17.1,16.91,17.0,11695,6.88926838164362,6.96667589154973,6.88926838164362,6.9259350968623,28705.8710801478,0.0,1.0
2018-03-26,17.01,17.2,17.0,17.08,14006,6.93000917633104,7.00741668623715,6.9259350968623,6.95852773261224,34378.3181144549,0.0,1.0
2018-03-27,16.91,17.13,16.72,17.13,11859,6.88926838164362,6.97889812995595,6.81186087173751,6.97889812995595,29108.416001665,0.0,1.0
2018-03-28,16.95,17.1,16.75,16.92,14501,6.90556469951859,6.96667589154973,6.82408311014374,6.89334246111236,35593.3165056197,0.0,1.0
2018-03-29,17.02,17.17,17.01,17.1,43751,6.93408325579979,6.99519444783093,6.93000917633104,6.96667589154973,107388.675983544,0.0,1.0
2018-04-02,16.81,17.1,16.78,17.0,19934,6.84852758695619,6.96667589154973,6.83630534854997,6.9259350968623,48928.8443019808,0.0,1.0
2018-04-03,17.0,17.62,16.76,16.8,16397,6.9259350968623,7.17852802392434,6.82815718961248,6.84445350748745,40247.1285251118,0.0,1.0
2018-04-04,17.47,17.59,16.95,16.95,9446,7.1174168318932,7.16630578551811,6.90556469951859,6.90556469951859,23185.6056625118,0.0,1.0
2018-04-05,17.31,17.53,17.15,17.38,16353,7.05223156039332,7.14186130870566,6.98704628889344,7.08075011667452,40139.1286681194,0.0,1.0
2018-04-06,16.81,17.25,16.76,17.24,4943,6.84852758695619,7.02778708358087,6.82815718961248,7.02371300411212,12132.8021162181,0.0,1.0
2018-04-09,16.98,17.23,16.87,16.87,1988,6.91778693792482,7.01963892464338,6.87297206376865,6.87297206376865,4879.62990229446,0.0,1.0
2018-04-10,16.8,17.15,16.76,17.15,3242,6.84445350748745,6.98704628889344,6.82815718961248,6.98704628889344,7957.6258265788,0.0,1.0
2018-04-11,16.8,17.12,16.79,16.79,7055,6.84445350748745,6.97482405048721,6.84037942801871,6.84037942801871,17316.7952518549,0.0,1.0
2018-04-12,16.57,16.94,16.57,16.94,14543,6.75074967970637,6.90149062004985,6.75074967970637,6.90149062004985,35696.4072782034,0.0,1.0
2018-04-13,16.89,16.93,16.53,16.76,6331,6.88112022270613,6.8974165405811,6.7344533618314,6.82815718961248,15539.7066958885,0.0,1.0
2018-04-16,16.85,17.03,16.73,16.91,2717,6.86482390483117,6.93815733526853,6.81593495120625,6.88926838164362,6668.99116928272,0.0,1.0
2018-04-17,16.86,17.08,16.85,16.85,8148,6.86889798429991,6.95852773261224,6.86482390483117,6.86482390483117,19999.6098812351,0.0,1.0
2018-04-18,16.86,17.09,16.63,16.95,35160,6.86889798429991,6.96260181208098,6.77519415651883,6.90556469951859,86301.7039057713,0.0,1.0
2018-04-19,16.99,17.02,16.78,16.78,20233,6.92186101739356,6.93408325579979,6.83630534854997,6.83630534854997,49662.7524210885,0.0,1.0
2018-04-20,17.05,17.24,16.9,17.0,7927,6.94630549420602,7.02371300411212,6.88519430217488,6.9259350968623,19457.1560540685,0.0,1.0
2018-04-23,16.95,17.23,16.77,17.04,5176,6.90556469951859,7.01963892464338,6.83223126908122,6.94223141473727,12704.7104498371,0.0,1.0
2018-04-24,17.04,17.53,16.88,16.99,8422,6.94223141473727,7.14186130870566,6.87704614323739,6.92186101739356,20672.1544452334,0.0,1.0
2018-04-25,16.99,17.28,16.78,17.07,10757,6.92186101739356,7.04000932198709,6.83630534854997,6.9544536531435,26403.5104924454,0.0,1.0
2018-04-26,16.9,17.37,16.68,16.98,10704,6.88519430217488,7.07667603720578,6.79556455386254,6.91778693792482,26273.4197556136,0.0,1.0
2018-04-27,16.82,17.11,16.75,16.96,35635,6.85260166642494,6.97074997101847,6.82408311014374,6.90963877898733,87467.6114528487,0.0,1.0
2018-04-30,16.99,17.0,16.82,16.88,9123,6.92186101739356,6.9259350968623,6.85260166642494,6.87704614323739,22392.7885304992,0.0,1.0
2018-05-01,16.82,17.0,16.81,17.0,6366,6.85260166642494,6.9259350968623,6.84852758695619,6.9259350968623,15625.6156730415,0.0,1.0
2018-05-02,16.8,16.91,16.8,16.84,6443,6.84445350748745,6.88926838164362,6.84445350748745,6.86074982536242,15814.6154227783,0.0,1.0
2018-05-03,16.77,16.88,16.75,16.88,3689,6.83223126908122,6.87704614323739,6.82408311014374,6.87704614323739,9054.80619193375,0.0,1.0
2018-05-04,16.95,17.06,16.67,16.99,25014,6.90556469951859,6.95037957367476,6.7914904743938,6.92186101739356,61397.9187001981,0.0,1.0
2018-05-07,17.23,17.35,16.95,17.02,21141,7.01963892464338,7.06852787826829,6.90556469951859,6.93408325579979,51891.4767426596,0.0,1.0
2018-05-08,17.21,17.34,17.19,17.34,15311,7.0114907657059,7.06445379879955,7.00334260676841,7.06445379879955,37581.4956911622,0.0,1.0
2018-05-09,17.0,17.33,16.77,17.32,18297,6.9259350968623,7.0603797193308,6.83223126908122,7.05630563986206,44910.7587134214,0.0,1.0
2018-05-10,16.93,17.19,16.93,17.0,7854,6.8974165405811,7.00334260676841,6.8974165405811,6.9259350968623,19277.9744731493,0.0,1.0
2018-05-11,17.25,17.25,17.0,17.11,8284,7.02778708358087,7.02778708358087,6.9259350968623,6.97074997101847,20333.4276210298,0.0,1.0
2018-05-14,17.01,17.29,17.0,17.29,3828,6.93000917633104,7.04408340145584,6.9259350968623,7.04408340145584,9395.98755834166,0.0,1.0
2018-05-15,16.99,17.14,16.84,17.09,10494,6.92186101739356,6.9829722094247,6.86074982536242,6.96260181208098,25757.9658926952,0.0,1.0
2018-05-16,17.18,17.18,16.88,16.91,15058,6.99926852729967,6.99926852729967,6.87704614323739,6.88926838164362,36960.4965134557,0.0,1.0
2018-05-17,17.09,17.41,17.07,17.14,21747,6.96260181208098,7.09297235508075,6.9544536531435,6.9829722094247,53378.92931851,0.0,1.0
2018-05-18,17.0,17.49,17.0,17.2,12412,6.9259350968623,7.12556499083069,6.9259350968623,7.00741668623715,30465.7778406836,0.0,1.0
2018-05-21,17.1,17.46,16.88,17.11,5979,6.96667589154973,7.11334275242446,6.87704614323739,6.97074997101847,14675.707839949,0.0,1.0
2018-05-22,17.2,17.5,16.98,17.26,7363,7.00741668623715,7.12963907029943,6.91778693792482,7.03186116304961,18072.7942508019,0.0,1.0
2018-05-23,17.11,17.3,16.99,17.19,4516,6.97074997101847,7.04815748092458,6.92186101739356,7.00334260676841,11084.7125949506,0.0,1.0
2018-05-24,16.77,17.299,16.68,17.1,63629,6.83223126908122,7.0477500729777,6.79556455386254,6.96667589154973,156180.06592208,0.0,1.0
2018-05-25,17.04,17.04,16.79,16.86,8480,6.94223141473727,6.94223141473727,6.84037942801871,6.86889798429991,20814.5178930871,0.0,1.0
2018-05-29,17.02,17.13,16.72,17.0,3540,6.93408325579979,6.97889812995595,6.81186087173751,6.9259350968623,8689.07940348209,0.0,1.0
2018-05-30,16.85,17.1,16.85,17.08,8057,6.86482390483117,6.96667589154973,6.86482390483117,6.95852773261224,19776.2465406371,0.0,1.0
2018-05-31,17.0,17.04,16.95,16.97,13402,6.9259350968623,6.94223141473727,6.90556469951859,6.91371285845607,32895.7746230133,0.0,1.0
2018-06-01,17.01,17.29,16.98,17.1,17391,6.93000917633104,7.04408340145584,6.91778693792482,6.96667589154973,42686.9434762591,0.0,1.0
2018-06-04,17.33,17.33,17.15,17.29,8297,7.0603797193308,7.0603797193308,6.98704628889344,7.04408340145584,20365.3366696867,0.0,1.0
2018-06-05,17.01,17.4,16.89,16.89,27643,6.93000917633104,7.088898275612,6.88112022270613,6.88112022270613,67850.910155496,0.0,1.0
2018-06-06,17.48,17.69,17.02,17.05,87302,7.12149091136194,7.20704658020554,6.93408325579979,6.94630549420602,214286.443526213,0.0,1.0
2018-06-07,17.95,18.0,17.6,17.6,45214,7.31297264639284,7.33334304373655,7.17037986498685,7.17037986498685,110979.671228542,0.0,1.0
2018-06-08,18.87,19.04,18.04,18.07,26700,7.68778795751716,7.75704730848578,7.34963936161152,7.36186160001775,65536.2768567717,0.0,1.0
2018-06-11,18.76,19.05,18.24,18.94,45537,7.64297308336099,7.76112138795452,7.43112095098637,7.71630651379835,111772.488360555,0.0,1.0
2018-06-12,18.93,18.98,18.76,18.76,16873,7.71223243432961,7.73260283167332,7.64297308336099,7.64297308336099,41415.4906143936,0.0,1.0
2018-06-13,18.81,19.2,18.76,18.92,29445,7.6633434807047,7.82223257998566,7.64297308336099,7.70815835486087,72273.9952077769,0.0,1.0
2018-06-14,18.93,19.2,18.77,18.83,55710,7.71223243432961,7.82223257998566,7.64704716282973,7.67149163964218,136742.546205646,0.0,1.0
2018-06-15,18.98,18.98,18.75,18.82,12234,7.73260283167332,7.73260283167332,7.63889900389225,7.66741756017344,30028.8693283051,0.0,1.0
2018-06-18,19.01,19.09,18.85,19.0,36205,7.74482507007955,7.77741770582949,7.67963979857967,7.74075099061081,88866.7005093416,0.0,1.0
2018-06-19,19.09,19.19,19.0,19.0,24972,7.77741770582949,7.81815850051692,7.74075099061081,7.74075099061081,61294.8279276144,0.0,1.0
2018-06-20,19.08,19.38,19.0,19.18,24292,7.77334362636075,7.89556601042302,7.74075099061081,7.81408442104817,59625.7392286404,0.0,1.0
2018-06-21,18.97,19.09,18.89,19.09,29458,7.72852875220458,7.77741770582949,7.69593611645464,7.77741770582949,72305.9042564338,0.0,1.0
2018-06-22,19.15,19.25,18.94,19.25,159720,7.80186218264195,7.84260297732937,7.71630651379835,7.84260297732937,392039.480882531,0.0,1.0
2018-06-25,18.36,18.69,18.06,18.66,43587,7.84260297732937,7.98356479554934,7.71445586985667,7.97075008480207,102039.75928825,0.89,1.0
2018-06-26,18.31,18.4,18.27,18.36,26231,7.82124512608392,7.85968925832573,7.80415884508756,7.84260297732937,61408.331059492,0.0,1.0
2018-06-27,18.19,18.39,18.12,18.32,13956,7.76998628309484,7.85541768807664,7.74008529135121,7.82551669633301,32671.8260175468,0.0,1.0
2018-06-28,18.39,18.4,18.24,18.35,20758,7.85541768807664,7.85968925832573,7.79134413434029,7.83833140708028,48595.7125589164,0.0,1.0
2018-06-29,18.11,18.31,18.1,18.31,25148,7.73581372110212,7.82124512608392,7.73154215085303,7.82124512608392,58872.963649274,0.0,1.0
2018-07-02,18.63,18.71,18.2,18.29,54920,7.9579353740548,7.99210793604753,7.77425785334393,7.81270198558574,128570.986305795,0.0,1.0
2018-07-03,18.39,18.78,18.29,18.7,26249,7.85541768807664,8.02200892779116,7.81270198558574,7.98783636579843,61450.470130022,0.0,1.0
2018-07-05,18.84,18.89,18.16,18.16,27880,8.0476383492857,8.06899620053115,7.75717157234757,7.75717157234757,65268.7381319293,0.0,1.0
2018-07-06,18.48,18.9,18.34,18.71,7986,7.89386182031845,8.07326777078024,7.83405983683119,7.99210793604753,18695.7009584501,0.0,1.0
2018-07-09,18.52,18.7,18.38,18.64,8490,7.91094810131481,7.98783636579843,7.85114611782755,7.96220694430389,19875.5949332884,0.0,1.0
2018-07-10,18.58,18.62,18.49,18.62,7312,7.93657752280935,7.95366380380572,7.89813339056754,7.95366380380572,17117.8268730512,0.0,1.0
2018-07-11,18.44,18.66,18.44,18.51,8171,7.87677553932209,7.97075008480207,7.87677553932209,7.90667653106572,19128.7969611189,0.0,1.0
2018-07-12,18.25,18.44,18.25,18.44,7146,7.79561570458938,7.87677553932209,7.79561570458938,7.87677553932209,16729.2110003862,0.0,1.0
2018-07-13,18.22,18.26,18.16,18.26,9728,7.78280099384211,7.79988727483847,7.75717157234757,7.79988727483847,22773.8265619587,0.0,1.0
2018-07-16,18.12,18.31,18.0,18.2,4171,7.74008529135121,7.82124512608392,7.68882644836213,7.77425785334393,9764.55906557666,0.0,1.0
2018-07-17,18.31,18.4,18.09,18.18,11147,7.82124512608392,7.85968925832573,7.72727058060394,7.76571471284575,26095.7899554023,0.0,1.0
2018-07-18,18.52,18.65,18.18,18.42,6813,7.91094810131481,7.96647851455298,7.76571471284575,7.86823239882391,15949.6381955823,0.0,1.0
2018-07-19,18.68,18.69,18.32,18.52,17720,7.97929322530025,7.98356479554934,7.82551669633301,7.91094810131481,41483.5738772521,0.0,1.0
2018-07-20,18.46,18.68,18.45,18.65,10253,7.88531867982027,7.97929322530025,7.88104710957118,7.96647851455298,24002.8827857486,0.0,1.0
2018-07-23,18.35,18.92,18.35,18.52,7530,7.83833140708028,8.08181091127842,7.83833140708028,7.91094810131481,17628.1778383582,0.0,1.0
2018-07-24,18.68,18.68,18.35,18.51,7290,7.97929322530025,7.97929322530025,7.83833140708028,7.90667653106572,17066.3235646257,0.0,1.0
2018-07-25,18.34,18.6,18.34,18.6,5241,7.83405983683119,7.94512066330753,7.83405983683119,7.94512066330753,12269.4927026342,0.0,1.0
2018-07-26,18.34,18.88,18.31,18.34,6004,7.83405983683119,8.06472463028206,7.82124512608392,7.83405983683119,14055.7210812089,0.0,1.0
2018-07-27,18.33,18.74,18.03,18.42,8436,7.8297882665821,8.00492264679479,7.7016411591094,7.86823239882391,19749.1777216986,0.0,1.0
2018-07-30,18.1,18.5,18.01,18.24,7465,7.73154215085303,7.90240496081663,7.69309801861122,7.79134413434029,17476.0089725557,0.0,1.0
2018-07-31,18.52,18.52,18.3,18.47,25678,7.91094810131481,7.91094810131481,7.81697355583483,7.88959025006936,60113.7251704333,0.0,1.0
2018-08-01,18.32,18.55,18.3,18.47,7111,7.82551669633301,7.92376281206208,7.81697355583483,7.88959025006936,16647.2739188002,0.0,1.0
2018-08-02,18.33,18.43,18.3,18.3,6518,7.8297882665821,7.872503969073,7.81697355583483,7.81697355583483,15259.0256507861,0.0,1.0
2018-08-03,18.38,18.47,18.32,18.32,11088,7.85114611782755,7.88959025006936,7.82551669633301,7.82551669633301,25957.6674464431,0.0,1.0
2018-08-06,18.31,18.52,18.31,18.35,16083,7.82124512608392,7.91094810131481,7.82124512608392,7.83833140708028,37651.2595185014,0.0,1.0
2018-08-07,18.44,18.52,18.35,18.35,24899,7.87677553932209,7.91094810131481,7.83833140708028,7.83833140708028,58290.0398402765,0.0,1.0
2018-08-08,18.55,18.75,18.44,18.44,11835,7.92376281206208,8.00919421704389,7.87677553932209,7.87677553932209,27706.4388734356,0.0,1.0
2018-08-09,18.55,18.78,18.55,18.58,12174,7.92376281206208,8.02200892779116,7.92376281206208,7.93657752280935,28500.0580350828,0.0,1.0
2018-08-10,18.71,18.74,18.59,18.66,6699,7.99210793604753,8.00492264679479,7.94084909305844,7.97075008480207,15682.7574155593,0.0,1.0
2018-08-13,18.73,18.81,18.65,18.74,19332,8.0006510765457,8.03482363853843,7.96647851455298,8.00492264679479,45257.3617491556,0.0,1.0
2018-08-14,18.87,18.95,18.7454,18.86,44983,8.06045306003297,8.09462562202569,8.0072292947293,8.05618148978388,105307.878313794,0.0,1.0
2018-08-15,18.82,18.82,18.62,18.8,5773,8.03909520878751,8.03909520878751,7.95366380380572,8.03055206828934,13514.9363427413,0.0,1.0
2018-08-16,18.91,18.92,18.62,18.9,7656,8.07753934102933,8.08181091127842,7.95366380380572,8.07326777078024,17923.1513320678,0.0,1.0
2018-08-17,18.63,18.93,18.6,18.92,67492,7.9579353740548,8.08608248152751,7.94512066330753,8.08181091127842,158002.786011484,0.0,1.0
2018-08-20,18.9,19.01,18.61,18.63,30456,8.07326777078024,8.12025504352023,7.94939223355662,7.9579353740548,71299.3073366585,0.0,1.0
2018-08-21,19.04,19.05,18.89,19.0,14617,8.1330697542675,8.13734132451659,8.06899620053115,8.11598347327114,34219.2663297852,0.0,1.0
2018-08-22,19.06,19.14,18.95,19.04,5856,8.14161289476568,8.1757854567584,8.09462562202569,8.1330697542675,13709.2442790738,0.0,1.0
2018-08-23,18.98,19.47,18.98,19.1,31100,8.10744033277296,8.31674727497837,8.10744033277296,8.15869917576204,72806.9496378408,0.0,1.0
2018-08-24,19.07,19.25,18.85,19.03,31706,8.14588446501477,8.22277272949839,8.05190991953479,8.12879818401841,74225.6316790154,0.0,1.0
2018-08-27,19.04,19.23,18.89,19.23,22958,8.1330697542675,8.21422958900021,8.06899620053115,8.21422958900021,53746.0434014646,0.0,1.0
2018-08-28,18.91,18.95,18.84,18.95,8266,8.07753934102933,8.09462562202569,8.0476383492857,8.09462562202569,19351.197611138,0.0,1.0
2018-08-29,19.12,19.24,18.9,18.91,9663,8.16724231626022,8.2185011592493,8.07326777078024,8.07753934102933,22621.6576961561,0.0,1.0
2018-08-30,19.18,19.33,19.14,19.14,54423,8.19287173775476,8.25694529149111,8.1757854567584,8.1757854567584,127407.479747274,0.0,1.0
2018-08-31,19.3,19.48,19.26,19.39,38127,8.24413058074384,8.32101884522746,8.22704429974748,8.28257471298565,89257.5745608346,0.0,1.0
2018-09-04,19.45,19.56,19.4,19.47,38962,8.30820413448019,8.35519140722018,8.28684628323474,8.31674727497837,91212.3592215291,0.0,1.0
2018-09-05,19.38,19.64,19.3,19.5,30382,8.27830314273656,8.3893639692129,8.24413058074384,8.32956198572564,71126.068935591,0.0,1.0
2018-09-06,19.22,19.61,19.2,19.61,33828,8.20995801875112,8.37654925846563,8.20141487825294,8.37654925846563,79193.3598826006,0.0,1.0
2018-09-07,19.3,19.43,19.18,19.21,33112,8.24413058074384,8.29966099398201,8.19287173775476,8.20568644850203,77517.1612992985,0.0,1.0
2018-09-10,19.26,19.41,19.25,19.39,42337,8.22704429974748,8.29111785348383,8.22277272949839,8.28257471298565,99113.4349458928,0.0,1.0
2018-09-11,19.29,19.69,19.25,19.36,38113,8.23985901049475,8.41072182045835,8.22277272949839,8.26976000223838,89224.7997282002,0.0,1.0
2018-09-12,19.29,19.35,19.23,19.34,44404,8.23985901049475,8.26548843198929,8.21422958900021,8.2612168617402,103952.404878414,0.0,1.0
2018-09-13,19.3,19.8,19.29,19.47,58472,8.24413058074384,8.45770909319834,8.23985901049475,8.31674727497837,136886.429557036,0.0,1.0
2018-09-14,18.86,19.15,18.85,19.06,35778,8.24413058074384,8.37089610929186,8.23975935562149,8.33155508319075,81848.9073397376,0.44,1.0
2018-09-17,18.95,18.99,18.85,18.99,75267,8.28347160684495,8.30095650733433,8.23975935562149,8.30095650733433,172187.425477669,0.0,1.0
2018-09-18,18.9,19.03,18.9,18.96,54029,8.26161548123322,8.31844140782371,8.26161548123322,8.28784283196729,123601.50412708,0.0,1.0
2018-09-19,19.11,19.12,18.99,18.99,21160,8.35341120880248,8.35778243392483,8.30095650733433,8.30095650733433,48407.4816733425,0.0,1.0
2018-09-20,19.11,19.12,19.01,19.12,43218,8.35341120880248,8.35778243392483,8.30969895757902,8.35778243392483,98869.3073231813,0.0,1.0
2018-09-21,19.17,19.18,19.0,19.12,29575,8.37963855953655,8.3840097846589,8.30532773245668,8.35778243392483,67658.3776223585,0.0,1.0
2018-09-24,19.16,19.29,19.13,19.22,17480,8.37526733441421,8.4320932610047,8.36215365904717,8.40149468514828,39988.7892084134,0.0,1.0
2018-09-25,18.88,19.2,18.88,19.16,14253,8.25287303098853,8.39275223490359,8.25287303098853,8.37526733441421,32606.4194844117,0.0,1.0
2018-09-26,19.09,19.16,18.96,18.96,12234,8.34466875855779,8.37526733441421,8.28784283196729,8.28784283196729,27987.5770695497,0.0,1.0
2018-09-27,18.96,19.2,18.94,19.1,27110,8.28784283196729,8.39275223490359,8.2791003817226,8.34903998368013,62019.2262837579,0.0,1.0
2018-09-28,18.98,19.17,18.85,19.06,38047,8.29658528221199,8.37963855953655,8.23975935562149,8.33155508319075,87039.671797054,0.0,1.0
2018-10-01,19.26,19.35,18.92,18.99,19660,8.41897958563766,8.45832061173877,8.27035793147791,8.30095650733433,44975.949418616,0.0,1.0
2018-10-02,19.07,19.3,19.0,19.3,106663,8.3359263083131,8.43646448612705,8.30532773245668,8.43646448612705,244011.683257265,0.0,1.0
2018-10-03,19.14,19.23,19.08,19.15,12810,8.36652488416952,8.40586591027063,8.34029753343544,8.37089610929186,29305.2854553647,0.0,1.0
2018-10-04,19.1,19.28,19.07,19.28,29517,8.34903998368013,8.42772203588235,8.3359263083131,8.42772203588235,67525.6917085091,0.0,1.0
2018-10-05,19.14,19.39,19.06,19.1,13330,8.36652488416952,8.47580551222816,8.33155508319075,8.34903998368013,30494.8833036699,0.0,1.0
2018-10-08,19.01,19.18,19.01,19.15,19682,8.30969895757902,8.3840097846589,8.30969895757902,8.37089610929186,45026.278558352,0.0,1.0
2018-10-09,19.1,19.23,19.0,19.0,14642,8.34903998368013,8.40586591027063,8.30532773245668,8.30532773245668,33496.3301824708,0.0,1.0
2018-10-10,19.1,19.28,19.09,19.14,23676,8.34903998368013,8.42772203588235,8.34466875855779,8.36652488416952,54163.3051086039,0.0,1.0
2018-10-11,19.1,19.25,19.05,19.05,16936,8.34903998368013,8.41460836051532,8.32718385806841,8.32718385806841,38744.2868440326,0.0,1.0
2018-10-12,19.01,19.38,19.01,19.1,21572,8.30969895757902,8.47143428710581,8.30969895757902,8.34903998368013,49350.0091993074,0.0,1.0
2018-10-15,18.95,19.25,18.87,19.0,47293,8.28347160684495,8.41460836051532,8.24850180586618,8.30532773245668,108191.636615188,0.0,1.0
2018-10-16,18.99,19.2,18.98,19.0,73176,8.30095650733433,8.39275223490359,8.29658528221199,8.30532773245668,167403.86951458,0.0,1.0
2018-10-17,18.97,19.11,18.97,19.0,36298,8.29221405708964,8.35341120880248,8.29221405708964,8.30532773245668,83038.5051880429,0.0,1.0
2018-10-18,18.91,19.12,18.91,19.0,83193,8.26598670635557,8.35778243392483,8.26598670635557,8.30532773245668,190319.641911644,0.0,1.0
2018-10-19,18.85,19.0,18.79,18.85,41597,8.23975935562149,8.30532773245668,8.21353200488742,8.23975935562149,95160.9647999069,0.0,1.0
2018-10-22,18.81,18.9,18.7,18.87,43335,8.22227445513211,8.26161548123322,8.17419097878631,8.24850180586618,99136.96683905,0.0,1.0
2018-10-23,18.66,18.82,18.55,18.72,59736,8.15670607829693,8.22664568025445,8.10862260195112,8.182933429031,136657.34051223,0.0,1.0
2018-10-24,18.71,18.91,18.65,18.65,46860,8.17856220390865,8.26598670635557,8.15233485317458,8.15233485317458,107201.067637657,0.0,1.0
2018-10-25,18.77,18.97,18.71,18.74,65932,8.20478955464273,8.29221405708964,8.17856220390865,8.19167587927569,150831.856412421,0.0,1.0
2018-10-26,18.62,18.75,18.59,18.7,28544,8.13922117780754,8.19604710439804,8.12610750244051,8.17419097878631,65299.7711192764,0.0,1.0
2018-10-29,18.69,19.45,18.55,18.75,45758,8.16981975366396,8.50203286296223,8.10862260195112,8.19604710439804,104680.035274518,0.0,1.0
2018-10-30,18.93,19.04,18.56,18.68,27475,8.27472915660026,8.32281263294606,8.11299382707347,8.16544852854162,62854.2324657413,0.0,1.0
2018-10-31,19.0,19.34,18.95,19.1,45265,8.30532773245668,8.45394938661643,8.28347160684495,8.34903998368013,103552.205006798,0.0,1.0
2018-11-01,19.06,19.45,18.99,18.99,22829,8.33155508319075,8.50203286296223,8.30095650733433,8.30095650733433,52225.6332287683,0.0,1.0
2018-11-02,19.22,19.32,19.07,19.07,42062,8.40149468514828,8.44520693637174,8.3359263083131,8.3359263083131,96224.7397988721,0.0,1.0
2018-11-05,19.21,19.5,19.04,19.23,27738,8.39712346002593,8.52388898857396,8.32281263294606,8.40586591027063,63455.8944544034,0.0,1.0
2018-11-06,19.27,19.42,19.1,19.17,27875,8.42335081076001,8.48891918759519,8.34903998368013,8.37963855953655,63769.3077336684,0.0,1.0
2018-11-07,19.58,20.31,19.37,20.31,38146,8.55885878955272,8.87795822348395,8.46706306198347,8.87795822348395,87266.152925866,0.0,1.0
2018-11-08,19.3,19.83,19.3,19.48,40079,8.43646448612705,8.66813941761136,8.43646448612705,8.51514653832927,91688.2541581235,0.0,1.0
2018-11-09,19.35,20.07,19.175,19.31,39852,8.45832061173877,8.77304882054766,8.38182417209773,8.44083571124939,91168.948943575,0.0,1.0
2018-11-12,19.35,19.64,19.28,19.5,35991,8.45832061173877,8.5850861402868,8.42772203588235,8.52388898857396,82336.1849199089,0.0,1.0
2018-11-13,19.17,19.43,19.09,19.4,30159,8.37963855953655,8.49329041271754,8.34466875855779,8.4801767373505,68994.387513532,0.0,1.0
2018-11-14,19.13,19.31,19.13,19.2,29637,8.36215365904717,8.44083571124939,8.36215365904717,8.39275223490359,67800.2142888872,0.0,1.0
2018-11-15,19.19,19.29,19.13,19.13,12380,8.38838100978124,8.4320932610047,8.36215365904717,8.36215365904717,28321.5795423431,0.0,1.0
2018-11-16,19.17,19.305,19.06,19.2,31684,8.37963855953655,8.43865009868822,8.33155508319075,8.39275223490359,72483.111972504,0.0,1.0
2018-11-19,19.25,19.45,19.16,19.28,46504,8.41460836051532,8.50203286296223,8.37526733441421,8.42772203588235,106386.650649202,0.0,1.0
2018-11-20,19.08,19.27,18.95,19.21,64838,8.34029753343544,8.42335081076001,8.28347160684495,8.39712346002593,148329.12555464,0.0,1.0
2018-11-21,19.17,19.19,19.01,19.1,19743,8.37963855953655,8.38838100978124,8.30969895757902,8.34903998368013,45165.8275367109,0.0,1.0
2018-11-23,19.34,19.37,19.15,19.18,9640,8.45394938661643,8.46706306198347,8.37089610929186,8.3840097846589,22053.3139570426,0.0,1.0
2018-11-26,19.11,19.5,19.07,19.48,35214,8.35341120880248,8.52388898857396,8.3359263083131,8.51514653832927,80558.6512119605,0.0,1.0
2018-11-27,19.21,19.35,19.1,19.19,57273,8.39712346002593,8.45832061173877,8.34903998368013,8.38838100978124,131022.764549969,0.0,1.0
2018-11-28,19.97,19.99,19.28,19.36,114986,8.7293365693242,8.73807901956889,8.42772203588235,8.46269183686112,263052.111894658,0.0,1.0
2018-11-29,19.93,20.2,19.8,20.08,68350,8.71185166883482,8.82987474713815,8.65502574224433,8.77742004567,156363.48640704,0.0,1.0
2018-11-30,19.93,20.12,19.85,19.93,36114,8.71185166883482,8.79490494615939,8.67688186785606,8.71185166883482,82617.5705647964,0.0,1.0
2018-12-03,20.8,24.21,20.71,21.5,386128,9.09214825447889,10.5827360211987,9.05280722837778,9.39813401304308,883340.457635369,0.0,1.0
2018-12-04,20.75,21.46,20.62,20.85,306444,9.07029212886716,9.3806491125537,9.01346620227667,9.11400438009062,701048.313511615,0.0,1.0
2018-12-06,20.32,20.75,20.25,20.75,96056,8.8823294486063,9.07029212886716,8.85173087274988,9.07029212886716,219746.174840009,0.0,1.0
2018-12-07,20.77,21.15,20.33,20.33,143135,9.07903457911185,9.24514113376098,8.88670067372864,8.88670067372864,327448.246186856,0.0,1.0
2018-12-10,20.9,21.13,20.51,20.92,120195,9.13586050570234,9.23639868351629,8.96538272593087,9.14460295594704,274968.679571239,0.0,1.0
2018-12-11,20.9,21.0,20.58,21.0,76635,9.13586050570234,9.1795727569258,8.99598130178728,9.1795727569258,175316.982893979,0.0,1.0
2018-12-12,20.92,21.25,20.82,21.17,79882,9.14460295594704,9.28885338498444,9.10089070472358,9.25388358400568,182745.106381377,0.0,1.0
2018-12-13,20.22,20.81,19.85,20.81,123900,9.03969355301074,9.30346304837554,8.87427878473112,9.30346304837554,277139.704494253,0.46,1.0
2018-12-14,20.08,20.4,20.02,20.1,112706,8.97710418122926,9.12016560244407,8.95028016475148,8.98604552005519,252100.948625741,0.0,1.0
2018-12-17,19.36,20.451,19.35,20.0,124586,8.65521598349594,9.14296601645018,8.65074531408298,8.94133882592556,278674.150315747,0.0,1.0
2018-12-18,18.57,19.51,18.5,19.37,110643,8.30203309987188,8.72227602469038,8.27073841398114,8.6596866529089,247486.427153815,0.0,1.0
2018-12-19,18.65,18.86,18.5,18.51,75258,8.33779845517558,8.4316825128478,8.27073841398114,8.27520908339411,168337.206463507,0.0,1.0
2018-12-20,17.33,18.74,17.22,18.74,143948,7.7476700926645,8.37803447989225,7.69849272912191,8.37803447989225,321983.100746882,0.0,1.0
2018-12-21,17.72,17.89,17.33,17.33,90677,7.92202619977005,7.99802757979041,7.7476700926645,7.7476700926645,202826.448623288,0.0,1.0
2018-12-24,18.27,18.28,17.45,17.85,74917,8.167913017483,8.17238368689596,7.80131812562005,7.98014490213856,167574.457155738,0.0,1.0
2018-12-26,19.38,19.59,18.61,18.61,85313,8.66415732232187,8.75804137999409,8.31991577752373,8.31991577752373,190828.245435982,0.0,1.0
2018-12-27,19.68,19.78,19.08,19.19,60695,8.79827740471075,8.84298409884038,8.53003723993298,8.57921460347558,135762.666378359,0.0,1.0
2018-12-28,19.6,20.0,19.4741,19.85,84675,8.76251204940705,8.94133882592556,8.70622632149785,8.87427878473112,189401.166085963,0.0,1.0
2018-12-31,19.22,20.0399,19.2,19.75,86588,8.59262661171446,8.95917679688328,8.58368527288854,8.82957209060149,193680.167334531,0.0,1.0
2019-01-02,19.74,19.9175,19.06,19.06,144557,8.82510142118853,8.90445580326862,8.52109590110706,8.52109590110706,323345.312853718,0.0,1.0
2019-01-03,19.63,20.22,19.6,19.86,151106,8.77592405764594,9.03969355301074,8.76251204940705,8.87874945414408,337994.125805557,0.0,1.0
2019-01-04,19.8,20.16,19.5,20.16,181720,8.8519254376663,9.01286953653296,8.71780535527742,9.01286953653296,406471.566591571,0.0,1.0
2019-01-07,19.96,20.09,19.81,19.84,197584,8.92345614827371,8.98157485064223,8.85639610707927,8.86980811531816,441956.185413983,0.0,1.0
2019-01-08,20.47,20.69,20.1,20.1,67899,9.15146028833481,9.24981501541999,8.98604552005519,8.98604552005519,151876.584305531,0.0,1.0
2019-01-09,20.5,20.61,20.31,20.52,50077,9.1648722965737,9.21404966011629,9.07992957772741,9.17381363539962,112012.308167544,0.0,1.0
2019-01-10,20.91,20.97,20.45,20.5,42132,9.34816974250517,9.37499375898295,9.14251894950888,9.1648722965737,94240.9203369804,0.0,1.0
2019-01-11,20.72,20.91,20.63,20.83,77835,9.26322702365888,9.34816974250517,9.22299099894221,9.31240438720147,174101.443900809,0.0,1.0
2019-01-14,20.77,21.09,20.64,20.65,49674,9.28558037072369,9.4286417919385,9.22746166835518,9.23193233776814,111110.877167454,0.0,1.0
2019-01-15,20.94,21.1,20.81,20.81,69489,9.36158175074406,9.43311246135147,9.30346304837554,9.30346304837554,155433.098673133,0.0,1.0
2019-01-16,20.98,21.15,20.94,20.94,58889,9.37946442839591,9.45546580841628,9.36158175074406,9.36158175074406,131723.002889121,0.0,1.0
2019-01-17,21.14,21.63,20.97,20.98,105330,9.45099513900332,9.67005794023849,9.37499375898295,9.37946442839591,235602.300842451,0.0,1.0
2019-01-18,21.6,21.63,21.1,21.14,203693,9.65664593199961,9.67005794023849,9.43311246135147,9.45099513900332,455620.805710636,0.0,1.0
2019-01-22,21.86,22.2013,21.65,21.77,99212,9.77288333673664,9.92546728380106,9.67899927906442,9.73264731201997,221917.549332396,0.0,1.0
2019-01-23,21.88,22.6,21.72,21.89,99980,9.78182467556256,10.1037128732959,9.71029396495516,9.78629534497552,223635.412875992,0.0,1.0
2019-01-24,21.5,22.01,21.5,21.88,65696,9.61193923786998,9.83994337793108,9.61193923786998,9.78182467556256,146948.910625137,0.0,1.0
2019-01-25,21.41,21.58,21.18,21.5,48807,9.57170321315331,9.64770459317368,9.46887781665517,9.61193923786998,109171.570276441,0.0,1.0
2019-01-28,21.51,21.68,21.03,21.37,70607,9.61640990728294,9.69241128730331,9.40181777546073,9.55382053550146,157933.842737899,0.0,1.0
2019-01-29,21.67,22.09,21.5,21.52,134674,9.68794061789034,9.87570873323478,9.61193923786998,9.6208805766959,301239.003737361,0.0,1.0
2019-01-30,21.53,21.86,21.46,21.68,99368,9.62535124610887,9.77288333673664,9.59405656021813,9.69241128730331,222266.490364689,0.0,1.0
2019-01-31,21.23,21.6,21.17,21.51,112802,9.49123116371998,9.65664593199961,9.46440714724221,9.61640990728294,252315.68156869,0.0,1.0
2019-02-01,21.25,21.31,21.03,21.26,74450,9.50017250254591,9.52699651902368,9.40181777546073,9.50464317195887,166529.870860348,0.0,1.0
2019-02-04,21.34,21.42,21.12,21.25,115755,9.54040852726257,9.57617388256627,9.44205380017739,9.50017250254591,258920.956365878,0.0,1.0
2019-02-05,21.6,22.0,21.2,21.53,96030,9.65664593199961,9.83547270851812,9.47781915548109,9.62535124610887,214800.046994214,0.0,1.0
2019-02-06,21.65,21.97,21.58,21.58,44235,9.67899927906442,9.82206070027923,9.64770459317368,9.64770459317368,98944.9138684687,0.0,1.0
2019-02-07,21.3,21.63,21.24,21.62,28583,9.52252584961072,9.67005794023849,9.49570183313294,9.66558727082553,63934.4969617372,0.0,1.0
2019-02-08,21.36,21.48,21.18,21.25,39645,9.5493498660885,9.60299789904405,9.46887781665517,9.50017250254591,88677.9950336937,0.0,1.0
2019-02-11,21.62,21.76,21.39,21.39,59155,9.66558727082553,9.72817664260701,9.56276187432739,9.56276187432739,132317.99208521,0.0,1.0
2019-02-12,21.55,21.79,21.43,21.69,93402,9.63429258493479,9.7415886508459,9.58064455197924,9.69688195671627,208921.73268097,0.0,1.0
2019-02-13,21.68,21.7,21.45,21.54,59434,9.69241128730331,9.70135262612923,9.58958589080516,9.62982191552183,132942.059700657,0.0,1.0
2019-02-14,21.47,21.73,21.43,21.6,29595,9.59852722963109,9.71476463436812,9.58064455197924,9.65664593199961,66198.1400686635,0.0,1.0
2019-02-15,21.37,21.55,21.28,21.48,61923,9.55382053550146,9.63429258493479,9.5135845107848,9.60299789904405,138509.458606922,0.0,1.0
2019-02-19,21.43,21.55,21.29,21.37,43252,9.58064455197924,9.63429258493479,9.51805518019776,9.55382053550146,96746.138004725,0.0,1.0
2019-02-20,21.66,21.77,21.41,21.42,76197,9.68346994847738,9.73264731201997,9.57170321315331,9.57617388256627,170437.563061732,0.0,1.0
2019-02-21,22.07,22.12,21.72,21.72,96608,9.86676739440886,9.88912074147367,9.71029396495516,9.71029396495516,216092.918254889,0.0,1.0
2019-02-22,22.16,22.17,21.74,22.1,104827,9.90700341912552,9.91147408853848,9.71923530378108,9.88017940264774,234477.189693455,0.0,1.0
2019-02-25,22.27,22.34,21.7641,22.16,71192,9.95618078266811,9.98747546855885,9.73000961706632,9.90700341912552,159242.371608998,0.0,1.0
2019-02-26,22.05,22.18,21.77,22.18,80974,9.85782605558293,9.91594475795145,9.73264731201997,9.91594475795145,181122.763774961,0.0,1.0
2019-02-27,21.74,22.04,21.56,21.99,100030,9.71923530378108,9.85335538616997,9.63876325434775,9.83100203910515,223747.252950445,0.0,1.0
2019-02-28,21.69,21.84,21.52,21.64,62261,9.69688195671627,9.76394199791071,9.6208805766959,9.67452860965146,139265.497510223,0.0,1.0
2019-03-01,21.51,21.8,21.15,21.75,96717,9.61640990728294,9.74605932025886,9.45546580841628,9.72370597319405,216336.729617197,0.0,1.0
2019-03-04,21.41,21.53,21.35,21.5,64527,9.57170321315331,9.62535124610887,9.54487919667554,9.61193923786998,144334.089684428,0.0,1.0
2019-03-05,21.52,21.58,21.11,21.5,74491,9.6208805766959,9.64770459317368,9.43758313076443,9.61193923786998,166621.579721399,0.0,1.0
2019-03-06,21.45,21.55,21.25,21.52,56674,9.58958589080516,9.63429258493479,9.50017250254591,9.6208805766959,126768.487590858,0.0,1.0
2019-03-07,21.43,21.57,21.3,21.42,171774,9.58064455197924,9.64323392376072,9.52252584961072,9.57617388256627,384224.338981403,0.0,1.0
2019-03-08,21.47,21.95,21.3,21.38,58859,9.59852722963109,9.8131193614533,9.52252584961072,9.55829120491442,131655.898844449,0.0,1.0
2019-03-11,21.7,21.81,21.5,21.5,146602,9.70135262612923,9.75052998967182,9.61193923786998,9.61193923786998,327919.571898842,0.0,1.0
2019-03-12,21.37,21.85,21.3,21.67,64452,9.55382053550146,9.76841266732368,9.52252584961072,9.68794061789034,144166.329572749,0.0,1.0
2019-03-13,21.82,21.82,21.35,21.45,155892,9.75500065908479,9.75500065908479,9.54487919667554,9.58958589080516,348699.457732188,0.0,1.0
2019-03-14,21.48,21.57,21.1,21.48,48879,9.81759003086627,9.85872518462688,9.64390827054368,9.81759003086627,106942.835940294,0.48,1.0
2019-03-15,21.42,21.63,21.2,21.23,145959,9.79016659502586,9.88614862046729,9.68961399694436,9.70332571486456,319345.105075992,0.0,1.0
2019-03-18,21.38,21.47,21.18,21.4,59781,9.77188430446558,9.8130194582262,9.68047285166422,9.78102544974572,130795.426979822,0.0,1.0
2019-03-19,21.28,21.4499,21.14,21.37,64970,9.7261785780649,9.80383260721966,9.66219056110395,9.76731373182552,142148.49017044,0.0,1.0
2019-03-20,21.31,21.38,21.12,21.27,71388,9.73989029598511,9.77188430446558,9.65304941582381,9.72160800542483,156190.494324878,0.0,1.0
2019-03-21,21.28,21.38,21.2,21.29,30836,9.7261785780649,9.77188430446558,9.68961399694436,9.73074915070497,67466.3820670414,0.0,1.0
2019-03-22,20.94,21.34,20.87,21.2,31986,9.57077910830259,9.75360201390531,9.53878509982211,9.68961399694436,69982.4781682574,0.0,1.0
2019-03-25,20.86,21.06,20.75,20.95,75039,9.53421452718204,9.6256259799834,9.48393822814129,9.57534968094266,164178.552468826,0.0,1.0
2019-03-26,21.22,21.28,20.75,20.76,47827,9.69875514222449,9.7261785780649,9.48393822814129,9.48850880078136,104641.154985095,0.0,1.0
2019-03-27,21.2,21.36,21.04,21.3,52477,9.68961399694436,9.76274315918545,9.61648483470327,9.73531972334504,114814.934872621,0.0,1.0
2019-03-28,21.28,21.35,21.13,21.21,31567,9.7261785780649,9.75817258654538,9.65761998846388,9.69418456958443,69065.7440235535,0.0,1.0
2019-03-29,21.04,21.47,20.73,21.35,55779,9.61648483470327,9.8130194582262,9.47479708286116,9.75817258654538,122039.41254759,0.0,1.0
2019-04-01,21.62,21.97,21.18,21.42,223426,9.88157804782722,10.0415480902296,9.68047285166422,9.79016659502586,488835.902182864,0.0,1.0
2019-04-02,21.51,22.14,21.42,21.64,181106,9.83130174878647,10.1192478251108,9.79016659502586,9.89071919310735,396243.565658114,0.0,1.0
2019-04-03,21.53,21.65,21.43,21.6,62057,9.84044289406661,9.89528976574742,9.79473716766592,9.87243690254708,135775.109350577,0.0,1.0
2019-04-04,21.37,21.97,21.35,21.53,58199,9.76731373182552,10.0415480902296,9.75817258654538,9.84044289406661,127334.15390841,0.0,1.0
2019-04-05,21.48,21.6,21.4,21.49,52190,9.81759003086627,9.87243690254708,9.78102544974572,9.82216060350633,114187.004802143,0.0,1.0
2019-04-08,21.44,21.66,21.4,21.5,56908,9.79930774030599,9.89986033838749,9.78102544974572,9.8267311761464,124509.562546089,0.0,1.0
2019-04-09,21.33,21.49,21.33,21.45,50248,9.74903144126524,9.82216060350633,9.74903144126524,9.80387831294606,109938.084255568,0.0,1.0
2019-04-10,21.43,21.57,21.34,21.37,61073,9.79473716766592,9.85872518462688,9.75360201390531,9.76731373182552,133622.206251797,0.0,1.0
2019-04-11,21.34,21.56,21.34,21.49,61129,9.75360201390531,9.85415461198681,9.75360201390531,9.82216060350633,133744.729192378,0.0,1.0
2019-04-12,21.31,21.45,21.25,21.44,99719,9.73989029598511,9.80387831294606,9.7124668601447,9.79930774030599,218176.162710575,0.0,1.0
2019-04-15,21.38,21.44,21.24,21.44,94981,9.77188430446558,9.79930774030599,9.70789628750463,9.79930774030599,207809.846773565,0.0,1.0
2019-04-16,21.44,21.62,21.39,21.44,98672,9.79930774030599,9.88157804782722,9.77645487710565,9.79930774030599,215885.421303642,0.0,1.0
2019-04-17,21.59,21.61,21.4,21.45,41885,9.86786632990701,9.87700747518715,9.78102544974572,9.80387831294606,91640.5958255944,0.0,1.0
2019-04-18,21.59,21.65,21.45,21.56,47720,9.86786632990701,9.89528976574742,9.80387831294606,9.85415461198681,104407.048652199,0.0,1.0
2019-04-22,21.77,21.82,21.5,21.67,35417,9.95013663742824,9.97298950062858,9.8267311761464,9.90443091102756,77489.1961884941,0.0,1.0
2019-04-23,21.87,21.99,21.74,21.79,30038,9.99584236382892,10.0506892355097,9.93642491950803,9.95927778270837,65720.4301637628,0.0,1.0
2019-04-24,21.66,22.0,21.6,21.92,54255,9.89986033838749,10.0552598081498,9.87243690254708,10.0186952270293,118705.038236066,0.0,1.0
2019-04-25,21.36,21.75,21.3,21.66,101064,9.76274315918545,9.9409954921481,9.73531972334504,9.89986033838749,221118.901194171,0.0,1.0
2019-04-26,21.4,21.69,21.3,21.44,46427,9.78102544974572,9.91357205630769,9.73531972334504,9.79930774030599,101578.081470571,0.0,1.0
2019-04-29,21.55,21.64,21.3,21.54,69531,9.84958403934674,9.89071919310735,9.73531972334504,9.84501346670667,152127.546098828,0.0,1.0
2019-04-30,21.5,21.63,21.35,21.6,77024,9.8267311761464,9.88614862046729,9.75817258654538,9.87243690254708,168521.55313049,0.0,1.0
2019-05-01,21.52,21.66,21.41,21.58,59973,9.83587232142654,9.89986033838749,9.78559602238579,9.86329575726695,131215.505633243,0.0,1.0
2019-05-02,21.5,21.61,21.35,21.61,54254,9.8267311761464,9.87700747518715,9.75817258654538,9.87700747518715,118702.850326413,0.0,1.0
2019-05-03,21.8,21.85,21.49,21.53,97593,9.96384835534844,9.98670121854878,9.82216060350633,9.84044289406661,213524.666787806,0.0,1.0
2019-05-06,22.23,22.4,21.8,21.81,61833,10.1603829788714,10.2380827137525,9.96384835534844,9.96841892798851,135285.017588253,0.0,1.0
2019-05-07,21.98,22.34,21.84,22.23,74059,10.0461186628697,10.2106592779121,9.98213064590872,10.1603829788714,162034.401008659,0.0,1.0
2019-05-08,22.21,22.36,21.9,22.01,40739,10.1512418335912,10.2198004231923,10.0095540817491,10.0598303807899,89133.2513629916,0.0,1.0
2019-05-09,22.28,22.39,21.96,22.27,39465,10.1832358420717,10.2335121411125,10.0369775175895,10.1786652694316,86345.8544647747,0.0,1.0
2019-05-10,22.37,22.49,22.18,22.21,25789,10.2243709958323,10.2792178675131,10.137530115671,10.1512418335912,56424.002047183,0.0,1.0
2019-05-13,22.15,22.31,22.0,22.31,45540,10.1238183977508,10.1969475599919,10.0552598081498,10.1969475599919,99637.4056081552,0.0,1.0
2019-05-14,22.3,22.4,22.19,22.25,46437,10.1923769873518,10.2380827137525,10.1421006883111,10.1695241241515,101599.960567104,0.0,1.0
2019-05-15,22.16,22.35,22.11,22.3,30515,10.1283889703909,10.2152298505522,10.1055361071906,10.1923769873518,66764.0630683541,0.0,1.0
2019-05-16,22.23,22.3,22.17,22.17,58740,10.1603829788714,10.1923769873518,10.132959543031,10.132959543031,128517.813030808,0.0,1.0
2019-05-17,22.26,22.42,22.12,22.22,33284,10.1740946967916,10.2472238590327,10.1101066798306,10.1558124062313,72822.3848981515,0.0,1.0
2019-05-20,22.31,22.37,22.2,22.26,36213,10.1969475599919,10.2243709958323,10.1466712609512,10.1740946967916,79230.7722724664,0.0,1.0
2019-05-21,22.26,22.37,22.23,22.37,39011,10.1740946967916,10.2243709958323,10.1603829788714,10.2243709958323,85352.5434822073,0.0,1.0
2019-05-22,22.26,22.33,22.18,22.26,46012,10.1740946967916,10.2060887052721,10.137530115671,10.1740946967916,100670.09896448,0.0,1.0
2019-05-23,22.1,22.25,22.04,22.25,40708,10.1009655345505,10.1695241241515,10.0735420987101,10.1695241241515,89065.426163741,0.0,1.0
2019-05-24,22.2,22.35,22.12,22.2,24944,10.1466712609512,10.2152298505522,10.1101066798306,10.1466712609512,54575.2183902022,0.0,1.0
2019-05-28,22.21,22.45,22.17,22.18,84853,10.1512418335912,10.2609355769529,10.132959543031,10.137530115671,185650.697805639,0.0,1.0
2019-05-29,21.97,22.23,21.91,22.09,45629,10.0415480902296,10.1603829788714,10.0141246543892,10.0963949619104,99832.1295672925,0.0,1.0
2019-05-30,22.0,22.07,21.96,22.07,35857,10.0552598081498,10.0872538166303,10.0369775175895,10.0872538166303,78451.8764359159,0.0,1.0
2019-05-31,21.57,21.98,21.48,21.98,62581,9.85872518462688,10.0461186628697,9.81759003086627,10.0461186628697,136921.57400887,0.0,1.0
2019-06-03,21.66,21.66,21.39,21.55,80593,9.89986033838749,9.89986033838749,9.77645487710565,9.84958403934674,176330.202682873,0.0,1.0
2019-06-04,21.53,22.1499,21.5,21.68,129936,9.84044289406661,10.1237726920244,9.8267311761464,9.90900148366763,284288.228702266,0.0,1.0
2019-06-05,21.98,22.41,21.6,21.62,74605,10.0461186628697,10.2426532863926,9.87243690254708,9.88157804782722,163228.999679323,0.0,1.0
2019-06-06,21.9,22.29,21.9,22.04,58073,10.0095540817491,10.1878064147118,10.0095540817491,10.0735420987101,127058.477292104,0.0,1.0
2019-06-07,21.65,22.06,21.65,21.94,76500,9.89528976574742,10.0826832439902,9.89528976574742,10.0278363723094,167375.088472197,0.0,1.0
2019-06-10,21.81,22.0,21.8,21.91,169035,9.96841892798851,10.0552598081498,9.96384835534844,10.0141246543892,369833.308233958,0.0,1.0
2019-06-11,21.7,21.91,21.67,21.91,77433,9.91814262894776,10.0141246543892,9.90443091102756,10.0141246543892,169416.408178662,0.0,1.0
2019-06-12,21.85,21.91,21.66,21.67,166806,9.98670121854878,10.0141246543892,9.89986033838749,9.90443091102756,364956.457616906,0.0,1.0
2019-06-13,21.61,21.74,21.37,21.41,80497,10.1009655345505,10.161730250862,9.98878451982156,10.0074813556097,172215.236657315,0.49,1.0
2019-06-14,21.72,21.86,21.58,21.58,64953,10.1523818329679,10.2178207582265,10.0869429077094,10.0869429077094,138960.411774384,0.0,1.0
2019-06-17,21.58,22.0,21.55,22.0,45499,10.0869429077094,10.283259683485,10.0729202808683,10.283259683485,97340.5350841793,0.0,1.0
2019-06-18,21.55,21.82,21.5,21.56,34975,10.0729202808683,10.1991239224383,10.0495492361331,10.0775944898153,74825.4953860341,0.0,1.0
2019-06-19,21.64,21.8,21.55,21.55,32336,10.1149881613916,10.1897755045442,10.0729202808683,10.0729202808683,69179.6202659845,0.0,1.0
2019-06-20,21.56,21.73,21.4,21.71,63698,10.0775944898153,10.1570560419149,10.0028071466627,10.1477076240209,136275.465478188,0.0,1.0
2019-06-21,21.5,21.59,21.24,21.59,72063,10.0495492361331,10.0916171166564,9.92801980351006,10.0916171166564,154171.541787099,0.0,1.0
2019-06-24,21.38,21.58,21.33,21.48,44047,9.9934587287686,10.0869429077094,9.9700876840334,10.040200818239,94234.1270984605,0.0,1.0
2019-06-25,21.3,21.58,21.25,21.57,46141,9.95606505719229,10.0869429077094,9.93269401245709,10.0822686987623,98714.0295241462,0.0,1.0
2019-06-26,21.25,21.38,21.25,21.26,46887,9.93269401245709,9.9934587287686,9.93269401245709,9.93736822140414,100310.02150579,0.0,1.0
2019-06-27,21.01,21.27,20.86,21.24,103231,9.82051299772817,9.94204243035117,9.75039986352259,9.92801980351006,220852.343508098,0.0,1.0
2019-06-28,20.95,21.21,20.87,20.96,58647,9.79246774404594,9.91399717666894,9.75507407246963,9.79714195299298,125469.358910787,0.0,1.0
2019-07-01,21.13,21.34,20.98,20.99,88663,9.87660350509263,9.97476189298044,9.80649037088705,9.81116457983409,189685.572477826,0.0,1.0
2019-07-02,20.88,21.17,20.81,21.1,106124,9.75974828141666,9.89530034088079,9.72702881878739,9.86258087825152,227041.626085705,0.0,1.0
2019-07-03,20.91,21.1,20.7,20.81,73918,9.77377090825778,9.86258087825152,9.67561252036997,9.72702881878739,158140.127746816,0.0,1.0
2019-07-05,21.07,21.07,20.62,20.83,77257,9.8485582514104,9.8485582514104,9.63821884879366,9.73637723668147,165283.582474306,0.0,1.0
2019-07-08,21.0,21.05,20.82,20.99,66127,9.81583878878113,9.83920983351632,9.73170302773443,9.81116457983409,141472.066716006,0.0,1.0
2019-07-09,20.97,21.04,20.79,20.89,104905,9.80181616194001,9.83453562456928,9.71768040089332,9.7644224903637,224433.698169319,0.0,1.0
2019-07-10,20.9,21.0,20.85,20.93,145108,9.76909669931074,9.81583878878113,9.74572565457555,9.78311932615186,310443.973823493,0.0,1.0
2019-07-11,20.89,21.0,20.7,20.89,93842,9.7644224903637,9.81583878878113,9.67561252036997,9.7644224903637,200765.522173445,0.0,1.0
2019-07-12,20.9,21.0,20.86,20.86,101885,9.76909669931074,9.81583878878113,9.75039986352259,9.75039986352259,217972.711862934,0.0,1.0
2019-07-15,21.15,21.15,20.89,20.89,95903,9.88595192298671,9.88595192298671,9.7644224903637,9.7644224903637,205174.824417637,0.0,1.0
2019-07-16,21.42,21.54,21.15,21.15,71339,10.0121555645568,10.0682460719212,9.88595192298671,9.88595192298671,152622.616593117,0.0,1.0
2019-07-17,21.29,21.53,21.17,21.4,42218,9.95139084824525,10.0635718629742,9.89530034088079,10.0028071466627,90321.165524163,0.0,1.0
2019-07-18,21.26,21.51,21.26,21.34,20479,9.93736822140414,10.0542234450801,9.93736822140414,9.97476189298044,43812.7611153852,0.0,1.0
2019-07-19,21.13,21.41,21.13,21.23,30547,9.87660350509263,10.0074813556097,9.87660350509263,9.92334559456302,65352.234669255,0.0,1.0
2019-07-22,20.96,21.18,20.96,21.15,34972,9.79714195299298,9.89997454982782,9.79714195299298,9.88595192298671,74819.0771877168,0.0,1.0
2019-07-23,20.73,21.21,20.65,20.99,111990,9.68963514721109,9.91399717666894,9.65224147563478,9.81116457983409,239591.343196054,0.0,1.0
2019-07-24,20.63,20.87,20.58,20.62,36618,9.6428930577407,9.75507407246963,9.61952201300551,9.63821884879366,78340.5286646407,0.0,1.0
2019-07-25,20.63,20.81,20.58,20.58,23225,9.6428930577407,9.72702881878739,9.61952201300551,9.61952201300551,49687.5519754296,0.0,1.0
2019-07-26,20.65,20.79,20.57,20.57,35211,9.65224147563478,9.71768040089332,9.61484780405847,9.61484780405847,75330.3936536857,0.0,1.0
2019-07-29,20.81,20.81,20.61,20.7,41393,9.72702881878739,9.72702881878739,9.63354463984662,9.67561252036997,88556.1609868227,0.0,1.0
2019-07-30,21.21,21.3,20.66,20.8,50151,9.91399717666894,9.95606505719229,9.65691568458181,9.72235460984036,107293.02127534,0.0,1.0
2019-07-31,21.0,21.41,20.92,21.41,39985,9.81583878878113,10.0074813556097,9.77844511720482,10.0074813556097,85543.8865764285,0.0,1.0
2019-08-01,21.05,21.32,20.9,20.96,66420,9.83920983351632,9.96541347508636,9.76909669931074,9.79714195299298,142098.910751691,0.0,1.0
2019-08-02,21.39,21.63,21.14,21.14,123048,9.99813293771564,10.1103139524446,9.88127771403967,9.88127771403967,263248.822194732,0.0,1.0
2019-08-05,21.35,21.79,21.22,21.4,240579,9.97943610192748,10.1851012955972,9.91867138561598,10.0028071466627,514694.577683396,0.0,1.0
2019-08-06,21.5,22.06,21.39,21.4,125043,10.0495492361331,10.3113049371672,9.99813293771564,10.0028071466627,267516.924075936,0.0,1.0
2019-08-07,21.99,22.24,21.38,21.43,119997,10.278585474538,10.3954406982139,9.9934587287686,10.0168297735038,256721.514505731,0.0,1.0
2019-08-08,22.24,22.4,22.0,22.0,95601,10.3954406982139,10.4702280413665,10.283259683485,10.283259683485,204528.725786999,0.0,1.0
2019-08-09,22.25,22.33,22.07,22.24,62940,10.400114907161,10.4375085787373,10.3159791461143,10.3954406982139,134653.800703273,0.0,1.0
2019-08-12,22.42,22.54,22.17,22.34,160844,10.4795764592606,10.5356669666251,10.3627212355846,10.4421827876843,344109.563398752,0.0,1.0
2019-08-13,22.87,22.9,22.43,22.43,64565,10.6899158618774,10.7039384887185,10.4842506682077,10.4842506682077,138130.324791974,0.0,1.0
2019-08-14,22.17,22.83,22.14,22.76,76915,10.3627212355846,10.6712190260892,10.3486986087435,10.6384995634599,164551.907866101,0.0,1.0
2019-08-15,22.29,22.41,22.17,22.25,33658,10.4188117429491,10.4749022503136,10.3627212355846,10.400114907161,72007.9063246076,0.0,1.0
2019-08-16,22.21,22.57,22.07,22.29,62165,10.3814180713728,10.5496895934662,10.3159791461143,10.4188117429491,132995.766137894,0.0,1.0
2019-08-19,22.3,22.5,22.24,22.32,87615,10.4234859518962,10.5169701308369,10.3954406982139,10.4328343697902,187443.481865543,0.0,1.0
2019-08-20,22.25,22.6,22.22,22.39,81747,10.400114907161,10.5637122203073,10.3860922803198,10.4655538324195,174889.485956315,0.0,1.0
2019-08-21,22.33,22.54,22.22,22.41,89313,10.4375085787373,10.5356669666251,10.3860922803198,10.4749022503136,191076.182113306,0.0,1.0
2019-08-22,22.26,22.55,22.26,22.38,36488,10.404789116108,10.5403411755721,10.404789116108,10.4608796234725,78062.4067375446,0.0,1.0
2019-08-23,22.14,22.47,22.1,22.27,40270,10.3486986087435,10.5029475039958,10.3300017729554,10.409463325055,86153.6154166009,0.0,1.0
2019-08-26,22.1,22.47,22.07,22.22,49261,10.3300017729554,10.5029475039958,10.3159791461143,10.3860922803198,105388.955774451,0.0,1.0
2019-08-27,21.92,22.27,21.82,22.11,56361,10.2458660119087,10.409463325055,10.1991239224383,10.3346759819024,120578.691792774,0.0,1.0
2019-08-28,21.9,21.96,21.77,21.89,46163,10.2365175940146,10.2645628476968,10.1757528777031,10.2318433850676,98761.0963118087,0.0,1.0
2019-08-29,21.1,21.99,21.07,21.9,266038,9.86258087825152,10.278585474538,9.8485582514104,10.2365175940146,569161.548005999,0.0,1.0
2019-08-30,21.32,21.47,21.08,21.12,144302,9.96541347508636,10.0355266092919,9.85323246035744,9.87192929614559,308719.617875498,0.0,1.0
2019-09-03,21.7,21.87,21.35,21.38,183864,10.1430334150738,10.2224949671735,9.97943610192748,9.9934587287686,393358.538489146,0.0,1.0
2019-09-04,21.76,22.05,21.74,21.79,122529,10.1710786687561,10.3066307282202,10.161730250862,10.1851012955972,262138.473885786,0.0,1.0
2019-09-05,21.7,21.91,21.51,21.85,159979,10.1430334150738,10.2411918029616,10.0542234450801,10.2131465492794,342258.982883844,0.0,1.0
2019-09-06,21.66,21.82,21.5,21.69,73576,10.1243365792857,10.1991239224383,10.0495492361331,10.1383592061268,157408.453138609,0.0,1.0
2019-09-09,21.75,21.82,21.5,21.64,82015,10.166404459809,10.1991239224383,10.0495492361331,10.1149881613916,175462.845006022,0.0,1.0
2019-09-10,21.65,21.78,21.53,21.78,60163,10.1196623703386,10.1804270866501,10.0635718629742,10.1804270866501,128712.688460615,0.0,1.0
2019-09-11,21.75,21.78,21.62,21.74,87261,10.166404459809,10.1804270866501,10.1056397434975,10.161730250862,186686.134464068,0.0,1.0
2019-09-12,21.81,21.94,21.7,21.75,76988,10.1944497134913,10.2552144298028,10.1430334150738,10.166404459809,164708.084025161,0.0,1.0
2019-09-13,21.42,21.62,21.24,21.38,63038,10.2458660119087,10.3415323612262,10.1597662975229,10.2267327420452,131787.19675141,0.5,1.0
2019-09-16,21.51,21.68,21.42,21.43,40354,10.2889158691016,10.3702322660215,10.2458660119087,10.2506493293746,84364.0429218314,0.0,1.0
2019-09-17,21.6,21.62,21.5,21.52,33335,10.3319657262945,10.3415323612262,10.2841325516357,10.2936991865675,69690.1266491364,0.0,1.0
2019-09-18,21.74,21.75,21.5,21.61,32304,10.3989321708167,10.4037154882826,10.2841325516357,10.3367490437603,67534.7188022714,0.0,1.0
2019-09-19,21.83,21.99,21.69,21.69,63412,10.4419820280096,10.5185151074637,10.3750155834874,10.3750155834874,132569.080878208,0.0,1.0
2019-09-20,22.04,22.2,21.88,21.88,85523,10.5424316947931,10.6189647742471,10.465898615339,10.465898615339,178794.321326356,0.0,1.0
2019-09-23,22.14,22.4,22.06,22.4,65141,10.5902648694518,10.7146311235646,10.5519983297248,10.7146311235646,136183.727015192,0.0,1.0
2019-09-24,21.79,22.18,21.69,22.18,63243,10.4228487581461,10.6093981393153,10.3750155834874,10.6093981393153,132215.769601661,0.0,1.0
2019-09-25,21.83,21.92,21.64,21.83,78795,10.4419820280096,10.4850318852025,10.351098996158,10.4419820280096,164728.76944109,0.0,1.0
2019-09-26,22.09,22.26,21.75,21.84,61109,10.5663482821224,10.6476646790424,10.4037154882826,10.4467653454755,127754.430760525,0.0,1.0
2019-09-27,22.14,22.26,22.01,22.15,44190,10.5902648694518,10.6476646790424,10.5280817423954,10.5950481869177,92383.5817196747,0.0,1.0
2019-09-30,21.8,22.3,21.65,22.27,113270,10.427632075612,10.6667979489059,10.3558823136239,10.6524479965082,236802.179257468,0.0,1.0
2019-10-01,21.63,21.99,21.61,21.81,56560,10.3463156786921,10.5185151074637,10.3367490437603,10.4324153930779,118244.294683521,0.0,1.0
2019-10-02,21.25,21.62,20.95,21.62,114033,10.1645496149888,10.3415323612262,10.0210500910125,10.3415323612262,238397.306500104,0.0,1.0
2019-10-03,21.09,21.45,21.07,21.25,46551,10.0880165355347,10.2602159643063,10.078449900603,10.1645496149888,97319.4865949893,0.0,1.0
2019-10-04,21.3,21.43,21.12,21.13,29402,10.1884662023182,10.2506493293746,10.1023664879324,10.1071498053982,61467.7997221511,0.0,1.0
2019-10-07,21.39,21.45,21.13,21.28,35985,10.2315160595111,10.2602159643063,10.1071498053982,10.1788995673864,75230.2147133394,0.0,1.0
2019-10-08,21.48,21.52,21.36,21.4,34326,10.2745659167039,10.2936991865675,10.2171661071134,10.2362993769769,71761.9105252219,0.0,1.0
2019-10-09,21.39,21.56,21.3,21.48,30666,10.2315160595111,10.312832456431,10.1884662023182,10.2745659167039,64110.3171988124,0.0,1.0
2019-10-10,21.75,21.77,21.4,21.56,37813,10.4037154882826,10.4132821232144,10.2362993769769,10.312832456431,79051.8301780053,0.0,1.0
2019-10-11,21.74,21.95,21.74,21.87,48092,10.3989321708167,10.4993818376002,10.3989321708167,10.4611152978732,100541.100069305,0.0,1.0
2019-10-14,21.92,21.92,21.65,21.75,39614,10.4850318852025,10.4850318852025,10.3558823136239,10.4037154882826,82816.9994623941,0.0,1.0
2019-10-15,21.91,22.3,21.88,21.89,27899,10.4802485677367,10.6667979489059,10.465898615339,10.4706819328049,58325.6290200766,0.0,1.0
2019-10-16,22.05,22.21,21.91,21.92,38553,10.5472150122589,10.623748091713,10.4802485677367,10.4850318852025,80598.8736374433,0.0,1.0
2019-10-17,22.05,22.3,21.96,22.08,62957,10.5472150122589,10.6667979489059,10.504165155066,10.5615649646566,131617.858210581,0.0,1.0
2019-10-18,22.1,22.22,22.02,22.06,31419,10.5711315995883,10.6285314091788,10.5328650598613,10.5519983297248,65684.5384487544,0.0,1.0
2019-10-21,22.26,22.49,22.15,22.18,53311,10.6476646790424,10.7576809807575,10.5950481869177,10.6093981393153,111451.93765688,0.0,1.0
2019-10-22,22.38,22.5,22.25,22.28,38182,10.7050644886329,10.7624642982234,10.6428813615765,10.6572313139741,79823.2613084544,0.0,1.0
2019-10-23,22.41,22.5,22.27,22.38,39168,10.7194144410305,10.7624642982234,10.6524479965082,10.7050644886329,81884.5921881921,0.0,1.0
2019-10-24,22.2,22.53,22.16,22.44,46306,10.6189647742471,10.776814250621,10.5998315043836,10.7337643934281,96807.2897739588,0.0,1.0
2019-10-25,22.18,22.27,22.1,22.1,26416,10.6093981393153,10.6524479965082,10.5711315995883,10.5711315995883,55225.2703033928,0.0,1.0
2019-10-28,22.12,22.3,22.01,22.13,41049,10.5806982345201,10.6667979489059,10.5280817423954,10.585481551986,85817.0094141413,0.0,1.0
2019-10-29,22.01,22.18,21.97,22.09,28907,10.5280817423954,10.6093981393153,10.5089484725319,10.5663482821224,60432.9530837437,0.0,1.0
2019-10-30,22.25,22.44,21.86,21.99,74582,10.6428813615765,10.7337643934281,10.4563319804073,10.5185151074637,155921.074718641,0.0,1.0
2019-10-31,22.2,22.28,22.08,22.25,20686,10.6189647742471,10.6572313139741,10.5615649646566,10.6428813615765,43246.1364890967,0.0,1.0
2019-11-01,22.16,22.25,22.08,22.21,60192,10.5998315043836,10.6428813615765,10.5615649646566,10.623748091713,125837.351230383,0.0,1.0
2019-11-04,22.25,22.39,22.05,22.15,70576,10.6428813615765,10.7098478060988,10.5472150122589,10.5950481869177,147546.134044981,0.0,1.0
2019-11-05,21.22,22.24,20.91,21.51,289543,10.1501996625911,10.6380980441106,10.001916821149,10.2889158691016,605318.384291916,0.0,1.0
2019-11-06,21.07,21.45,20.6,21.3,135340,10.078449900603,10.2602159643063,9.85363397970676,10.1884662023182,282941.705135567,0.0,1.0
2019-11-07,20.74,21.25,20.74,21.03,121097,9.92060042422904,10.1645496149888,9.92060042422904,10.0593166307395,253165.299739928,0.0,1.0
2019-11-08,21.05,21.09,20.8,20.81,72204,10.0688832656712,10.0880165355347,9.9493003290243,9.95408364649018,150949.629655745,0.0,1.0
2019-11-11,21.23,21.32,21.04,21.05,57705,10.154982980057,10.1980328372499,10.0640999482054,10.0688832656712,120638.030847111,0.0,1.0
2019-11-12,21.18,21.33,21.11,21.28,48461,10.1310663927276,10.2028161547158,10.0975831704665,10.1788995673864,101312.531199755,0.0,1.0
2019-11-13,20.99,21.21,20.93,21.15,45727,10.040183360876,10.1454163451253,10.0114834560807,10.11671644033,95596.8327969119,0.0,1.0
2019-11-14,20.91,21.18,20.85,21.06,33024,10.001916821149,10.1310663927276,9.97321691635369,10.0736665831371,69039.9502763184,0.0,1.0
2019-11-15,21.09,21.18,20.9,20.99,50494,10.0880165355347,10.1310663927276,9.99713350368307,10.040183360876,105562.71951467,0.0,1.0
2019-11-18,20.93,21.17,20.87,21.13,75596,10.0114834560807,10.1262830752618,9.98278355128544,10.1071498053982,158040.942377925,0.0,1.0
2019-11-19,21.02,21.13,20.9,21.04,32481,10.0545333132736,10.1071498053982,9.99713350368307,10.0640999482054,67904.7548729745,0.0,1.0
2019-11-20,21.11,21.18,21.0,21.08,25945,10.0975831704665,10.1310663927276,10.0449666783418,10.0832332180689,54240.5980474531,0.0,1.0
2019-11-21,21.04,21.12,20.9,21.12,30536,10.0640999482054,10.1023664879324,9.99713350368307,10.1023664879324,63838.5392937761,0.0,1.0
2019-11-22,21.22,21.49,21.05,21.07,52506,10.1501996625911,10.2793492341698,10.0688832656712,10.078449900603,109769.005244925,0.0,1.0
2019-11-25,21.37,21.42,21.18,21.23,74583,10.2219494245793,10.2458660119087,10.1310663927276,10.154982980057,155923.165317911,0.0,1.0
2019-11-26,21.93,22.16,21.67,21.92,223878,10.4898152026684,10.5998315043836,10.3654489485556,10.4850318852025,468039.1832595,0.0,1.0
2019-11-27,22.07,22.16,21.86,21.93,140034,10.5567816471907,10.5998315043836,10.4563319804073,10.4898152026684,292754.97810665,0.0,1.0
2019-11-29,22.1,22.22,22.01,22.17,64480,10.5711315995883,10.6285314091788,10.5280817423954,10.6046148218495,134801.840898045,0.0,1.0
2019-12-02,22.05,22.22,21.97,22.18,136281,10.5472150122589,10.6285314091788,10.5089484725319,10.6093981393153,284908.959048178,0.0,1.0
2019-12-03,22.0,22.05,21.85,22.04,75078,10.5232984249296,10.5472150122589,10.4515486629414,10.5424316947931,156958.011956318,0.0,1.0
2019-12-04,22.09,22.2,22.0,22.03,128905,10.5663482821224,10.6189647742471,10.5232984249296,10.5376483773272,269488.698836268,0.0,1.0
2019-12-05,22.04,22.11,21.99,22.08,116050,10.5424316947931,10.5759149170542,10.5185151074637,10.5615649646566,242614.045226707,0.0,1.0
2019-12-06,22.05,22.13,21.96,22.08,149093,10.5472150122589,10.585481551986,10.504165155066,10.5615649646566,311693.716889148,0.0,1.0
2019-12-09,22.0,22.15,21.95,22.05,229930,10.5232984249296,10.5950481869177,10.4993818376002,10.5472150122589,480691.490038575,0.0,1.0
2019-12-10,22.01,22.12,21.94,22.02,135323,10.5280817423954,10.5806982345201,10.4945985201343,10.5328650598613,282906.164947987,0.0,1.0
2019-12-11,21.95,22.03,21.87,22.03,181698,10.4993818376002,10.5376483773272,10.4611152978732,10.5376483773272,379857.70607154,0.0,1.0
2019-12-12,22.1,22.29,22.08,22.29,154273,10.5711315995883,10.66201463144,10.5615649646566,10.66201463144,322523.021105213,0.0,1.0
2019-12-13,22.14,22.19,22.06,22.13,212148,10.5902648694518,10.6141814567812,10.5519983297248,10.585481551986,443516.453828141,0.0,1.0
2019-12-16,22.22,22.56,22.14,22.14,349125,10.6285314091788,10.7911642030187,10.5902648694518,10.5902648694518,729880.469967899,0.0,1.0
2019-12-17,22.19,22.35,22.15,22.35,296112,10.6141814567812,10.6907145362352,10.5950481869177,10.6907145362352,619051.53089333,0.0,1.0
2019-12-18,22.26,22.31,22.04,22.22,331998,10.6476646790424,10.6715812663717,10.5424316947931,10.6285314091788,694074.776278985,0.0,1.0
2019-12-19,21.2,21.36,20.9,21.1,246634,10.738547710894,10.8195933539951,10.5865871300795,10.6878941839558,486903.90365316,1.25,1.0
2019-12-20,20.95,21.22,20.86,21.2,322569,10.6119138935486,10.7486784162817,10.5663257193042,10.738547710894,636814.491503587,0.0,1.0
2019-12-23,21.0,21.17,20.89,20.89,189768,10.6372406570177,10.7233516528126,10.5815217773857,10.5815217773857,374639.262990717,0.0,1.0
2019-12-24,21.05,21.13,20.96,21.01,77080,10.6625674204868,10.7030902420373,10.6169792462424,10.6423060097115,152171.042490433,0.0,1.0
2019-12-26,21.11,21.17,20.9,21.15,131220,10.6929595366497,10.7233516528126,10.5865871300795,10.7132209474249,259054.02433309,0.0,1.0
2019-12-27,20.95,21.15,20.95,21.07,160217,10.6119138935486,10.7132209474249,10.6119138935486,10.6726981258744,316299.79131668,0.0,1.0
2019-12-30,20.93,20.99,20.85,20.95,136038,10.6017831881609,10.6321753043238,10.5612603666104,10.6119138935486,268565.70158684,0.0,1.0
2019-12-31,20.81,21.08,20.74,21.0,189767,10.5409989558351,10.6777634785682,10.5055414869784,10.6372406570177,374637.288794527,0.0,1.0
2020-01-02,20.86,20.99,20.75,20.81,159986,10.5663257193042,10.6321753043238,10.5106068396722,10.5409989558351,315843.751996296,0.0,1.0
2020-01-03,20.8,20.98,20.77,20.86,122262,10.5359336031413,10.62710995163,10.5207375450598,10.5663257193042,241369.174843868,0.0,1.0
2020-01-06,20.75,20.85,20.72,20.85,94217,10.5106068396722,10.5612603666104,10.4954107815908,10.5612603666104,186002.8426352,0.0,1.0
2020-01-07,20.58,20.8,20.58,20.75,122031,10.4244958438773,10.5359336031413,10.4244958438773,10.5106068396722,240913.135523483,0.0,1.0
2020-01-08,20.65,20.8,20.52,20.55,83704,10.459953312734,10.5359336031413,10.3941037277144,10.4092997857959,165248.118067194,0.0,1.0
2020-01-09,20.76,20.83,20.66,20.7,79846,10.515672192366,10.5511296612228,10.4650186654279,10.4852800762031,157631.669157903,0.0,1.0
2020-01-10,20.78,20.81,20.68,20.78,68677,10.5258028977537,10.5409989558351,10.4751493708155,10.5258028977537,135581.87188785,0.0,1.0
2020-01-13,20.91,20.97,20.8,20.8,134151,10.5916524827733,10.6220445989362,10.5359336031413,10.5359336031413,264840.393372264,0.0,1.0
2020-01-14,20.9,21.0,20.81,20.93,82898,10.5865871300795,10.6372406570177,10.5409989558351,10.6017831881609,163656.915936325,0.0,1.0
2020-01-15,20.96,20.97,20.88,20.9,76667,10.6169792462424,10.6220445989362,10.5764564246918,10.5865871300795,151355.699463078,0.0,1.0
2020-01-16,21.14,21.3,21.02,21.02,149669,10.7081555947311,10.7892012378322,10.6473713624053,10.6473713624053,295475.96988195,0.0,1.0
2020-01-17,21.19,21.28,21.14,21.14,70365,10.7334823582002,10.7790705324446,10.7081555947311,10.7081555947311,138914.315060189,0.0,1.0
2020-01-21,21.5,21.63,21.3,21.31,222922,10.8905082917086,10.9563578767282,10.7892012378322,10.794266590526,440091.763545048,0.0,1.0
2020-01-22,21.55,21.7,21.5,21.58,109028,10.9158350551776,10.9918153455849,10.8905082917086,10.9310311132591,215242.66243704,0.0,1.0
2020-01-23,21.52,21.61,21.47,21.55,115591,10.9006389970962,10.9462271713406,10.8753122336271,10.9158350551776,228199.312046078,0.0,1.0
2020-01-24,21.45,21.71,21.41,21.57,118195,10.8651815282395,10.9968806982787,10.8449201174642,10.9259657605653,233340.118930419,0.0,1.0
2020-01-27,21.24,21.51,21.2,21.45,92507,10.7588091216693,10.8955736444024,10.738547710894,10.8651815282395,182626.967146633,0.0,1.0
2020-01-28,21.2,21.43,21.11,21.26,102273,10.738547710894,10.8550508228518,10.6929595366497,10.7689398270569,201906.967159109,0.0,1.0
2020-01-29,21.21,21.35,21.17,21.17,63805,10.7436130635878,10.8145280013013,10.7233516528126,10.7233516528126,125963.588039727,0.0,1.0
2020-01-30,21.13,21.2,21.06,21.16,76609,10.7030902420373,10.738547710894,10.6676327731806,10.7182863001187,151241.196083934,0.0,1.0
2020-01-31,21.01,21.12,20.94,21.05,115447,10.6423060097115,10.6980248893435,10.6068485408548,10.6625674204868,227915.027794409,0.0,1.0
2020-02-03,20.98,21.15,20.91,20.99,85371,10.62710995163,10.7132209474249,10.5916524827733,10.6321753043238,168539.103119497,0.0,1.0
2020-02-04,20.78,21.55,20.74,21.55,211159,10.5258028977537,10.9158350551776,10.5055414869784,10.9158350551776,416869.293736862,0.0,1.0
2020-02-05,20.8,20.92,20.67,20.8,157120,10.5359336031413,10.5967178354671,10.4700840181217,10.5359336031413,310185.705709612,0.0,1.0
2020-02-06,20.51,20.95,20.5,20.81,155576,10.3890383750206,10.6119138935486,10.3839730223268,10.5409989558351,307137.546788942,0.0,1.0
2020-02-07,20.59,20.77,20.51,20.53,106805,10.4295611965711,10.5207375450598,10.3890383750206,10.3991690804082,210854.024301904,0.0,1.0
2020-02-10,20.52,20.72,20.5,20.65,128561,10.3941037277144,10.4954107815908,10.3839730223268,10.459953312734,253804.636658181,0.0,1.0
2020-02-11,20.55,20.61,20.5,20.57,113133,10.4092997857959,10.4396919019588,10.3839730223268,10.4194304911835,223346.737805788,0.0,1.0
2020-02-12,20.56,20.68,20.51,20.57,92289,10.4143651384897,10.4751493708155,10.3890383750206,10.4194304911835,182196.592376746,0.0,1.0
2020-02-13,20.61,20.61,20.49,20.55,142916,10.4396919019588,10.4396919019588,10.3789076696329,10.4092997857959,282144.222996402,0.0,1.0
2020-02-14,20.55,20.72,20.48,20.56,361722,10.4092997857959,10.4954107815908,10.3738423169391,10.4143651384897,714110.195014586,0.0,1.0
2020-02-18,20.69,20.83,20.57,20.57,124980,10.4802147235093,10.5511296612228,10.4194304911835,10.4194304911835,246735.040094115,0.0,1.0
2020-02-19,20.7,20.78,20.55,20.66,125861,10.4852800762031,10.5258028977537,10.4092997857959,10.4650186654279,248474.306939394,0.0,1.0
2020-02-20,20.73,20.76,20.59,20.71,75433,10.5004761342846,10.515672192366,10.4295611965711,10.4903454288969,148919.541361972,0.0,1.0
2020-02-21,20.53,20.7,20.5,20.7,124773,10.3991690804082,10.4852800762031,10.3839730223268,10.4852800762031,246326.381482341,0.0,1.0
2020-02-24,20.39,20.52,20.21,20.5,139989,10.3282541426948,10.3941037277144,10.237077794206,10.3839730223268,276365.750741998,0.0,1.0
2020-02-25,19.71,20.5,19.6,20.45,323242,9.98381015951515,10.3839730223268,9.92809127988315,10.3586462588577,638143.125540901,0.0,1.0
2020-02-26,19.73,20.3,19.7,19.71,360933,9.99394086490278,10.2826659684504,9.97874480682133,9.98381015951515,712552.554218988,0.0,1.0
2020-02-27,19.14,19.61,18.76,19.54,275185,9.69508505596752,9.93315663257697,9.50260165360244,9.89769916372024,543269.179135054,0.0,1.0
2020-02-28,18.23,18.95,17.78,18.84,516271,9.23413796083009,9.59884335478498,9.00619708960829,9.54312447515299,1019220.2423142,0.0,1.0
2020-03-02,19.01,19.14,18.23,18.25,203495,9.62923547094789,9.69508505596752,9.23413796083009,9.24426866621773,401739.054120274,0.0,1.0
2020-03-03,18.67,18.91,18.46,18.69,217284,9.45701347935808,9.57858194400971,9.35064107278791,9.46714418474572,428961.245413743,0.0,1.0
2020-03-04,18.95,19.06,18.65,18.83,121607,9.59884335478498,9.65456223441698,9.44688277397045,9.53805912245917,240076.076338014,0.0,1.0
2020-03-05,18.85,19.5,18.65,18.65,236214,9.54818982784681,9.87743775294497,9.44688277397045,9.44688277397045,466332.779331022,0.0,1.0
2020-03-06,18.07,18.69,18.0,18.6,366082,9.15309231772901,9.46714418474572,9.11763484887228,9.42155601050136,722717.690412335,0.0,1.0
2020-03-09,16.65,17.64,15.0,17.64,249899,8.43381223520686,8.93528215189484,7.5980290407269,8.93528215189484,493349.654220509,0.0,1.0
2020-03-10,16.37,17.11,15.91,16.9,287926,8.29198235977996,8.66681845912248,8.05897613586433,8.56044605255231,568422.412819156,0.0,1.0
2020-03-11,15.42,16.26,15.31,16.13,290378,7.81077385386725,8.23626348014796,7.75505497423526,8.17041389512833,573263.141882292,0.0,1.0
2020-03-12,12.51,14.82,12.49,14.61,443370,6.33675621996623,7.50685269223818,6.3266255145786,7.400480285668,875299.365710736,0.0,1.0
2020-03-13,12.73,13.1,11.84,12.6,316021,6.70652696661494,6.90145351631231,6.23764959031586,6.63803925996452,599855.536259857,0.51,1.0
2020-03-16,10.93,11.22,7.39,10.57,431057,5.75823564376287,5.91101591244459,3.89326270882046,5.56857737919246,818211.219803637,0.0,1.0
2020-03-17,9.35,11.15,9.35,11.15,465032,4.92584659370383,5.8741379165559,4.92584659370383,5.8741379165559,882700.895630334,0.0,1.0
2020-03-18,8.03,9.0,7.75,8.48,563114,4.23043295694564,4.74145661426037,4.08292097339087,4.46750578765866,1068875.32931493,0.0,1.0
2020-03-19,8.81,8.93,7.5,8.0,497564,4.64135919684821,4.70457861837168,3.95121384521697,4.21462810156477,944451.539750837,0.0,1.0
2020-03-20,9.31,9.89,8.8,8.89,408969,4.904773453196,5.21033399055945,4.63609091172125,4.68350547786385,776284.863375085,0.0,1.0
2020-03-23,9.22,9.78,8.27,9.22,328412,4.8573588870534,5.15238285416293,4.35687179999258,4.8573588870534,623375.523696755,0.0,1.0
2020-03-24,10.48,11.0,9.6,9.6,371106,5.52116281304985,5.79511363965156,5.05755372187773,5.05755372187773,704415.176963716,0.0,1.0
2020-03-25,11.54,13.04,10.52,10.55,416338,6.07960103650718,6.86984380555058,5.54223595355768,5.55804080893854,790272.337140116,0.0,1.0
2020-03-26,12.36,14.74,11.62,11.72,349613,6.51160041691757,7.76545227713309,6.12174731752283,6.17443016879239,663618.220303137,0.0,1.0
2020-03-27,12.83,13.74,11.84,12.09,290149,6.7592098178845,7.2386237644375,6.23764959031586,6.36935671848976,550746.57693717,0.0,1.0
2020-03-30,12.02,12.77,11.16,12.77,274417,6.33247872260107,6.72760010712277,5.87940620168286,6.72760010712277,520884.867441788,0.0,1.0
2020-03-31,11.42,12.36,11.01,12.19,133994,6.01638161498371,6.51160041691757,5.80038192477852,6.42203956975932,254340.827747534,0.0,1.0
2020-04-01,9.47,11.26,9.23,10.98,187764,4.9890660152273,5.93208905295242,4.86262717218036,5.78457706939765,356404.400056629,0.0,1.0
2020-04-02,9.0,9.66,8.78,9.47,268032,4.74145661426037,5.08916343263946,4.62555434146734,4.9890660152273,508765.174133371,0.0,1.0
2020-04-03,9.07,9.32,8.76,9.11,147303,4.77833461014906,4.91004173832296,4.61501777121343,4.79940775065688,279603.31768359,0.0,1.0
2020-04-06,9.5,10.11,9.35,9.54,157334,5.00487087060817,5.32623626335248,4.92584659370383,5.02594401111599,298643.669066006,0.0,1.0
2020-04-07,10.52,10.77,9.88,9.88,146428,5.54223595355768,5.67394308173157,5.20506570543249,5.20506570543249,277942.435671864,0.0,1.0
2020-04-08,11.58,12.0,10.66,10.66,207349,6.10067417701501,6.32194215234716,5.61599194533506,5.61599194533506,393579.684856212,0.0,1.0
2020-04-09,12.09,13.15,11.7,12.13,242838,6.36935671848976,6.92779494194709,6.16389359853848,6.39042985899759,460943.161100912,0.0,1.0
2020-04-13,11.85,12.21,11.16,12.21,114845,6.24291787544282,6.43257614001323,5.87940620168286,6.43257614001323,217993.136727506,0.0,1.0
2020-04-14,11.83,12.55,11.68,12.01,162561,6.23238130518891,6.61169783432974,6.15335702828457,6.32721043747411,308565.303666334,0.0,1.0
2020-04-15,11.62,11.69,10.59,11.27,126004,6.12174731752283,6.15862531341152,5.57911394944637,5.93735733807937,239174.602291895,0.0,1.0
2020-04-16,11.1,11.88,10.79,11.63,91330,5.84779649092112,6.25872273082369,5.68447965198549,6.12701560264979,173358.119006689,0.0,1.0
2020-04-17,11.31,11.8,11.06,11.51,90947,5.9584304785872,6.21657644980804,5.8267233504133,6.06379618112632,172631.127223271,0.0,1.0
2020-04-20,10.97,11.01,10.6,11.01,190810,5.77930878427069,5.80038192477852,5.58438223457332,5.80038192477852,362186.167608303,0.0,1.0
2020-04-21,10.48,10.85,10.23,10.85,251875,5.52116281304985,5.71608936274722,5.38945568487595,5.71608936274722,478096.750518008,0.0,1.0
2020-04-22,10.61,10.79,10.02,10.7,136563,5.58965051970028,5.68447965198549,5.27882169720988,5.63706508584288,259217.177333958,0.0,1.0
2020-04-23,12.22,12.48,11.0,11.06,234681,6.43784442514019,6.57481983844105,5.79511363965156,5.8267233504133,445459.944449893,0.0,1.0
2020-04-24,13.14,13.38,12.29,12.41,107422,6.92252665682014,7.04896549986708,6.47472242102888,6.53794184255235,203903.162815466,0.0,1.0
2020-04-27,13.55,14.46,13.25,13.29,247820,7.13852634702533,7.61794029357833,6.98047779321665,7.00155093372448,470399.748737957,0.0,1.0
2020-04-28,13.05,14.1,13.05,14.05,122827,6.87511209067754,7.42828202900791,6.87511209067754,7.40194060337313,233144.17697618,0.0,1.0
2020-04-29,13.87,14.31,13.36,13.7,188252,7.30711147108792,7.53891601667399,7.03842892961317,7.21755062392967,357330.697681454,0.0,1.0
2020-04-30,13.57,13.93,13.17,13.69,100810,7.14906291727925,7.33872118184966,6.93833151220101,7.21228233880272,191352.589259436,0.0,1.0
2020-05-01,12.54,13.43,12.26,13.43,100299,6.60642954920278,7.07530692550186,6.45891756564801,7.07530692550186,190382.634164588,0.0,1.0
2020-05-04,11.86,12.48,11.58,12.45,134364,6.24818616056977,6.57481983844105,6.10067417701501,6.55901498306018,255043.143569635,0.0,1.0
2020-05-05,11.57,12.56,11.27,12.05,183050,6.09540589188805,6.61696611945669,5.93735733807937,6.34828357798194,347456.516852889,0.0,1.0
2020-05-06,12.33,12.63,11.38,11.82,96822,6.49579556153671,6.65384411534539,5.99530847447589,6.22711302006195,183782.76358771,0.0,1.0
2020-05-07,12.57,13.12,12.33,12.5,142841,6.62223440458365,6.91199008656623,6.49579556153671,6.58535640869496,271133.768499227,0.0,1.0
2020-05-08,12.8,12.85,12.42,12.57,124382,6.74340496250364,6.76974638813842,6.54321012767931,6.62223440458365,236095.801579874,0.0,1.0
2020-05-11,12.84,13.14,12.56,12.86,57784,6.76447810301146,6.92252665682014,6.61696611945669,6.77501467326537,109682.749903454,0.0,1.0
2020-05-12,13.01,13.37,12.8,12.85,86950,6.85403895016971,7.04369721474013,6.74340496250364,6.76974638813842,165044.21819371,0.0,1.0
2020-05-13,12.3,13.3,12.2,13.11,101877,6.47999070615584,7.00681921885143,6.42730785488628,6.90672180143927,193377.916238305,0.0,1.0
2020-05-14,12.58,12.92,11.57,12.13,116478,6.6275026897106,6.80662438402711,6.09540589188805,6.39042985899759,221092.817099103,0.0,1.0
2020-05-15,12.71,12.98,12.38,12.5,49287,6.69599039636103,6.83823409478884,6.52213698717149,6.58535640869496,93554.161956451,0.0,1.0
2020-05-18,13.03,13.9,12.91,13.38,202241,6.86457552042362,7.32291632646879,6.80135609890015,7.04896549986708,383883.930209479,0.0,1.0
2020-05-19,13.02,13.42,12.96,13.01,54576,6.85930723529667,7.07003864037491,6.82769752453493,6.85403895016971,103593.481910753,0.0,1.0
2020-05-20,13.47,13.66,13.07,13.18,74360,7.09638006600969,7.19647748342185,6.88564866093145,6.94359979732796,141146.498733574,0.0,1.0
2020-05-21,13.32,13.81,13.25,13.37,74486,7.01735578910535,7.27550176032619,6.98047779321665,7.04369721474013,141385.665743263,0.0,1.0
2020-05-22,13.51,13.51,13.15,13.39,39525,7.11745320651751,7.11745320651751,6.92779494194709,7.05423378499404,75024.4131582105,0.0,1.0
2020-05-26,13.91,14.14,13.81,13.87,106215,7.32818461159575,7.44935516951574,7.27550176032619,7.30711147108792,201612.094714721,0.0,1.0
2020-05-27,14.03,14.15,13.83,14.1,100084,7.39140403311922,7.45462345464269,7.2860383305801,7.42828202900791,189974.531727422,0.0,1.0
2020-05-28,13.55,14.15,13.31,14.0,122414,7.13852634702533,7.45462345464269,7.01208750397839,7.37559917773835,232360.240666646,0.0,1.0
2020-05-29,13.98,14.14,13.29,13.55,138034,7.36506260748444,7.44935516951574,7.00155093372448,7.13852634702533,262009.357264527,0.0,1.0
2020-06-01,14.82,15.06,14.09,14.21,240347,7.80759855814874,7.93403740119568,7.42301374388096,7.48623316540443,456214.867282389,0.0,1.0
2020-06-02,14.49,15.12,14.35,14.97,287791,7.63374514895919,7.96564711195742,7.55998915718181,7.88662283505308,546270.73718443,0.0,1.0
2020-06-03,15.0,15.26,14.78,14.94,205184,7.90242769043395,8.0394031037348,7.78652541764092,7.87081797967221,389470.188221487,0.0,1.0
2020-06-04,15.08,15.26,14.95,15.0,169893,7.9445739714496,8.0394031037348,7.87608626479917,7.90242769043395,322482.545849155,0.0,1.0
2020-06-05,15.27,15.63,15.01,15.13,385825,8.04467138886176,8.23432965343217,7.9076959755609,7.97091539708438,732354.059627238,0.0,1.0
2020-06-08,15.86,16.02,15.39,15.39,301976,8.35550021135216,8.43979277338346,8.10789081038523,8.10789081038523,573196.007283081,0.0,1.0
2020-06-09,15.52,16.0,15.4,15.82,171906,8.17637851703566,8.42925620312954,8.11315909551219,8.33442707084434,326303.523551558,0.0,1.0
2020-06-10,15.18,15.54,14.9,15.54,234015,7.99725682271916,8.18691508728957,7.84974483916439,8.18691508728957,444195.775970111,0.0,1.0
2020-06-11,14.12,14.62,13.62,14.58,236321,7.43881859926182,7.70223285560962,7.17540434291402,7.6811597151018,448572.911877583,0.0,1.0
2020-06-12,14.34,14.44,14.11,14.11,111522,7.82340341352961,7.87795992268951,7.69792344246184,7.69792344246184,204415.571518955,0.51,1.0
2020-06-15,14.41,14.77,13.81,14.14,122052,7.86159296994154,8.05799640291718,7.53425391498214,7.71429039520981,223716.659807316,0.0,1.0
2020-06-16,14.72,15.18,14.5,15.18,109350,8.03071814833723,8.28167809047277,7.91069382818545,8.28167809047277,200434.378379134,0.0,1.0
2020-06-17,14.37,14.77,14.26,14.71,70893,7.83977036627758,8.05799640291718,7.77975820620169,8.02526249742124,129944.164484974,0.0,1.0
2020-06-18,13.76,14.26,13.6,14.24,163451,7.50697566040219,7.77975820620169,7.41968524574635,7.76884690436971,299599.447466372,0.0,1.0
2020-06-19,13.92,14.23,13.68,13.88,149589,7.59426607505803,7.76339125345372,7.46333045307427,7.57244347139407,274190.930291324,0.0,1.0
2020-06-22,13.7,13.97,13.57,13.97,67073,7.47424175490625,7.62154432963798,7.40331829299838,7.62154432963798,122942.250215122,0.0,1.0
2020-06-23,13.51,13.93,13.32,13.85,137694,7.37058438750244,7.59972172597402,7.26692702009863,7.5560765186461,252387.849076694,0.0,1.0
2020-06-24,13.17,13.41,12.91,13.41,85106,7.18509225635878,7.31602787834254,7.04324533254304,7.31602787834254,155996.051269635,0.0,1.0
2020-06-25,13.22,13.43,12.86,13.17,69579,7.21237051093873,7.32693918017452,7.01596707796309,7.18509225635878,127535.652613093,0.0,1.0
2020-06-26,13.36,13.68,13.11,13.21,70419,7.28874962376259,7.46333045307427,7.15235835086284,7.20691486002274,129075.34056772,0.0,1.0
2020-06-29,13.24,13.43,13.04,13.4,121490,7.22328181277071,7.32693918017452,7.11416879445091,7.31057222742655,222686.535247197,0.0,1.0
2020-06-30,13.48,13.78,13.19,13.35,69215,7.35421743475447,7.51788696223417,7.19600355819076,7.2832939728466,126868.454499422,0.0,1.0
2020-07-01,13.54,13.8,13.45,13.45,62414,7.38695134025041,7.52879826406615,7.3378504820065,7.3378504820065,114402.480952494,0.0,1.0
2020-07-02,13.41,13.72,13.3,13.68,107430,7.31602787834254,7.48515305673823,7.25601571826665,7.46333045307427,196915.0916257,0.0,1.0
2020-07-06,13.35,13.65,13.1,13.58,80175,7.2832939728466,7.4469635003263,7.14690269994685,7.40877394391437,146957.716383604,0.0,1.0
2020-07-07,12.98,13.25,12.76,13.23,130529,7.08143488895497,7.2287374636867,6.96141056880319,7.21782616185472,239254.677416095,0.0,1.0
2020-07-08,12.84,13.14,12.69,13.02,78826,7.00505577613111,7.16872530361081,6.92322101239126,7.10325749261893,144485.050846947,0.0,1.0
2020-07-09,12.44,12.81,12.38,12.81,79852,6.78682973949152,6.98868882338315,6.75409583399558,6.98868882338315,146365.669705812,0.0,1.0
2020-07-10,12.72,12.85,12.32,12.4,70889,6.93958796513924,7.0105114270471,6.72136192849964,6.76500713582756,129936.832637571,0.0,1.0
2020-07-13,13.0,13.3,12.79,12.95,110130,7.09234619078695,7.25601571826665,6.97777752155116,7.065067936207,201864.088622716,0.0,1.0
2020-07-14,13.12,13.26,12.9,12.91,69345,7.15781400177883,7.23419311460269,7.03778968162705,7.04324533254304,127106.739540019,0.0,1.0
2020-07-15,13.46,13.49,13.1,13.2,101820,7.34330613292249,7.35967308567046,7.14690269994685,7.20145920910675,186632.175643012,0.0,1.0
2020-07-16,13.35,13.4,13.06,13.24,51704,7.2832939728466,7.31057222742655,7.12508009628289,7.22328181277071,94771.4595309989,0.0,1.0
2020-07-17,13.71,13.86,13.32,13.48,62140,7.47969740582224,7.56153216956209,7.26692702009863,7.35421743475447,113900.24940539,0.0,1.0
2020-07-20,13.75,13.96,13.7,13.71,78146,7.5015200094862,7.61608867872199,7.47424175490625,7.47969740582224,143238.636788439,0.0,1.0
2020-07-21,13.71,13.92,13.7,13.86,67713,7.47969740582224,7.59426607505803,7.47424175490625,7.56153216956209,124115.3457996,0.0,1.0
2020-07-22,13.8,13.88,13.59,13.71,55049,7.52879826406615,7.57244347139407,7.41422959483036,7.47969740582224,100902.716921746,0.0,1.0
2020-07-23,13.79,13.939,13.5,13.81,67510,7.52334261315016,7.60463181179841,7.36512873658645,7.53425391498214,123743.254543899,0.0,1.0
2020-07-24,13.57,13.76,13.4757,13.76,61981,7.40331829299838,7.50697566040219,7.3518715048606,7.50697566040219,113608.808471121,0.0,1.0
2020-07-27,13.05,13.67,12.97,13.53,101716,7.1196244453669,7.45787480215828,7.07597923803898,7.38149568933442,186441.547610535,0.0,1.0
2020-07-28,13.1,13.24,13.01,13.02,43289,7.14690269994685,7.22328181277071,7.09780184170294,7.10325749261893,79347.0855569668,0.0,1.0
2020-07-29,12.95,13.085,12.88,12.97,88374,7.065067936207,7.13871922357287,7.02687837979508,7.07597923803898,161986.170597874,0.0,1.0
2020-07-30,13.13,13.14,12.62,12.86,120468,7.16326965269482,7.16872530361081,6.88503145597933,7.01596707796309,220813.248235734,0.0,1.0
2020-07-31,13.31,13.32,13.025,13.21,44851,7.26147136918264,7.26692702009863,7.10598531807693,7.20691486002274,82210.1719678329,0.0,1.0
2020-08-03,13.39,13.41,12.96,13.3,144873,7.30511657651056,7.31602787834254,7.070523587123,7.25601571826665,265546.682203203,0.0,1.0
2020-08-04,14.07,14.26,13.443,13.49,151709,7.67610083879788,7.77975820620169,7.33403152636531,7.35967308567046,278076.809414906,0.0,1.0
2020-08-05,14.46,14.58,14.12,14.28,122593,7.88887122452149,7.95433903551337,7.70337909337783,7.79066950803367,224708.29216857,0.0,1.0
2020-08-06,14.36,14.77,14.31,14.45,51669,7.83431471536159,8.05799640291718,7.80703646078164,7.8834155736055,94707.3058662228,0.0,1.0
2020-08-07,14.57,14.74,14.28,14.3,31431,7.94888338459738,8.04162945016921,7.79066950803367,7.80158080986565,57611.8239308144,0.0,1.0
2020-08-10,14.76,15.12,14.5,14.56,94899,8.05254075200119,8.24894418497683,7.91069382818545,7.94342773368139,173946.246673995,0.0,1.0
2020-08-11,14.92,15.05,14.71,14.84,83591,8.13983116665703,8.2107546285649,8.02526249742124,8.09618595932911,153219.114065754,0.0,1.0
2020-08-12,15.01,15.1968,14.81,15.11,24879,8.18893202490094,8.29084358401163,8.07981900658114,8.24348853406084,45602.2578847231,0.0,1.0
2020-08-13,14.67,15.1294,14.57,14.99,65997,8.00343989375728,8.25407249683786,7.94888338459738,8.17802072306896,120969.983263719,0.0,1.0
2020-08-14,15.04,15.14,14.56,14.59,55176,8.20529897764891,8.25985548680881,7.94342773368139,7.95979468642936,101135.503076791,0.0,1.0
2020-08-17,14.79,15.1472,14.7,15.1,81106,8.06890770474916,8.26378355546832,8.01980684650525,8.23803288314485,148664.203866649,0.0,1.0
2020-08-18,14.71,14.94,14.66,14.87,43400,8.02526249742124,8.15074246848901,7.99798424284129,8.11255291207708,79550.5443223997,0.0,1.0
2020-08-19,14.75,14.881,14.75,14.86,49367,8.0470851010852,8.11855412808467,8.0470851010852,8.10709726116109,90487.8276858042,0.0,1.0
2020-08-20,14.46,14.72,14.45,14.7,46826,7.88887122452149,8.03071814833723,7.8834155736055,8.01980684650525,85830.2716230573,0.0,1.0
2020-08-21,14.505,14.53,14.21,14.37,42730,7.91342165364344,7.92706078093342,7.75247995162174,7.83977036627758,78322.4598823995,0.0,1.0
2020-08-24,14.75,14.9315,14.4109,14.42,59915,8.0470851010852,8.14610516521042,7.86208397852398,7.86704862085753,109821.909287479,0.0,1.0
2020-08-25,15.04,15.08,14.78,14.93,85110,8.20529897764891,8.22712158131287,8.06345205383317,8.14528681757302,156003.383117038,0.0,1.0
2020-08-26,14.88,15.06,14.72,15.06,64699,8.11800856299307,8.21621027948089,8.03071814833723,8.21621027948089,118590.79878145,0.0,1.0
2020-08-27,14.52,14.97,14.52,14.88,62859,7.92160513001743,8.16710942123698,7.92160513001743,8.11800856299307,115218.148976076,0.0,1.0
2020-08-28,14.98,15.03,14.59,14.64,45755,8.17256507215297,8.19984332673292,7.95979468642936,7.98707294100931,83867.1694809077,0.0,1.0
2020-08-31,14.76,14.97,14.69,14.86,84596,8.05254075200119,8.16710942123698,8.01435119558926,8.10709726116109,155061.240725754,0.0,1.0
2020-09-01,14.61,14.755,14.485,14.61,57582,7.97070598826134,8.04981292654319,7.90251035181146,7.97070598826134,105545.609289687,0.0,1.0
2020-09-02,14.68,14.8,14.45,14.58,65293,8.00889554467327,8.07436335566515,7.8834155736055,7.95433903551337,119679.578120794,0.0,1.0
2020-09-03,14.46,14.8981,14.43,14.74,71545,7.88887122452149,8.12788329115101,7.87250427177352,8.04162945016921,131139.255611661,0.0,1.0
2020-09-04,14.21,14.67,14.21,14.67,59677,7.75247995162174,8.00343989375728,7.75247995162174,8.00343989375728,109385.664367001,0.0,1.0
2020-09-08,14.59,14.62,14.17,14.2,55200,7.95979468642936,7.97616163917733,7.73065734795778,7.74702430070575,101179.494161209,0.0,1.0
2020-09-09,14.82,14.87,14.58,14.76,89111,8.08527465749713,8.11255291207708,7.95433903551337,8.05254075200119,163337.063481875,0.0,1.0
2020-09-10,14.88,14.99,14.8,14.88,62769,8.11800856299307,8.17802072306896,8.07436335566515,8.11800856299307,115053.182409509,0.0,1.0
2020-09-11,14.88,14.98,14.74,14.92,80713,8.11800856299307,8.17256507215297,8.04162945016921,8.13983116665703,147943.849859305,0.0,1.0
2020-09-14,14.27,14.79,14.24,14.79,89279,8.06345205383317,8.3572849247507,8.04650015743408,8.3572849247507,157998.252050667,0.51,1.0
2020-09-15,14.26,14.6385,14.22,14.37,57619,8.05780142170014,8.27167784793531,8.03519889316802,8.11995837516346,101969.122468972,0.0,1.0
2020-09-16,14.12,14.34,14.03,14.32,70401,7.97869257183772,8.10300647876437,7.92783688264046,8.09170521449832,124589.60049529,0.0,1.0
2020-09-17,14.1,14.16,13.7,14.14,70792,7.96739130757166,8.00129510036984,7.74136602225048,7.98999383610378,125281.55847591,0.0,1.0
2020-09-18,14.06,14.1,13.75,13.98,75027,7.94478877903955,7.96739130757166,7.76961918291563,7.89958372197531,132776.295171377,0.0,1.0
2020-09-21,13.71,13.8,13.44,13.79,96599,7.74701665438351,7.79787234358078,7.59444958679171,7.79222171144775,170952.554910364,0.0,1.0
2020-09-22,13.85,13.92,13.66,13.78,60935,7.82612550424593,7.86567992917713,7.71876349371836,7.78657107931472,107837.492452955,0.0,1.0
2020-09-23,13.85,14.09,13.77,13.88,91083,7.82612550424593,7.96174067543863,7.78092044718169,7.84307740064502,161190.81521445,0.0,1.0
2020-09-24,13.76,14.0,13.74,13.85,79424,7.77526981504866,7.91088498624137,7.7639685507826,7.82612550424593,140557.725454722,0.0,1.0
2020-09-25,14.16,14.3,13.75,13.75,46398,8.00129510036984,8.08040395023226,7.76961918291563,7.76961918291563,82111.1672246199,0.0,1.0
2020-09-28,14.68,14.726,14.23,14.34,114698,8.29512797128738,8.32112087909931,8.04084952530105,8.10300647876437,202982.599645016,0.0,1.0
2020-09-29,14.27,14.59,14.11,14.59,55824,8.06345205383317,8.24427228209011,7.97304193970469,8.24427228209011,98792.4867267378,0.0,1.0
2020-09-30,14.05,14.545,14.04,14.48,81909,7.93913814690652,8.21884443749148,7.93348751477349,8.18211532862679,144955.463515699,0.0,1.0
2020-10-01,14.26,14.28,14.0,14.15,63983,8.05780142170014,8.0691026859662,7.91088498624137,7.99564446823681,113231.579217485,0.0,1.0
2020-10-02,14.4,14.4365,14.08,14.08,44669,8.13691027156255,8.15753507884811,7.9560900433056,7.9560900433056,79051.3325737434,0.0,1.0
2020-10-05,14.34,14.51,14.26,14.46,42119,8.10300647876437,8.19906722502588,8.05780142170014,8.17081406436073,74538.5631349146,0.0,1.0
2020-10-06,14.3,14.5,14.3,14.5,64142,8.08040395023226,8.19341659289285,8.08040395023226,8.19341659289285,113512.963664847,0.0,1.0
2020-10-07,14.32,14.4549,14.018,14.33,56029,8.09170521449832,8.16793224197288,7.92105612408082,8.09735584663134,99155.2779953495,0.0,1.0
2020-10-08,14.38,14.43,14.22,14.31,40584,8.12560900729649,8.15386216796164,8.03519889316802,8.08605458236529,71822.0529040902,0.0,1.0
2020-10-09,14.34,14.4,14.27,14.35,35914,8.10300647876437,8.13691027156255,8.06345205383317,8.1086571108974,63557.4908337644,0.0,1.0
2020-10-12,14.25,14.34,14.11,14.23,53147,8.05215078956711,8.10300647876437,7.97304193970469,8.04084952530105,94054.9636727202,0.0,1.0
2020-10-13,14.25,14.4399,14.1201,14.16,26646,8.05215078956711,8.15945629377334,7.97874907815905,8.00129510036984,47155.7860655033,0.0,1.0
2020-10-14,14.06,14.25,14.02,14.25,30798,7.94478877903955,8.05215078956711,7.92218625050743,8.05215078956711,54503.6365400199,0.0,1.0
2020-10-15,14.05,14.11,13.92,14.0,75708,7.93913814690652,7.97304193970469,7.86567992917713,7.91088498624137,133981.47006857,0.0,1.0
2020-10-16,13.83,14.12,13.83,13.99,81253,7.81482423997987,7.97869257183772,7.81482423997987,7.90523435410834,143794.531456141,0.0,1.0
2020-10-19,13.48,13.98,13.45,13.88,86209,7.61705211532383,7.89958372197531,7.60010021892474,7.84307740064502,152565.231589018,0.0,1.0
2020-10-20,13.7,13.86,13.5,13.58,112030,7.74136602225048,7.83177613637895,7.62835337958989,7.67355843665413,198261.004012547,0.0,1.0
2020-10-21,13.83,13.905,13.7,13.7,48606,7.81482423997987,7.85720398097759,7.74136602225048,7.74136602225048,86018.694644594,0.0,1.0
2020-10-22,13.8,13.9321,13.8,13.9,58485,7.79787234358078,7.8725171940581,7.79787234358078,7.85437866491107,103501.694364669,0.0,1.0
2020-10-23,14.02,14.09,13.84,13.9,39919,7.92218625050743,7.96174067543863,7.8204748721129,7.85437866491107,70645.1934229838,0.0,1.0
2020-10-26,13.96,14.09,13.9,13.94,55384,7.88828245770925,7.96174067543863,7.85437866491107,7.87698119344319,98013.8127843517,0.0,1.0
2020-10-27,13.99,14.09,13.94,13.96,64474,7.90523435410834,7.96174067543863,7.87698119344319,7.88828245770925,114100.508548647,0.0,1.0
2020-10-28,13.28,13.92,13.28,13.8,107341,7.50403947266324,7.86567992917713,7.50403947266324,7.79787234358078,189962.817385618,0.0,1.0
2020-10-29,12.94,13.34,12.63,13.3,186583,7.31191798014024,7.53794326546142,7.13674838401632,7.5153407369293,330198.454982354,0.0,1.0
2020-10-30,13.28,13.31,12.98,13.0,58783,7.50403947266324,7.52099136906233,7.33452050867236,7.34582177293841,104029.068989285,0.0,1.0
2020-11-02,14.2,14.46,13.53,13.7,138979,8.02389762890196,8.17081406436073,7.64530527598898,7.74136602225048,245953.013270194,0.0,1.0
2020-11-03,14.75,14.85,14.3,14.3,109263,8.33468239621859,8.39118871754888,8.08040395023226,8.08040395023226,193364.206743042,0.0,1.0
2020-11-04,15.26,15.45,14.99,15.0,259450,8.62286463500309,8.73022664553065,8.4702975674113,8.47594819954432,459152.168982017,0.0,1.0
2020-11-05,15.3,15.45,15.15,15.26,108473,8.64546716353521,8.73022664553065,8.56070768153977,8.62286463500309,191966.133073757,0.0,1.0
2020-11-06,15.18,15.36,15.01,15.19,77642,8.57765957793885,8.67937095633339,8.48159883167735,8.58331021007188,137404.095988059,0.0,1.0
2020-11-09,15.38,15.65,15.08,15.36,172111,8.69067222059945,8.84323928819124,8.52115325660856,8.67937095633339,304587.161131871,0.0,1.0
2020-11-10,15.58,15.74,15.41,15.41,161645,8.80368486326004,8.89409497738851,8.70762411699854,8.70762411699854,286065.339584113,0.0,1.0
2020-11-11,15.63,15.6999,15.6,15.63,80753,8.83193802392519,8.87143594253506,8.8149861275261,8.83193802392519,142909.67470343,0.0,1.0
2020-11-12,15.6,15.8,15.57,15.66,67722,8.8149861275261,8.92799877018669,8.79803423112701,8.84888992032427,119848.538014262,0.0,1.0
2020-11-13,15.63,15.82,15.6,15.73,96054,8.83193802392519,8.93930003445275,8.8149861275261,8.88844434525548,169988.061049908,0.0,1.0
2020-11-16,16.66,16.72,16.08,16.15,564340,9.41395313362723,9.44785692642541,9.08621646991151,9.12577089484272,998720.119650459,0.0,1.0
2020-11-17,17.08,17.2099,16.553,16.7,214383,9.65127968321447,9.72468139462253,9.35349136980381,9.43655566215935,379396.490433115,0.0,1.0
2020-11-18,16.9,17.25,16.85,17.25,184228,9.54956830481994,9.74734042947597,9.52131514415479,9.74734042947597,326030.779677082,0.0,1.0
2020-11-19,17.02,17.2788,16.8,16.89,84773,9.61737589041629,9.7636142500191,9.49306198348964,9.54391767268691,150023.922995231,0.0,1.0
2020-11-20,16.91,17.19,16.82,17.02,89867,9.55521893695297,9.7134366366778,9.5043632477557,9.61737589041629,159038.843591856,0.0,1.0
2020-11-23,17.22,17.3,17.0,17.0,113228,9.73038853307688,9.77559359014112,9.60607462615023,9.60607462615023,200381.120792044,0.0,1.0
2020-11-24,17.15,17.46,17.1,17.46,153670,9.69083410814568,9.86600370426959,9.66258094748053,9.86600370426959,271951.874378364,0.0,1.0
2020-11-25,17.31,17.37,17.1135,17.13,85772,9.78124422227415,9.81514801507233,9.67020930086012,9.67953284387962,151791.866787148,0.0,1.0
2020-11-27,17.32,17.41,17.26,17.32,47773,9.78689485440718,9.83775054360444,9.752991061609,9.78689485440718,84544.5232945766,0.0,1.0
2020-11-30,17.28,17.45,17.2174,17.4,144163,9.76429232587506,9.86035307213656,9.7289193687223,9.83209991147142,255127.208082307,0.0,1.0
2020-12-01,17.29,17.52,17.28,17.52,151710,9.76994295800809,9.89990749706777,9.76429232587506,9.89990749706777,268483.235907735,0.0,1.0
2020-12-02,17.35,17.5367,17.295,17.31,110387,9.80384675080627,9.90934405272993,9.77276827407461,9.78124422227415,195353.364723137,0.0,1.0
2020-12-03,17.51,17.57,17.3,17.44,126040,9.89425686493474,9.92816065773292,9.77559359014112,9.85470244000353,223054.690223525,0.0,1.0
2020-12-04,17.66,17.75,17.57,17.69,103371,9.97901634693018,10.0298720361275,9.92816065773292,9.99596824332927,182937.054769089,0.0,1.0
2020-12-07,17.35,17.83,17.35,17.83,160578,9.80384675080627,10.0750770931917,9.80384675080627,10.0750770931917,284177.055273827,0.0,1.0
2020-12-08,17.28,17.5975,17.21,17.35,105339,9.76429232587506,9.94369989609875,9.72473790094385,9.80384675080627,186419.850947762,0.0,1.0
2020-12-09,17.28,17.43,17.2,17.4,121995,9.76429232587506,9.8490518078705,9.71908726881082,9.83209991147142,215896.199094088,0.0,1.0
2020-12-10,17.23,17.35,17.13,17.25,118552,9.73603916520991,9.80384675080627,9.67953284387962,9.74734042947597,209803.075494917,0.0,1.0
2020-12-11,17.21,17.3795,17.2,17.23,117164,9.72473790094385,9.82051611559871,9.71908726881082,9.73603916520991,207346.713149389,0.0,1.0
2020-12-14,16.66,17.0,16.4,16.97,233282,9.70213537241174,9.90013813511402,9.55072149505117,9.88266730311087,400579.663220459,0.51,1.0
2020-12-15,16.78,16.9399,16.5811,16.7,79302,9.77201870042431,9.86513823500106,9.65618708424347,9.72542981508259,136173.251484079,0.0,1.0
2020-12-16,16.86,16.94,16.7,16.86,142546,9.81860758576602,9.86519647110773,9.72542981508259,9.81860758576602,244772.544274413,0.0,1.0
2020-12-17,16.95,17.05,16.88,16.93,103256,9.87102008177545,9.92925618845259,9.83025480710145,9.85937286044002,177305.808872917,0.0,1.0
2020-12-18,17.0,17.05,16.94,17.01,168140,9.90013813511402,9.92925618845259,9.86519647110773,9.90596174578173,288721.22398594,0.0,1.0
2020-12-21,16.6,17.0111,16.47,16.93,163688,9.66719370840545,9.90660234295518,9.59148676972517,9.85937286044002,281076.482168494,0.0,1.0
2020-12-22,16.54,16.7,16.505,16.66,89717,9.63225204439917,9.72542981508259,9.61186940706217,9.70213537241174,154057.345380912,0.0,1.0
2020-12-23,16.68,16.96,16.55,16.55,101550,9.71378259374717,9.87684369244316,9.63807565506688,9.63807565506688,174376.354798217,0.0,1.0
2020-12-24,16.57,16.81,16.51,16.69,41046,9.64972287640231,9.78948953242745,9.61478121239603,9.71960620441488,70482.0468640829,0.0,1.0
2020-12-28,17.06,17.45,16.89,16.89,230462,9.9350797991203,10.1622006151612,9.83607841776916,9.83607841776916,395737.30654364,0.0,1.0
2020-12-29,17.2,17.45,17.03,17.24,234407,10.0166103484683,10.1622006151612,9.91760896711716,10.0399047911392,402511.454447914,0.0,1.0
2020-12-30,17.38,17.49,17.2543,17.49,239012,10.1214353404872,10.185495057832,10.048232554394,10.185495057832,410418.919872292,0.0,1.0
2020-12-31,17.75,17.98,17.52,17.98,348037,10.3369089351926,10.47085198055,10.2029658898352,10.47085198055,597630.954159595,0.0,1.0
2021-01-04,17.83,18.2399,17.55,18.16,280225,10.3834978205343,10.6222076218039,10.2204367218383,10.5756769725689,481187.730411918,0.0,1.0
2021-01-05,17.78,17.98,17.6,17.88,196399,10.3543797671957,10.47085198055,10.2495547751769,10.4126158738729,337246.102471837,0.0,1.0
2021-01-06,17.63,17.9776,17.56,17.89,195433,10.26702560718,10.4694543139898,10.226260332506,10.4184394845406,335587.337737863,0.0,1.0
2021-01-07,18.41,18.61,17.62,17.67,120660,10.7212672392617,10.837739452616,10.2612019965123,10.2903200498509,207191.048448576,0.0,1.0
2021-01-08,18.61,18.66,18.35,18.5,116138,10.837739452616,10.8668575059546,10.6863255752554,10.7736797352711,199426.106288088,0.0,1.0
2021-01-11,18.62,18.71,18.25,18.56,163836,10.8435630632837,10.8959755592931,10.6280894685783,10.8086213992774,281330.620036639,0.0,1.0
2021-01-12,18.07,18.655,18.01,18.64,156245,10.5232644765594,10.8639457006207,10.4883228125531,10.8552102846191,268295.751407656,0.0,1.0
2021-01-13,18.39,18.49,18.07,18.07,91426,10.7096200179263,10.7678561246034,10.5232644765594,10.5232644765594,156991.950898885,0.0,1.0
2021-01-14,18.5,18.6,18.36,18.51,76037,10.7736797352711,10.8319158419483,10.6921491859231,10.7795033459389,130566.764055067,0.0,1.0
2021-01-15,18.29,18.55,18.2,18.45,107806,10.6513839112491,10.8027977886097,10.5989714152397,10.7445616819326,185118.831170622,0.0,1.0
2021-01-19,18.32,18.5,18.22,18.49,142339,10.6688547432523,10.7736797352711,10.6106186365751,10.7678561246034,244417.094688561,0.0,1.0
2021-01-20,18.47,18.55,18.23,18.42,56774,10.756208903268,10.8027977886097,10.6164422472429,10.7270908499294,97489.3467977741,0.0,1.0
2021-01-21,18.44,18.59,18.36,18.55,62553,10.7387380712649,10.8260922312806,10.6921491859231,10.8027977886097,107412.743689737,0.0,1.0
2021-01-22,18.31,18.4147,18.0624,18.41,83425,10.6630311325846,10.7240043362755,10.518838532452,10.7212672392617,143253.051689229,0.0,1.0
2021-01-25,18.18,18.3732,18.15,18.28,79542,10.5873241939043,10.6998363520045,10.5698533619011,10.6455603005814,136585.366945936,0.0,1.0
2021-01-26,18.45,18.55,18.19,18.19,67463,10.7445616819326,10.8027977886097,10.593147804572,10.593147804572,115843.939180227,0.0,1.0
2021-01-27,18.41,18.5999,18.2364,18.3,89207,10.7212672392617,10.8318576058416,10.6201693580702,10.6572075219169,153181.600024466,0.0,1.0
2021-01-28,18.33,18.49,18.3,18.36,109581,10.67467835392,10.7678561246034,10.6572075219169,10.6921491859231,188166.768440605,0.0,1.0
2021-01-29,18.2,18.4599,18.17,18.23,155286,10.5989714152397,10.7503270564936,10.5815005832366,10.6164422472429,266649.006707986,0.0,1.0
2021-02-01,18.4,18.4499,18.033,18.2,108696,10.715443628594,10.7445034458259,10.5017171170889,10.5989714152397,186647.092675007,0.0,1.0
2021-02-02,18.83,18.9,18.22,18.28,454170,10.9658588873057,11.0066241619797,10.6106186365751,10.6455603005814,779876.997131524,0.0,1.0
2021-02-03,18.74,18.89,18.56,18.89,172156,10.9134463912963,11.000800551312,10.8086213992774,11.000800551312,295617.289381012,0.0,1.0
2021-02-04,19.66,19.81,18.7691,18.8,526104,11.449218572726,11.5365727327417,10.9303930983393,10.9483880553026,903398.303936592,0.0,1.0
2021-02-05,19.75,20.0199,19.695,20.0,288465,11.5016310687354,11.658810320657,11.469601210063,11.6472213354283,495337.027935674,0.0,1.0
2021-02-08,20.53,20.625,19.95,20.0711,555806,11.9558727008171,12.0111970021604,11.6181032820897,11.6886272072757,954401.026636906,0.0,1.0
2021-02-09,20.44,20.69,20.25,20.69,190681,11.9034602048077,12.0490504715005,11.7928116021211,12.0490504715005,327427.451593095,0.0,1.0
2021-02-10,20.49,20.5863,20.37,20.55,139152,11.9325782581462,11.9886596288763,11.8626949301337,11.9675199221525,238944.544784654,0.0,1.0
2021-02-11,20.6,20.7739,20.44,20.49,185950,11.9966379754911,12.0979105650027,11.9034602048077,11.9325782581462,319303.62555124,0.0,1.0
2021-02-12,20.5,20.85,20.42,20.6,190683,11.938401868814,12.142228242184,11.8918129834722,11.9966379754911,327430.88588861,0.0,1.0
2021-02-16,20.91,21.24,20.5,20.6,220934,12.1771699061902,12.3693490582248,11.938401868814,11.9966379754911,379376.322707921,0.0,1.0
2021-02-17,21.3,21.66,20.93,21.02,391063,12.4042907222311,12.6139407062688,12.1888171275257,12.2412296235351,671512.953583999,0.0,1.0
2021-02-18,21.5,21.62,21.05,21.3145,289748,12.5207629355854,12.5906462635979,12.2587004555382,12.4127349576993,497540.12850885,0.0,1.0
2021-02-19,21.56,21.6591,21.31,21.5,177026,12.5557045995917,12.6134165813087,12.4101143328988,12.5207629355854,303979.798961192,0.0,1.0
2021-02-22,22.07,22.74,21.58,21.58,318906,12.8527087436451,13.2428906583819,12.5673518209271,12.5673518209271,547608.722828952,0.0,1.0
2021-02-23,21.97,21.98,21.2606,21.76,255054,12.7944726369679,12.8002962476357,12.3813456962003,12.6721768129459,437965.404201916,0.0,1.0
2021-02-24,22.36,22.64,22.0001,22.04,138640,13.0215934530088,13.1846545517048,12.8120017050778,12.8352379116419,238065.365132691,0.0,1.0
2021-02-25,21.48,22.4,21.39,22.35,299408,12.5091157142499,13.0448878956796,12.4567032182405,13.0157698423411,514127.775848594,0.0,1.0
2021-02-26,21.9,22.09,21.5,21.62,163795,12.7537073622939,12.8643559649805,12.5207629355854,12.5906462635979,281260.216978572,0.0,1.0
2021-03-01,22.19,22.6,22.12,22.31,219819,12.9225920716577,13.1613601090339,12.8818267969837,12.9924753996702,377461.702958041,0.0,1.0
2021-03-02,22.16,22.5,22.09,22.33,159502,12.9051212396545,13.1031240023568,12.8643559649805,13.0041226210056,273888.501654606,0.0,1.0
2021-03-03,22.21,22.4799,21.9901,22.28,215566,12.9342392929931,13.0914185449147,12.80617809441,12.9750045676671,370158.673544386,0.0,1.0
2021-03-04,21.74,22.4695,21.4109,22.21,184249,12.6605295916105,13.0853619898203,12.468874564536,12.9342392929931,316382.75721533,0.0,1.0
2021-03-05,21.59,22.18,20.7,22.0,291565,12.5731754315948,12.9167684609899,12.0548740821682,12.8119434689711,500660.185984659,0.0,1.0
2021-03-08,21.86,21.98,21.51,21.81,180822,12.7304129196231,12.8002962476357,12.5265865462531,12.7012948662845,310498.091849563,0.0,1.0
2021-03-09,22.03,22.145,21.8,21.97,202279,12.8294143009742,12.8963858236529,12.6954712556168,12.7944726369679,347342.931287332,0.0,1.0
2021-03-10,22.2,22.48,22.1,22.1,167766,12.9284156823254,13.0914767810214,12.8701795756482,12.8701795756482,288079.010724545,0.0,1.0
2021-03-11,22.46,22.75,22.2,22.34,275127,13.0798295596859,13.2487142690496,12.9284156823254,13.0099462316734,472433.711142975,0.0,1.0
2021-03-12,22.01,22.3068,21.9,22.2,131176,13.1205948343599,13.2975231645207,13.0550216661737,13.2338575794089,220049.761192161,0.52,1.0
2021-03-15,22.0,22.1,21.4501,22.1,192473,13.1146336372521,13.1742456083305,12.7868274082919,13.1742456083305,322876.423171454,0.0,1.0
2021-03-16,21.85,21.99,21.635,21.99,113674,13.0252156806345,13.1086724401442,12.8970499428159,13.1086724401442,190689.886517028,0.0,1.0
2021-03-17,21.9,22.03,21.63,21.8,105038,13.0550216661737,13.1325172285756,12.8940693442619,12.9954096950953,176202.86345141,0.0,1.0
2021-03-18,21.48,22.0,21.4,21.97,124568,12.8046513876443,13.1146336372521,12.7569618107816,13.0967500459286,208964.739374467,0.0,1.0
2021-03-19,21.72,21.811,21.35,21.635,162084,12.9477201182325,13.0019670119139,12.7271558252424,12.8970499428159,271898.407430248,0.0,1.0
2021-03-22,22.03,22.18,21.73,21.9,140101,13.1325172285756,13.2219351851932,12.9536813153404,13.0550216661737,235021.586210762,0.0,1.0
2021-03-23,21.8,22.3,21.76,22.02,82593,12.9954096950953,13.2934695504873,12.9715649066639,13.1265560314678,138551.030113314,0.0,1.0
2021-03-24,21.7,22.22,21.65,21.95,83445,12.9357977240168,13.2457799736246,12.9059917384776,13.0848276517129,139980.273241141,0.0,1.0
2021-03-25,21.87,21.9338,21.26,21.51,85780,13.0371380748501,13.0751705123982,12.6735050512718,12.8225349789678,143897.271719397,0.0,1.0
2021-03-26,21.97,22.09,21.66,21.705,68465,13.0967500459286,13.1682844112227,12.9119529355855,12.9387783225708,114851.092425606,0.0,1.0
2021-03-29,22.09,22.275,21.8935,21.97,142098,13.1682844112227,13.2785665577177,13.0511468880536,13.0967500459286,238371.58448103,0.0,1.0
2021-03-30,22.25,22.39,22.03,22.13,92101,13.2636635649481,13.3471203244579,13.1325172285756,13.192129199654,154500.846614924,0.0,1.0
2021-03-31,22.16,22.39,22.16,22.24,119201,13.2100127909776,13.3471203244579,13.2100127909776,13.2577023678403,199961.514178407,0.0,1.0
2021-04-01,22.41,22.61,22.16,22.29,161158,13.3590427186736,13.4782666608304,13.2100127909776,13.2875083533795,270345.028162211,0.0,1.0
2021-04-05,22.94,23.26,22.5,22.59,236080,13.6749861653892,13.8657444728402,13.4126934926442,13.4663442666148,396027.837578867,0.0,1.0
2021-04-06,23.17,23.32,22.94,23.0,224096,13.8120936988696,13.9015116554872,13.6749861653892,13.7107533480363,375924.492926438,0.0,1.0
2021-04-07,23.37,23.66,23.075,23.2,127739,13.9313176410264,14.1041923571538,13.7554623263451,13.8299772901931,214284.140734017,0.0,1.0
2021-04-08,23.6,23.61,23.19,23.43,95500,14.0684251745068,14.0743863716146,13.8240160930853,13.9670848236735,160202.721487554,0.0,1.0
2021-04-09,23.88,24.08,23.63,23.67,141024,14.2353386935264,14.3545626356832,14.0863087658303,14.1101535542617,236569.932932573,0.0,1.0
2021-04-12,24.0,24.34,23.87,24.25,166802,14.3068730588205,14.5095537604871,14.2293774964185,14.4559029865165,279812.925126355,0.0,1.0
2021-04-13,23.95,24.03,23.6619,24.0,200866,14.2770670732813,14.324756650144,14.1053249846043,14.3068730588205,336955.809992868,0.0,1.0
2021-04-14,23.42,23.92,23.36,23.82,206600,13.9611236265656,14.2591834819577,13.9253564439186,14.1995715108793,346574.683343756,0.0,1.0
2021-04-15,23.39,23.5499,23.335,23.53,92127,13.9432400352421,14.0385595769965,13.910453451149,14.0266967947519,154544.462015538,0.0,1.0
2021-04-16,23.39,23.65,23.23,23.6,125530,13.9432400352421,14.098231160046,13.8478608815166,14.0684251745068,210578.5091972,0.0,1.0
2021-04-19,23.53,23.6799,23.41,23.49,111541,14.0266967947519,14.1160551393984,13.9551624294578,14.0028520063205,187111.746151238,0.0,1.0
2021-04-20,23.37,23.94,23.37,23.705,124075,13.9313176410264,14.2711058761734,13.9313176410264,14.1310177441391,208137.724278202,0.0,1.0
2021-04-21,23.67,23.7,23.34,23.38,133238,14.1101535542617,14.1280371455852,13.9134340497029,13.9372788381343,223508.797963965,0.0,1.0
2021-04-22,23.58,23.9,23.5,23.6,86053,14.0565027802911,14.247261087742,14.0088132034284,14.0684251745068,144355.233425848,0.0,1.0
2021-04-23,23.76,23.89,23.6,23.77,64100,14.1638043282323,14.2412998906342,14.0684251745068,14.1697655253401,107528.737668609,0.0,1.0
2021-04-26,24.2,24.41,23.96,24.14,146065,14.4260970009773,14.551282140242,14.2830282703891,14.3903298183302,245026.288105545,0.0,1.0
2021-04-27,24.4,24.45,24.13,24.2,156154,14.5453209431341,14.5751269286733,14.3843686212224,14.4260970009773,261950.741059346,0.0,1.0
2021-04-28,24.5,24.71,24.3151,24.41,80204,14.6049329142126,14.7301180534772,14.4947103796886,14.551282140242,134543.445803013,0.0,1.0
2021-04-29,24.88,24.9,24.5,24.59,73945,14.8314584043105,14.8433807985262,14.6049329142126,14.6585836881831,124043.876862798,0.0,1.0
2021-04-30,24.48,24.9,24.47,24.83,89507,14.5930105199969,14.8433807985262,14.587049322889,14.8016524187713,150149.371645931,0.0,1.0
2021-05-03,24.39,24.6799,24.32,24.64,91542,14.5393597460263,14.7121748501826,14.4976313662714,14.6883896737223,153563.115501713,0.0,1.0
2021-05-04,24.34,24.41,24.0,24.33,104757,14.5095537604871,14.551282140242,14.3068730588205,14.5035925633792,175731.481621693,0.0,1.0
2021-05-05,24.42,24.69,24.1,24.45,65388,14.5572433373498,14.7181956592615,14.3664850298989,14.5751269286733,109689.377514431,0.0,1.0
2021-05-06,24.29,24.5409,24.009,24.4,59709,14.4797477749479,14.6293142103836,14.3122381362175,14.5453209431341,100162.767510998,0.0,1.0
2021-05-07,24.28,24.5,24.11,24.3,53507,14.47378657784,14.6049329142126,14.3724462270067,14.4857089720557,89758.816949053,0.0,1.0
2021-05-10,24.16,24.75,24.12,24.37,93891,14.4022522125459,14.7539628419086,14.3784074241146,14.5274373518106,157503.599195685,0.0,1.0
2021-05-11,23.49,23.9938,23.35,23.99,167417,14.0028520063205,14.3031771166136,13.9193952468107,14.3009118617126,280844.597102428,0.0,1.0
2021-05-12,22.7,23.5,22.524,23.48,217090,13.531917434801,14.0088132034284,13.427000365703,13.9968908092127,364171.819976263,0.0,1.0
2021-05-13,23.48,23.49,22.68,22.68,136217,13.9968908092127,14.0028520063205,13.5199950405853,13.5199950405853,228506.116365132,0.0,1.0
2021-05-14,23.75,23.93,23.53,23.6,64862,14.1578431311244,14.2651446790656,14.0266967947519,14.0684251745068,108807.004409693,0.0,1.0
2021-05-17,24.04,24.05,23.7,23.77,57800,14.3307178472518,14.3366790443597,14.1280371455852,14.1697655253401,96960.3905966557,0.0,1.0
2021-05-18,24.44,24.58,24.05,24.17,201307,14.5691657315655,14.6526224910753,14.3366790443597,14.4082134096538,337695.594287906,0.0,1.0
2021-05-19,24.7,24.7,23.93,24.3,101738,14.7241568563694,14.7241568563694,14.2651446790656,14.4857089720557,170667.062604196,0.0,1.0
2021-05-20,24.8,24.97,24.53,24.73,71576,14.7837688274478,14.8851091782811,14.6228165055361,14.7420404476929,120069.842860661,0.0,1.0
2021-05-21,24.92,25.03,24.76,24.92,60102,14.8553031927419,14.9208763609282,14.7599240390164,14.8553031927419,100822.031066439,0.0,1.0
2021-05-24,25.57,25.65,24.8,25.0,122431,15.2427810047516,15.2904705816144,14.7837688274478,14.9029927696046,205379.888947044,0.0,1.0
2021-05-25,26.11,26.95,25.5,25.6,440936,15.5646856485751,16.0654262056338,15.2010526249967,15.2606645960752,739676.934050638,0.0,1.0
2021-05-26,26.33,27.904,25.77,27.84,207068,15.6958319849476,16.6341244097219,15.3620049469085,16.5959727482317,347359.760554815,0.0,1.0
2021-05-27,27.14,27.48,26.27,26.5,204210,16.1786889506828,16.3813696523494,15.6600648023006,15.7971723357809,342565.421518046,0.0,1.0
2021-05-28,26.9,27.28,26.67,27.15,143665,16.0356202200946,16.2621457101926,15.8985126866142,16.1846501477906,241000.251125753,0.0,1.0
2021-06-01,27.01,27.15,26.61,27.15,136974,16.1011933882809,16.1846501477906,15.8627455039672,16.1846501477906,229775.995529174,0.0,1.0
2021-06-02,26.91,27.12,26.66,27.01,119557,16.0415814172024,16.1667665564671,15.8925514895064,16.1011933882809,200558.709663744,0.0,1.0
2021-06-03,26.8,26.95,26.79,26.89,136023,15.9760082490162,16.0654262056338,15.9700470519083,16.0296590229868,228180.678375932,0.0,1.0
2021-06-04,27.1,27.33,26.875,27.03,162594,16.1548441622514,16.2919516957318,16.020717227325,16.1131157824965,272753.940288454,0.0,1.0
2021-06-07,27.54,27.7,27.26,27.4,325673,16.4171368349965,16.5125159887219,16.2502233159769,16.3336800754867,546321.475549906,0.0,1.0
2021-06-08,27.87,28.1,27.7,27.76,354084,16.6138563395553,16.7509638730356,16.5125159887219,16.548283171369,593981.3658136,0.0,1.0
2021-06-09,27.65,28.1,27.53,28.0,202769,16.4827100031827,16.7509638730356,16.4111756378886,16.6913519019572,340148.121814763,0.0,1.0
2021-06-10,27.6,27.81,27.47,27.81,146260,16.4529040176435,16.5780891569082,16.3754084552416,16.5780891569082,245353.403610153,0.0,1.0
2021-06-11,27.65,27.84,27.37,27.75,210654,16.4827100031827,16.5959727482317,16.3157964841632,16.5423219742612,353375.330808788,0.0,1.0
2021-06-14,26.65,27.34,26.43,27.26,262512,16.2025337391142,16.6220364888323,16.068779239204,16.573398488865,431780.912334176,0.53,1.0
2021-06-15,26.15,26.622,25.89,26.54,199078,15.8985462393184,16.1855104391256,15.7404727394246,16.1356564891591,327444.385268724,0.0,1.0
2021-06-16,25.85,26.17,25.7,26.1,209882,15.716153739441,15.9107057393102,15.6249574895022,15.8681474893388,345214.852816334,0.0,1.0
2021-06-17,25.4,25.94,25.12,25.85,170926,15.4425649896248,15.7708714894042,15.2723319897391,15.716153739441,281139.849689276,0.0,1.0
2021-06-18,24.61,25.4,24.41,25.3,387624,14.9622647399475,15.4425649896248,14.8406697400292,15.3817674896656,637565.689807028,0.0,1.0
2021-06-21,25.52,25.67,24.62,24.84,149259,15.5155219895757,15.6067182395145,14.9683444899434,15.1020989898535,245501.871130033,0.0,1.0
2021-06-22,25.12,25.52,25.0,25.51,157988,15.2723319897391,15.5155219895757,15.1993749897882,15.5094422395798,259859.369392074,0.0,1.0
2021-06-23,25.09,25.355,25.015,25.15,107327,15.2540927397514,15.4152061146431,15.208494614782,15.2905712397269,176531.929885454,0.0,1.0
2021-06-24,24.93,25.39,24.88,25.25,120026,15.1568167398167,15.4364852396288,15.1264179898372,15.351368739686,197419.30191314,0.0,1.0
2021-06-25,24.26,25.12,24.18,24.91,215297,14.7494734900904,15.2723319897391,14.7008354901231,15.1446572398249,354121.469048316,0.0,1.0
2021-06-28,23.98,24.28,23.81,24.15,290445,14.5792404902048,14.7616329900823,14.4758847402742,14.6825962401354,477725.235733605,0.0,1.0
2021-06-29,23.62,24.09,23.42,23.99,204346,14.3603694903518,14.6461177401599,14.2387744904335,14.5853202402007,336109.215242884,0.0,1.0
2021-06-30,23.23,23.75,23.18,23.74,450892,14.1232592405112,14.4394062402987,14.0928604905316,14.4333264903028,741629.179329635,0.0,1.0
2021-07-01,24.87,25.3,23.28,23.28,346947,15.1203382398413,15.3817674896656,14.1536579904907,14.1536579904907,570659.978178541,0.0,1.0
2021-07-02,25.02,25.12,24.525,25.1,182079,15.21153448978,15.2723319897391,14.9105868649822,15.2601724897473,299484.353998653,0.0,1.0
2021-07-06,25.31,25.53,24.8,25.16,172836,15.3878472396615,15.5216017395717,15.0777799898698,15.2966509897228,284281.426236477,0.0,1.0
2021-07-07,25.71,26.11,24.745,25.45,377066,15.6310372394981,15.8742272393347,15.0443413648923,15.4729637396043,620199.844160264,0.0,1.0
2021-07-08,26.25,26.66,24.85,25.51,342841,15.9593437392776,16.2086134891101,15.1081787398494,15.5094422395798,563906.411004302,0.0,1.0
2021-07-09,26.48,26.52,26.1,26.41,181277,16.0991779891836,16.1234969891673,15.8681474893388,16.0566197392122,298165.220809725,0.0,1.0
2021-07-12,26.69,26.86,26.25,26.57,143471,16.2268527390978,16.3302084890284,15.9593437392776,16.1538957391469,235981.742828887,0.0,1.0
2021-07-13,26.46,26.86,26.39,26.59,156589,16.0870184891918,16.3302084890284,16.0444602392204,16.1660552391387,257558.287931585,0.0,1.0
2021-07-14,25.88,26.7,25.71,26.28,145331,15.7343929894287,16.2329324890937,15.6310372394981,15.9775829892653,239041.079152337,0.0,1.0
2021-07-15,25.85,25.96,25.32,25.84,91178,15.716153739441,15.783030989396,15.3939269896574,15.710073989445,149969.98241911,0.0,1.0
2021-07-16,25.43,25.99,25.34,25.85,97406,15.4608042396125,15.8012702393838,15.4060864896493,15.716153739441,160213.824689244,0.0,1.0
2021-07-19,24.87,25.3,24.3886,25.0,150623,15.1203382398413,15.3817674896656,14.8276590750379,15.1993749897882,247745.384433895,0.0,1.0
2021-07-20,25.42,25.53,24.8,24.82,130718,15.4547244896166,15.5216017395717,15.0777799898698,15.0899394898617,215005.551359553,0.0,1.0
2021-07-21,25.48,25.87,25.18,25.6,89204,15.4912029895921,15.7283132394328,15.3088104897146,15.5641599895431,146723.138385513,0.0,1.0
2021-07-22,25.15,25.38,24.9,25.38,61182,15.2905712397269,15.4304054896329,15.138577489829,15.4304054896329,100632.427387813,0.0,1.0
2021-07-23,25.23,25.555,25.1,25.38,72583,15.3392092396942,15.5368011145615,15.2601724897473,15.4304054896329,119384.843206983,0.0,1.0
2021-07-26,25.39,25.5999,25.1144,25.35,56551,15.4364852396288,15.5640991920431,15.2689273297414,15.4121662396452,93015.3378642124,0.0,1.0
2021-07-27,25.18,25.465,24.91,25.22,74027,15.3088104897146,15.4820833645982,15.1446572398249,15.3331294896983,121759.940868845,0.0,1.0
2021-07-28,25.18,25.43,25.01,25.27,31281,15.3088104897146,15.4608042396125,15.2054547397841,15.3635282396779,51451.1287816382,0.0,1.0
2021-07-29,25.15,25.46,25.1,25.38,57097,15.2905712397269,15.4790434896003,15.2601724897473,15.4304054896329,93913.4011075474,0.0,1.0
2021-07-30,24.87,25.41,24.63,25.13,82472,15.1203382398413,15.4486447396207,14.9744242399393,15.2784117397351,135650.314659993,0.0,1.0
2021-08-02,24.94,25.28,24.801,25.04,78876,15.1628964898127,15.3696079896738,15.0783879648694,15.2236939897718,129735.597767989,0.0,1.0
2021-08-03,26.59,26.92,25.15,25.45,278011,16.1660552391387,16.3666869890039,15.2905712397269,15.4729637396043,457273.736891787,0.0,1.0
2021-08-04,25.72,26.7,25.65,26.7,143838,15.6371169894941,16.2329324890937,15.5945587395226,16.2329324890937,236585.386071201,0.0,1.0
2021-08-05,26.26,26.26,25.77,25.77,128847,15.9654234892735,15.9654234892735,15.6675157394736,15.6675157394736,211928.122186878,0.0,1.0
2021-08-06,26.34,26.4819,26.2,26.43,78584,16.0140614892408,16.1003331416828,15.928944989298,16.068779239204,129255.314861298,0.0,1.0
2021-08-09,26.51,26.98,26.17,26.53,241888,16.1174172391714,16.4031654889794,15.9107057393102,16.1295767391632,397858.464842328,0.0,1.0
2021-08-10,26.49,26.7486,26.32,26.62,188946,16.1052577391795,16.2624800740739,16.001901989249,16.1842944891264,310779.226328296,0.0,1.0
2021-08-11,26.35,26.805,26.25,26.805,133943,16.0201412392367,16.2967698640509,15.9593437392776,16.2967698640509,220310.045791342,0.0,1.0
2021-08-12,26.65,26.73,26.3003,26.5,110267,16.2025337391142,16.2511717390815,15.989924881757,16.1113374891754,181367.655041875,0.0,1.0
2021-08-13,26.57,26.86,26.55,26.75,90636,16.1538957391469,16.3302084890284,16.141736239155,16.2633312390733,149078.498393675,0.0,1.0
2021-08-16,26.4,26.6,26.2,26.46,88364,16.0505399892163,16.1721349891346,15.928944989298,16.0870184891918,145341.502626536,0.0,1.0
2021-08-17,26.14,26.38,25.88,26.3,117396,15.8924664893225,16.0383804892245,15.7343929894287,15.9897424892571,193093.466143959,0.0,1.0
2021-08-18,25.99,26.3373,25.92,26.14,58586,15.8012702393838,16.0124199567419,15.7587119894124,15.8924664893225,96362.5149707824,0.0,1.0
2021-08-19,25.31,25.949,25.23,25.85,128158,15.3878472396615,15.7763432644005,15.3392092396942,15.716153739441,210794.851903622,0.0,1.0
2021-08-20,25.94,25.99,25.22,25.22,58241,15.7708714894042,15.8012702393838,15.3331294896983,15.3331294896983,95795.0574269168,0.0,1.0
2021-08-23,25.96,26.4799,25.79,25.94,145096,15.783030989396,16.0991171916837,15.6796752394655,15.7708714894042,238654.550100718,0.0,1.0
2021-08-24,26.49,26.9417,25.98,25.99,123483,16.1052577391795,16.379880046495,15.7951904893878,15.8012702393838,203105.390983122,0.0,1.0
2021-08-25,26.61,26.75,26.32,26.55,71109,16.1782147391305,16.2633312390733,16.001901989249,16.141736239155,116960.401410873,0.0,1.0
2021-08-26,26.28,26.62,26.0597,26.62,90337,15.9775829892653,16.1842944891264,15.8436460968553,16.1842944891264,148586.701855658,0.0,1.0
2021-08-27,26.4,26.64,26.28,26.42,70207,16.0505399892163,16.1964539891183,15.9775829892653,16.0626994892081,115476.787774447,0.0,1.0
2021-08-30,26.34,26.63,26.29,26.48,82695,16.0140614892408,16.1903742391223,15.9836627392612,16.0991779891836,136017.106057913,0.0,1.0
2021-08-31,26.2,26.5499,26.1,26.43,67185,15.928944989298,16.1416754416551,15.8681474893388,16.068779239204,110506.188651077,0.0,1.0
2021-09-01,27.09,27.37,26.35,26.38,142252,16.4700427389344,16.6402757388201,16.0201412392367,16.0383804892245,233976.726173895,0.0,1.0
2021-09-02,27.09,27.4,26.65,27.22,119994,16.4700427389344,16.6585149888078,16.2025337391142,16.5490794888813,197366.66816994,0.0,1.0
2021-09-03,27.62,28.33,27.41,27.6,201046,16.792269488718,17.2239317384279,16.6645947388037,16.7801099887261,330681.36047547,0.0,1.0
2021-09-07,27.4,27.9899,27.3,27.96,220691,16.6585149888078,17.0171594410669,16.5977174888487,16.9989809885791,362993.544386321,0.0,1.0
2021-09-08,27.51,27.85,27.001,27.39,316195,16.7253922387629,16.932103738624,16.4159329639708,16.6524352388119,520078.950964165,0.0,1.0
2021-09-09,27.69,27.87,27.5,27.55,240271,16.8348277386894,16.9442632386158,16.719312488767,16.7497112387465,395198.816006296,0.0,1.0
2021-09-10,27.44,27.85,27.4,27.84,171004,16.6828339887915,16.932103738624,16.6585149888078,16.9260239886281,281268.144438325,0.0,1.0
2021-09-13,27.28,27.46,27.01,27.45,301049,16.5855579888568,16.6949934887833,16.4214047389671,16.6889137387874,495166.742386222,0.0,1.0
2021-09-14,26.2,27.01,26.1,26.69,166050,16.2572514890774,16.7598611725184,16.1952009108748,16.5612993222701,267604.275109045,0.54,1.0
2021-09-15,26.34,26.4253,26.14,26.34,127927,16.344122298561,16.3970514417678,16.2200211421559,16.344122298561,206165.685648147,0.0,1.0
2021-09-16,26.13,26.5499,26.11,26.54,136355,16.2138160843356,16.4743664622083,16.2014059686951,16.4682234549662,219748.153763889,0.0,1.0
2021-09-17,25.97,26.3799,25.82,26.3,266680,16.1145351592115,16.3688804792639,16.0214592919076,16.31930206728,429778.428702679,0.0,1.0
2021-09-20,25.58,25.99,25.38,25.81,242038,15.8725379042214,16.126945274852,15.7484367478162,16.0152542340873,390065.664190563,0.0,1.0
2021-09-21,25.71,26.0,25.61,25.78,115739,15.9532036558847,16.1331503326722,15.8911530776822,15.9966390606266,186523.64466634,0.0,1.0
2021-09-22,25.83,26.029,25.74,25.95,118474,16.0276643497278,16.151145000351,15.9718188293455,16.1021250435709,190931.339290991,0.0,1.0
2021-09-23,25.97,26.12,25.83,25.97,90130,16.1145351592115,16.2076110265153,16.0276643497278,16.1145351592115,145252.474047444,0.0,1.0
2021-09-24,25.63,26.04,25.57,25.77,111974,15.9035631933227,16.1579705639533,15.8663328464011,15.9904340028063,180456.013857634,0.0,1.0
2021-09-27,25.68,25.74,25.52,25.55,137841,15.934588482424,15.9718188293455,15.8353075572998,15.8539227307606,222142.974316807,0.0,1.0
2021-09-28,25.42,25.755,25.3,25.62,108385,15.7732569790972,15.9811264160759,15.6987962852541,15.8973581355024,174672.022629894,0.0,1.0
2021-09-29,25.48,25.7799,25.36,25.56,118185,15.8104873260188,15.9965770100483,15.7360266321757,15.8601277885809,190465.590206338,0.0,1.0
2021-09-30,25.18,25.58,25.17,25.54,146063,15.624335591411,15.8725379042214,15.6181305335908,15.8477176729403,235393.455195739,0.0,1.0
2021-10-01,25.81,25.979,25.22,25.2876,104045,16.0152542340873,16.1201197112497,15.6491558226921,15.691102013557,167677.728417468,0.0,1.0
2021-10-04,26.18,26.18,25.75,25.83,107326,16.2448413734369,16.2448413734369,15.9780238871658,16.0276643497278,172965.350378521,0.0,1.0
2021-10-05,26.21,26.35,26.02,26.21,64504,16.2634565468977,16.3503273563813,16.1455604483128,16.2634565468977,103953.90642357,0.0,1.0
2021-10-06,26.16,26.24,25.65,26.06,95079,16.2324312577964,16.2820717203584,15.9159733089632,16.1703806795938,153228.225673549,0.0,1.0
2021-10-07,26.01,26.4799,25.95,26.36,84213,16.1393553904925,16.4309310574664,16.1021250435709,16.3565324142015,135716.704726034,0.0,1.0
2021-10-08,26.3,26.41,25.96,26.0,57369,16.31930206728,16.3875577033028,16.1083301013912,16.1331503326722,92455.2222748015,0.0,1.0
2021-10-11,26.86,27.12,26.4,26.4,157360,16.6667853052145,16.8281168085412,16.3813526454826,16.3813526454826,253599.570798911,0.0,1.0
2021-10-12,27.0,27.37,26.87,26.92,97947,16.7536561146981,16.9832432540477,16.6729903630347,16.704015652136,157850.261572452,0.0,1.0
2021-10-13,27.32,27.47,26.9,27.1,75484,16.9522179649464,17.0452938322502,16.6916055364955,16.8157066929007,121649.148463301,0.0,1.0
2021-10-14,27.26,27.5,27.13,27.45,82634,16.9149876180248,17.063909005711,16.8343218663615,17.0328837166097,133172.006439993,0.0,1.0
2021-10-15,27.43,27.64,27.195,27.35,89489,17.0204736009692,17.1507798151946,16.8746547421931,16.9708331384071,144219.445800863,0.0,1.0
2021-10-18,27.45,27.8,27.34,27.45,103326,17.0328837166097,17.2500607403188,16.9646280805869,17.0328837166097,166518.996265686,0.0,1.0
2021-10-19,27.61,27.79,27.37,27.5,60757,17.1321646417339,17.2438556824985,16.9832432540477,17.063909005711,97915.2842083722,0.0,1.0
2021-10-20,28.01,28.04,27.645,27.67,145996,17.3803669545442,17.398982128005,17.1538823441048,17.1693949886554,235285.478764349,0.0,1.0
2021-10-21,27.88,28.35,27.8,28.01,114343,17.2997012028808,17.591338920433,17.2500607403188,17.3803669545442,184273.867080961,0.0,1.0
2021-10-22,27.8,28.0,27.52,27.95,53872,17.2500607403188,17.3741618967239,17.0763191213515,17.3431366076227,86819.4971916558,0.0,1.0
2021-10-25,28.34,28.4056,27.7,27.73,84872,17.5851338626127,17.6258390419136,17.1880101621162,17.206625335577,136778.741566124,0.0,1.0
2021-10-26,27.91,28.41,27.91,28.36,87626,17.3183163763416,17.6285692673545,17.3183163763416,17.5975439782533,141217.056372811,0.0,1.0
2021-10-27,27.83,28.09,27.662,28.0,64598,17.2686759137796,17.4300074171063,17.1644309423992,17.3741618967239,104105.395745222,0.0,1.0
2021-10-28,28.02,28.02,27.7432,27.83,53395,17.3865720123645,17.3865720123645,17.2148160118997,17.2686759137796,86050.7694637002,0.0,1.0
2021-10-29,28.23,28.28,27.7628,28.05,92816,17.5168782265899,17.5479035156912,17.2269779252274,17.4051871858252,149581.200834213,0.0,1.0
2021-11-01,25.78,27.64,25.58,27.4,851903,15.9966390606266,17.1507798151946,15.8725379042214,17.0018584275084,1372917.10194652,0.0,1.0
2021-11-02,25.95,26.93,25.715,26.47,309128,16.1021250435709,16.7102207099563,15.9563061847949,16.4247880502244,498187.138548082,0.0,1.0
2021-11-03,27.03,27.345,26.0,26.0,241015,16.7722712881589,16.967730609497,16.1331503326722,16.1331503326722,388417.009126205,0.0,1.0
2021-11-04,26.87,27.4499,26.52,27.13,116682,16.6729903630347,17.0328216660315,16.4558133393257,16.8343218663615,188043.372648441,0.0,1.0
2021-11-05,27.49,27.57,26.9393,27.17,146893,17.0577039478908,17.1073444104528,16.7159914137291,16.8591420976425,236731.073674151,0.0,1.0
2021-11-08,27.2,27.55,27.14,27.5,96069,16.8777572711033,17.0949342948123,16.8405269241817,17.063909005711,154823.698316476,0.0,1.0
2021-11-09,27.15,27.26,26.6217,27.06,111439,16.846731982002,16.9149876180248,16.5189187773577,16.7908864616196,179593.813995042,0.0,1.0
2021-11-10,27.12,27.41,26.89,27.27,77216,16.8281168085412,17.0080634853287,16.6854004786752,16.9211926758451,124440.419794158,0.0,1.0
2021-11-11,27.45,27.48,27.2,27.22,53561,17.0328837166097,17.0514988900705,16.8777572711033,16.8901673867438,86318.2931593832,0.0,1.0
2021-11-12,27.38,27.6,27.31,27.58,51499,16.9894483118679,17.1259595839136,16.9460129071261,17.1135494682731,82995.1976142169,0.0,1.0
2021-11-15,27.72,27.92,27.4,27.6,121446,17.2004202777567,17.3245214341619,17.0018584275084,17.1259595839136,195720.980396827,0.0,1.0
2021-11-16,28.09,28.11,27.6313,27.72,114143,17.4300074171063,17.4424175327468,17.145381414891,17.2004202777567,183951.549375319,0.0,1.0
2021-11-17,27.77,28.17,27.55,28.15,74425,17.231445566858,17.4796478796683,17.0949342948123,17.4672377640278,119942.476211928,0.0,1.0
2021-11-18,27.81,27.95,27.2352,27.85,143707,17.256265798139,17.3431366076227,16.8995990746306,17.2810860294201,231596.55262328,0.0,1.0
2021-11-19,27.54,27.7899,27.3625,27.65,56239,17.0887292369921,17.2437936319203,16.9785894606825,17.1569848730149,90634.1272379255,0.0,1.0
2021-11-22,27.34,27.94,27.11,27.63,102229,16.9646280805869,17.3369315498024,16.8219117507209,17.1445747573744,164751.083650241,0.0,1.0
2021-11-23,27.6,27.76,27.3501,27.39,46506,17.1259595839136,17.2252405090377,16.9708951889853,16.9956533696882,74948.5360928711,0.0,1.0
2021-11-24,27.42,27.78,27.4002,27.64,38142,17.014268543149,17.2376506246783,17.0019825286648,17.1507798151946,61469.2096429338,0.0,1.0
2021-11-26,27.18,27.23,26.65,27.12,101661,16.8653471554627,16.896372444564,16.536479090989,16.8281168085412,163835.701366219,0.0,1.0
2021-11-29,27.38,27.9699,27.26,27.57,88362,16.9894483118679,17.355484672685,16.9149876180248,17.1073444104528,142403.185529572,0.0,1.0
2021-11-30,27.03,27.4,26.79,27.3,114427,16.7722712881589,17.0018584275084,16.6233499004727,16.9398078493059,184409.24051733,0.0,1.0
2021-12-01,26.55,27.5699,26.41,27.38,195952,16.4744285127865,17.1072823598746,16.3875577033028,16.9894483118679,315793.995279539,0.0,1.0
2021-12-02,26.75,26.85,26.17,26.53,133501,16.5985296691916,16.6605802473942,16.2386363156166,16.4620183971459,215148.680104382,0.0,1.0
2021-12-03,26.82,27.3146,26.61,26.83,223891,16.6419650739334,16.9488672337234,16.511658859708,16.6481701317537,360820.167169162,0.0,1.0
2021-12-06,26.89,27.09,26.45,27.09,203081,16.6854004786752,16.8095016350804,16.4123779345839,16.8095016350804,327283.00989714,0.0,1.0
2021-12-07,27.04,27.46,26.95,27.14,99816,16.7784763459791,17.03908877443,16.7226308255968,16.8405269241817,160862.320531674,0.0,1.0
2021-12-08,26.95,27.2,26.8,27.09,105531,16.7226308255968,16.8777572711033,16.6295549582929,16.8095016350804,170072.548970386,0.0,1.0
2021-12-09,26.85,27.075,26.595,26.95,151054,16.6605802473942,16.80019404835,16.5023512729776,16.7226308255968,243436.893540028,0.0,1.0
2021-12-10,26.88,27.1,26.5,27.1,123763,16.679195420855,16.8157066929007,16.4434032236852,16.8157066929007,199455.031016686,0.0,1.0
2021-12-13,26.56,27.04,26.5,26.88,195415,16.4806335706067,16.7784763459791,16.4434032236852,16.679195420855,314928.572239892,0.0,1.0
2021-12-14,25.02,25.5343,24.91,25.48,242898,16.126945274852,16.4584435943906,16.0560434371128,16.4234438690339,376841.854202657,0.97,1.0
2021-12-15,25.29,25.44,25.04,25.05,103004,16.3009770583935,16.3976613825833,16.1398365180773,16.1462821396899,159804.602550415,0.0,1.0
2021-12-16,24.9,25.5,24.85,25.43,154881,16.0495978155002,16.4363351122592,16.0173697074369,16.3912157609707,240288.694105187,0.0,1.0
2021-12-17,24.77,25.97,24.37,24.99,213003,15.9658047345357,16.7392793280538,15.7079798700297,16.107608410014,330461.533115664,0.0,1.0
2021-12-20,24.23,24.4,23.75,24.4,229846,15.6177411674526,15.7273167348676,15.3083513300453,15.7273167348676,356592.449592272,0.0,1.0
2021-12-21,24.58,25.04,24.35,24.35,96229,15.8433379238953,16.1398365180773,15.6950886268044,15.6950886268044,149293.591499591,0.0,1.0
2021-12-22,25.0,25.07,24.71,24.77,124293,16.1140540316267,16.1591733829152,15.9271310048598,15.9658047345357,192833.224581556,0.0,1.0
2021-12-23,25.31,25.42,24.97,25.11,121913,16.3138683016188,16.384770139358,16.0947171667887,16.1849558693658,189140.795607245,0.0,1.0
2021-12-27,25.09,25.28,24.92,25.0,263373,16.1720646261405,16.2945314367809,16.0624890587255,16.1140540316267,408607.603466956,0.0,1.0
2021-12-28,25.03,25.51,25.03,25.08,188150,16.1333908964646,16.4427807338719,16.1333908964646,16.1656190045279,291903.576267528,0.0,1.0
2021-12-29,24.9,25.24,24.79,25.05,196480,16.0495978155002,16.2687489503303,15.978695977761,16.1462821396899,304827.077677618,0.0,1.0
2021-12-30,24.81,25.06,24.71,24.93,116738,15.9915872209863,16.1527277613026,15.9271310048598,16.0689346803381,181112.089749236,0.0,1.0
2021-12-31,25.28,25.4,24.6517,24.93,167215,16.2945314367809,16.3718788961327,15.8895530308581,16.0689346803381,259424.164260296,0.0,1.0
2022-01-03,25.47,26.03,25.3,25.46,104129,16.4169982474213,16.7779530577297,16.3074226800062,16.4105526258086,161549.973389111,0.0,1.0
2022-01-04,25.26,25.71,25.18,25.54,115333,16.2816401935556,16.5716931661249,16.2300752206544,16.4621175987098,178932.315501795,0.0,1.0
2022-01-05,24.67,25.445,24.67,25.19,106517,15.9013485184092,16.4008841933896,15.9013485184092,16.236520842267,165254.813889388,0.0,1.0
2022-01-06,24.81,25.0,24.62,24.73,104516,15.9915872209863,16.1140540316267,15.869120410346,15.9400222480851,162150.380957624,0.0,1.0
2022-01-07,24.94,25.19,24.72,24.9,99611,16.0753803019508,16.236520842267,15.9335766264725,16.0495978155002,154540.564100902,0.0,1.0
2022-01-10,24.75,25.0,24.63,24.99,124975,15.9529134913104,16.1140540316267,15.8755660319586,16.107608410014,193891.307169994,0.0,1.0
2022-01-11,25.07,25.12,24.73,24.98,78992,16.1591733829152,16.1914014909785,15.9400222480851,16.1011627884014,122551.407369251,0.0,1.0
2022-01-12,25.25,25.38,25.05,25.38,64442,16.2751945719429,16.3589876529074,16.1462821396899,16.3589876529074,99977.9445220944,0.0,1.0
2022-01-13,25.06,25.38,25.02,25.25,54762,16.1527277613026,16.3589876529074,16.126945274852,16.2751945719429,84959.9981055665,0.0,1.0
2022-01-14,24.7,25.14,24.7,25.03,139603,15.9206853832472,16.2042927342038,15.9206853832472,16.1333908964646,216585.782395299,0.0,1.0
2022-01-18,25.14,25.29,24.55,24.69,134152,16.2042927342038,16.3009770583935,15.8240010590574,15.9142397616345,208128.87889153,0.0,1.0
2022-01-19,24.66,25.39,24.6,25.18,125957,15.8949028967966,16.3654332745201,15.8562291671207,16.2300752206544,195414.821982083,0.0,1.0
2022-01-20,24.32,24.96,24.3,24.69,104689,15.6757517619664,16.0882715451761,15.6628605187411,15.9142397616345,162418.780206597,0.0,1.0
2022-01-21,23.68,24.4,23.58,24.4,191436,15.2632319787568,15.7273167348676,15.1987757626303,15.7273167348676,297001.61055727,0.0,1.0
2022-01-24,23.66,23.7,22.78,23.5,308724,15.2503407355315,15.2761232219821,14.6831260336182,15.1472107897291,478966.992716535,0.0,1.0
2022-01-25,24.29,24.4293,23.366,23.57,105236,15.6564148971285,15.7462024061927,15.0608394601196,15.1923301410176,163267.41829439,0.0,1.0
2022-01-26,24.24,24.7,23.93,24.45,123709,15.6241867890652,15.9206853832472,15.4243725190731,15.7595448429309,191927.183186179,0.0,1.0
2022-01-27,24.07,24.682,24.06,24.27,65671,15.5146112216502,15.9090832643444,15.5081656000375,15.6435236539032,101884.665198325,0.0,1.0
2022-01-28,24.36,24.36,23.85,23.96,54522,15.701534248417,15.701534248417,15.3728075461719,15.443709383911,84587.6523266446,0.0,1.0
2022-01-31,24.9,24.91,24.36,24.45,82491,16.0495978155002,16.0560434371128,15.701534248417,15.7595448429309,127979.898537787,0.0,1.0
2022-02-01,26.22,26.61,25.33,25.34,248073,16.9004198683701,17.1517991112634,16.3267595448441,16.3332051664568,384870.560060666,0.0,1.0
2022-02-02,26.35,26.5,25.87,26.18,159121,16.9842129493345,17.0808972735243,16.6748231119273,16.8746373819195,246866.802866146,0.0,1.0
2022-02-03,26.12,26.2796,25.92,26.13,88892,16.8359636522436,16.9388357731815,16.7070512199905,16.8424092738562,137910.67074979,0.0,1.0
2022-02-04,25.89,26.17,25.6645,25.7153,86904,16.6877143551526,16.8681917603068,16.5423655877873,16.5751093455796,134826.406547718,0.0,1.0
2022-02-07,25.91,26.04,25.8,25.82,110145,16.7006055983779,16.7843986793423,16.6297037606387,16.642595003864,170883.440914094,0.0,1.0
2022-02-08,25.68,26.01,25.52,26.01,70147,16.5523563012869,16.7650618145044,16.4492263554845,16.7650618145044,108828.913975223,0.0,1.0
2022-02-09,25.55,25.8,25.47,25.68,74377,16.4685632203225,16.6297037606387,16.4169982474213,16.5523563012869,115391.508328726,0.0,1.0
2022-02-10,25.52,25.7,25.4,25.4,91841,16.4492263554845,16.5652475445122,16.3718788961327,16.3718788961327,142485.869508297,0.0,1.0
2022-02-11,25.24,25.6206,25.126,25.4,91520,16.2687489503303,16.5140693089078,16.1952688639461,16.3718788961327,141987.857028988,0.0,1.0
2022-02-14,24.88,25.2163,24.78,25.14,111377,16.0367065722749,16.2534728271083,15.9722503561484,16.2042927342038,172794.815912561,0.0,1.0
2022-02-15,25.0,25.15,24.955,25.08,58135,16.1140540316267,16.2107383558164,16.0850487343697,16.1656190045279,90193.0077401685,0.0,1.0
2022-02-16,25.0,25.07,24.92,25.01,105846,16.1140540316267,16.1591733829152,16.0624890587255,16.1204996532393,164213.797149151,0.0,1.0
2022-02-17,24.92,25.02,24.9095,25.01,95735,16.0624890587255,16.126945274852,16.0557211560322,16.1204996532393,148527.179771309,0.0,1.0
2022-02-18,24.85,25.0495,24.85,25.0,81750,16.0173697074369,16.1459598586093,16.0173697074369,16.1140540316267,126830.280945365,0.0,1.0
2022-02-22,24.42,24.85,24.21,24.85,144538,15.7402079780929,16.0173697074369,15.6048499242273,16.0173697074369,224242.142474388,0.0,1.0
2022-02-23,24.33,24.56,24.24,24.5,71776,15.6821973835791,15.83044668067,15.6241867890652,15.7917729509941,111356.210949657,0.0,1.0
2022-02-24,24.45,24.4598,23.75,24.0,188073,15.7595448429309,15.7658615521113,15.3083513300453,15.4694918703616,291784.115330123,0.0,1.0
2022-02-25,24.48,24.7,24.1701,24.4,114074,15.7788817077688,15.9206853832472,15.5791318939928,15.7273167348676,176979.0516032,0.0,1.0
2022-02-28,24.5,24.55,24.26,24.41,115709,15.7917729509941,15.8240010590574,15.6370780322905,15.7337623564803,179515.657222107,0.0,1.0
2022-03-01,24.47,24.5628,24.26,24.47,73723,15.7724360861562,15.8322514547216,15.6370780322905,15.7724360861562,114376.866081164,0.0,1.0
2022-03-02,24.49,24.72,24.47,24.5,209640,15.7853273293815,15.9335766264725,15.7724360861562,15.7917729509941,325244.037888517,0.0,1.0
2022-03-03,24.45,24.66,24.38,24.5,90717,15.7595448429309,15.8949028967966,15.7144254916423,15.7917729509941,140742.050110344,0.0,1.0
2022-03-04,24.41,24.46,24.16,24.43,91246,15.7337623564803,15.7659904645435,15.572621816164,15.7466535997056,141562.762264719,0.0,1.0
2022-03-07,23.82,24.34,23.77,24.34,146759,15.3534706813339,15.6886430051917,15.3212425732706,15.6886430051917,227687.892370163,0.0,1.0
2022-03-08,23.78,24.01,23.6506,23.97,114338,15.3276881948833,15.4759374919743,15.2442818512156,15.4501550055237,177388.631960014,0.0,1.0
2022-03-09,23.98,24.23,23.93,24.0,96689,15.4566006271363,15.6177411674526,15.4243725190731,15.4694918703616,150007.254242525,0.0,1.0
2022-03-10,23.82,24.1,23.78,23.9,107168,15.3534706813339,15.5339480864881,15.3276881948833,15.4050356542351,166264.801814714,0.0,1.0
2022-03-11,23.59,24.0,23.55,24.0,160226,15.2052213842429,15.4694918703616,15.1794388977923,15.4694918703616,248581.144889933,0.0,1.0
2022-03-14,23.47,23.79,23.27,23.39,415564,15.4372637622984,15.6477420070336,15.3057148593388,15.3846442011146,631801.543989935,0.48,1.0
2022-03-15,23.51,23.7366,23.3904,23.5,155060,15.4635735428903,15.6126184499434,15.3849072989205,15.4569960977423,235745.02943248,0.0,1.0
2022-03-16,23.29,23.54,23.13,23.54,152522,15.3188697496348,15.4833058783342,15.2136306272672,15.4833058783342,231886.388359995,0.0,1.0
2022-03-17,23.58,23.7436,23.1,23.15,117519,15.5096156589261,15.617222661547,15.1938982918233,15.2267855175631,178669.676988751,0.0,1.0
2022-03-18,23.56,23.86,23.38,23.53,375462,15.4964607686301,15.6937841230694,15.3780667559666,15.4767284331862,570832.58248922,0.0,1.0
2022-03-21,23.7,24.0,23.66,23.9,173257,15.5885450007018,15.7858683551411,15.5622352201099,15.7200939036613,263410.786562514,0.0,1.0
2022-03-22,23.71,23.98,23.68,23.81,108237,15.5951224458498,15.7727134648451,15.5753901104058,15.6608968973295,164557.814721291,0.0,1.0
2022-03-23,23.31,23.5792,23.29,23.48,136503,15.3320246399308,15.5090894633143,15.3188697496348,15.4438412074463,207531.947327627,0.0,1.0
2022-03-24,23.08,23.4578,23.05,23.43,190635,15.1807434015273,15.4292392792178,15.1610110660834,15.4109539817065,289831.37937483,0.0,1.0
2022-03-25,23.57,23.67,23.18,23.18,192090,15.5030382137781,15.5688126652579,15.2465178530071,15.2465178530071,292043.484481396,0.0,1.0
2022-03-28,23.79,23.8973,23.6,23.7,181978,15.6477420070336,15.7183179934714,15.522770549222,15.5885450007018,276669.734077544,0.0,1.0
2022-03-29,23.85,24.0575,23.83,23.86,155765,15.6872066779214,15.8236886647419,15.6740517876255,15.6937841230694,236816.874174839,0.0,1.0
2022-03-30,23.56,23.995,23.53,23.85,122291,15.4964607686301,15.7825796325671,15.4767284331862,15.6872066779214,185924.77359943,0.0,1.0
2022-03-31,23.73,24.19,23.68,23.85,157789,15.6082773361457,15.9108398129526,15.5753901104058,15.6872066779214,239894.056811053,0.0,1.0
2022-04-01,24.07,24.16,23.69,23.92,154941,15.8319104711769,15.8911074775087,15.5819675555538,15.7332487939573,235564.10812136,0.0,1.0
2022-04-04,23.71,24.099,23.56,24.08,122368,15.5951224458498,15.850985062106,15.4964607686301,15.8384879163249,186041.840330155,0.0,1.0
2022-04-05,23.57,23.9267,23.52,23.71,102799,15.5030382137781,15.7376556822064,15.4701509880382,15.5951224458498,156290.166907195,0.0,1.0
2022-04-06,23.27,23.605,23.22,23.6,124426,15.3057148593388,15.526059271796,15.272827633599,15.522770549222,189170.714769547,0.0,1.0
2022-04-07,23.29,23.6,22.97,23.28,116061,15.3188697496348,15.522770549222,15.1083915048996,15.3122923044868,176453.010840727,0.0,1.0
2022-04-08,23.3,23.4658,23.15,23.3,72965,15.3254471947828,15.4345012353362,15.2267855175631,15.3254471947828,110932.129966084,0.0,1.0
2022-04-11,23.16,23.34,23.03,23.33,91211,15.2333629627111,15.3517569753747,15.1478561757874,15.3451795302267,138672.384106578,0.0,1.0
2022-04-12,23.06,23.25,23.01,23.11,81478,15.1675885112314,15.2925599690429,15.1347012854915,15.2004757369712,123874.84527344,0.0,1.0
2022-04-13,23.24,23.32,23.0472,23.1,57909,15.2859825238949,15.3386020850787,15.159169381442,15.1938982918233,88041.7832413618,0.0,1.0
2022-04-14,23.31,23.4387,23.21,23.24,65943,15.3320246399308,15.4166763589852,15.266250188451,15.2859825238949,100256.252262776,0.0,1.0
2022-04-18,23.67,23.8,23.38,23.39,156288,15.5688126652579,15.6543194521815,15.3780667559666,15.3846442011146,237612.01573548,0.0,1.0
2022-04-19,23.9,23.96,23.61,23.71,101168,15.7200939036613,15.7595585745492,15.52934799437,15.5951224458498,153810.480701827,0.0,1.0
2022-04-20,24.06,24.21,23.86,24.01,124713,15.8253330260289,15.9239947032485,15.6937841230694,15.792445800289,189607.054402251,0.0,1.0
2022-04-21,23.96,24.4003,23.91,24.17,71315,15.7595585745492,16.0491634844145,15.7266713488093,15.8976849226566,108423.557164822,0.0,1.0
2022-04-22,23.58,24.01,23.55,24.01,86033,15.5096156589261,15.792445800289,15.4898833234822,15.792445800289,130800.026552074,0.0,1.0
2022-04-25,23.83,23.87,23.25,23.42,144899,15.6740517876255,15.7003615682174,15.2925599690429,15.4043765365585,220296.782018167,0.0,1.0
2022-04-26,23.09,23.83,23.05,23.83,124480,15.1873208466753,15.6740517876255,15.1610110660834,15.6740517876255,189252.81351577,0.0,1.0
2022-04-27,23.23,23.4,23.09,23.1,117959,15.2794050787469,15.3912216462625,15.1873208466753,15.1938982918233,179338.629735755,0.0,1.0
2022-04-28,23.7,23.82,23.16,23.4,151686,15.5885450007018,15.6674743424775,15.2333629627111,15.3912216462625,230615.378140689,0.0,1.0
2022-04-29,23.21,23.7766,23.132,23.73,150929,15.266250188451,15.6389282305353,15.2149461162968,15.6082773361457,229464.475346414,0.0,1.0
2022-05-02,22.54,23.42,22.2,23.23,359835,14.8255613635366,15.4043765365585,14.6019282285055,15.2794050787469,547074.117540546,0.0,1.0
2022-05-03,23.29,23.43,22.47,22.81,184651,15.3188697496348,15.4109539817065,14.7795192475008,15.003152382532,280733.622015588,0.0,1.0
2022-05-04,23.73,23.73,23.2889,23.3,80242,15.6082773361457,15.6082773361457,15.3181462306685,15.3254471947828,121995.696193223,0.0,1.0
2022-05-05,23.32,23.77,22.95,23.77,89290,15.3386020850787,15.6345871167376,15.0952366146036,15.6345871167376,135751.797227049,0.0,1.0
2022-05-06,23.52,23.67,23.13,23.24,91361,15.4701509880382,15.5688126652579,15.2136306272672,15.2859825238949,138900.436179421,0.0,1.0
2022-05-09,23.0,23.3893,22.73,23.33,119207,15.1281238403435,15.3841837799542,14.9505328213482,15.3451795302267,181236.022981799,0.0,1.0
2022-05-10,22.98,23.41,22.73,23.23,187572,15.1149689500476,15.3977990914105,14.9505328213482,15.2794050787469,285174.556047396,0.0,1.0
2022-05-11,22.88,23.25,22.7,22.98,133753,15.0491944985678,15.2925599690429,14.9308004859042,15.1149689500476,203350.992658859,0.0,1.0
2022-05-12,21.88,22.77,21.54,22.77,294417,14.3914499837703,14.9768426019401,14.1678168487391,14.9768426019401,447616.047532714,0.0,1.0
2022-05-13,22.67,22.8,21.9,22.04,160994,14.9110681504603,14.996574937384,14.4046048740662,14.4966891061379,244766.769434109,0.0,1.0
2022-05-16,23.09,23.37,22.76,22.85,70529,15.1873208466753,15.3714893108186,14.9702651567921,15.0294621631239,107228.564303131,0.0,1.0
2022-05-17,23.3,23.4724,23.13,23.37,69132,15.3254471947828,15.4388423491339,15.2136306272672,15.3714893108186,105104.639331396,0.0,1.0
2022-05-18,22.74,23.39,22.66,23.28,139432,14.9571102664962,15.3846442011146,14.9044907053123,15.3122923044868,211985.044136654,0.0,1.0
2022-05-19,22.17,22.67,22.13,22.57,111199,14.5821958930616,14.9110681504603,14.5558861124696,14.8452936989806,169061.082986343,0.0,1.0
2022-05-20,21.56,22.2986,21.21,22.17,237530,14.180971739035,14.6667818376645,13.9507611588559,14.5821958930616,361128.059080984,0.0,1.0
2022-05-23,21.85,22.19,21.6,21.78,108436,14.3717176483263,14.5953507833575,14.207281519627,14.3256755322905,164860.363804596,0.0,1.0
2022-05-24,22.25,22.44,21.6859,21.75,140725,14.6348154542454,14.7597869120569,14.2637817734481,14.3059431968466,213950.853004552,0.0,1.0
2022-05-25,22.56,23.13,22.04,22.41,172065,14.8387162538326,15.2136306272672,14.4966891061379,14.740054576613,261598.532756996,0.0,1.0
2022-05-26,22.56,22.98,22.53,22.56,130154,14.8387162538326,15.1149689500476,14.8189839183887,14.8387162538326,197879.263257804,0.0,1.0
2022-05-27,22.75,22.94,22.58,22.7,322798,14.9636877116441,15.0886591694557,14.8518711441285,14.9308004859042,490765.020061564,0.0,1.0
2022-05-31,22.35,22.88,22.2907,22.75,233607,14.7005899057251,15.0491944985678,14.6615856559976,14.9636877116441,355163.73720259,0.0,1.0
2022-06-01,22.28,22.64,21.96,22.52,479063,14.6545477896893,14.8913358150164,14.4440695449541,14.8124064732407,728342.067812541,0.0,1.0
2022-06-02,22.18,22.42,22.16,22.42,410591,14.5887733382095,14.7466320217609,14.5756184479136,14.7466320217609,624240.857601651,0.0,1.0
2022-06-03,22.19,22.33,22.07,22.1,216820,14.5953507833575,14.6874350154292,14.5164214415818,14.5361537770257,329641.669557272,0.0,1.0
2022-06-06,22.15,22.4012,22.07,22.26,157324,14.5690410027656,14.7342664248827,14.5164214415818,14.6413928993933,239187.095385242,0.0,1.0
2022-06-07,21.87,22.15,21.83,22.09,203531,14.3848725386223,14.5690410027656,14.3585627580304,14.5295763318777,309437.776250627,0.0,1.0
2022-06-08,21.84,21.98,21.65,21.81,290009,14.3651402031784,14.45722443525,14.2401687453668,14.3454078677344,440914.357285465,0.0,1.0
2022-06-09,21.62,21.9,21.57,21.84,216589,14.2204364099229,14.4046048740662,14.187549184183,14.3651402031784,329290.469365095,0.0,1.0
2022-06-10,21.25,21.55,20.92,21.55,304683,13.9770709394478,14.1743942938871,13.7600152495646,14.1743942938871,463223.931398018,0.0,1.0
2022-06-13,19.85,21.035,19.7062,20.97,411342,13.0562286187313,13.8356558687663,12.9616449575034,13.7929024753045,625382.63831301,0.0,1.0
2022-06-14,18.76,19.47,18.54,19.2,516040,12.7536661419244,13.2363475364215,12.6041028929253,13.0527926399226,759068.827133282,0.63,1.0
2022-06-15,18.71,19.1899,18.46,18.91,386089,12.7196744944246,13.0459263271276,12.5497162569256,12.8556410844238,567917.456784477,0.0,1.0
2022-06-16,17.99,18.3816,17.79,18.36,442119,12.2301947704275,12.4964173536459,12.0942281804283,12.481732961926,650334.762389232,0.0,1.0
2022-06-17,18.12,18.48,17.9,18.0,789555,12.318573053927,12.5633129159255,12.1690098049278,12.2369930999274,1161395.60461828,0.0,1.0
2022-06-21,18.64,19.0547,18.415,18.5,321069,12.6720861879249,12.9540129122882,12.5191237741758,12.5769095749254,472276.314353258,0.0,1.0
2022-06-22,18.32,18.65,18.32,18.5,155133,12.4545396439262,12.6788845174248,12.4545396439262,12.5769095749254,228192.822958815,0.0,1.0
2022-06-23,18.49,18.6659,18.3845,18.48,178677,12.5701112454255,12.6896938613298,12.4983888692009,12.5633129159255,262824.860138155,0.0,1.0
2022-06-24,18.76,18.9299,18.7,18.7,153836,12.7536661419244,12.8691697601287,12.7128761649246,12.7128761649246,226285.001338802,0.0,1.0
2022-06-27,18.83,19.02,18.76,18.86,136858,12.8012544484241,12.9304227089233,12.7536661419244,12.821649436924,201311.219176434,0.0,1.0
2022-06-28,18.76,19.3,18.71,18.98,181105,12.7536661419244,13.1207759349222,12.7196744944246,12.9032293909235,266396.325746014,0.0,1.0
2022-06-29,18.54,18.93,18.4448,18.67,162051,12.6041028929253,12.8692377434237,12.5393827960857,12.6924811764247,238368.85223195,0.0,1.0
2022-06-30,18.42,18.77,18.38,18.62,403841,12.5225229389257,12.7604644714243,12.4953296209259,12.6584895289249,594029.753930574,0.0,1.0
2022-07-01,18.78,18.86,18.39,18.46,368992,12.7672628009243,12.821649436924,12.5021279504259,12.5497162569256,542768.631620736,0.0,1.0
2022-07-05,18.88,18.905,18.35,18.8,177795,12.8352460959239,12.8522419196738,12.474934632426,12.7808594599242,261527.482598562,0.0,1.0
2022-07-06,18.57,19.0,18.445,18.87,197902,12.6244978814251,12.9168260499234,12.5395187626756,12.8284477664239,291103.866032345,0.0,1.0
2022-07-07,18.73,18.84,18.6,18.65,238852,12.7332711534245,12.8080527779241,12.644892869925,12.6788845174248,351339.251799161,0.0,1.0
2022-07-08,18.93,18.93,18.6,18.83,86156,12.8692377434237,12.8692377434237,12.644892869925,12.8012544484241,126731.132994526,0.0,1.0
2022-07-11,18.6,18.88,18.5663,18.77,90050,12.644892869925,12.8352460959239,12.6219824995102,12.7604644714243,132459.010703341,0.0,1.0
2022-07-12,18.68,18.8358,18.5,18.5,99291,12.6992795059247,12.8051974795341,12.5769095749254,12.5769095749254,146052.05587724,0.0,1.0
2022-07-13,18.66,18.725,18.44,18.44,95729,12.6856828469248,12.7298719886745,12.5361195979257,12.5361195979257,140812.533432761,0.0,1.0
2022-07-14,18.46,18.65,18.33,18.57,86384,12.5497162569256,12.6788845174248,12.4613379734261,12.6244978814251,127066.509501359,0.0,1.0
2022-07-15,18.64,18.71,18.26,18.53,68448,12.6720861879249,12.7196744944246,12.4137496669264,12.5973045634253,100683.557630453,0.0,1.0
2022-07-18,19.01,19.2,18.8,18.8,113397,12.9236243794234,13.0527926399226,12.7808594599242,12.7808594599242,166801.270813179,0.0,1.0
2022-07-19,19.27,19.3699,19.08,19.22,77621,13.1003809464223,13.1682962581269,12.9712126859231,13.0663892989225,114176.578232138,0.0,1.0
2022-07-20,19.52,19.66,19.313,19.38,101359,13.2703391839213,13.3655157969208,13.1296137632721,13.1751625709219,149093.979632204,0.0,1.0
2022-07-21,19.54,19.555,19.27,19.52,73514,13.2839358429212,13.2941333371712,13.1003809464223,13.2703391839213,108135.38826036,0.0,1.0
2022-07-22,19.56,19.73,19.41,19.73,114048,13.2975325019212,13.4131041034205,13.1955575594218,13.4131041034205,167758.858997164,0.0,1.0
2022-07-25,19.5,19.59,19.37,19.59,110397,13.2567425249214,13.317927490421,13.1683642414219,13.317927490421,162388.422039053,0.0,1.0
2022-07-26,19.5,19.69,19.44,19.5,55116,13.2567425249214,13.3859107854206,13.2159525479216,13.2567425249214,81072.8576782381,0.0,1.0
2022-07-27,19.57,19.6,19.3745,19.52,88219,13.3043308314211,13.324725819921,13.1714234896969,13.2703391839213,129765.702001533,0.0,1.0
2022-07-28,19.83,19.9,19.45,19.56,129238,13.4810873984201,13.5286757049198,13.2227508774216,13.2975325019212,190102.583290154,0.0,1.0
2022-07-29,19.98,20.17,19.8912,19.94,140031,13.5830623409195,13.7122306014187,13.5226931749598,13.5558690229196,205978.542229867,0.0,1.0
2022-08-01,20.22,20.4,20.02,20.32,120500,13.7462222489185,13.8685921799178,13.6102556589193,13.8142055439181,177249.425760717,0.0,1.0
2022-08-02,20.1,20.35,19.72,20.35,285809,13.664642294919,13.834600532418,13.4063057739205,13.834600532418,420410.631761368,0.0,1.0
2022-08-03,20.13,20.3899,19.664,20.1,270926,13.6850372834189,13.8617258671228,13.3682351287207,13.664642294919,398518.488992929,0.0,1.0
2022-08-04,19.9,20.326,19.82,20.28,147193,13.5286757049198,13.8182845416181,13.4742890689201,13.7870122259183,216513.483203297,0.0,1.0
2022-08-05,20.25,20.29,20.0137,20.03,149395,13.7666172374184,13.7938105554182,13.6059727113343,13.6170539884193,219752.514203505,0.0,1.0
2022-08-08,20.39,20.5747,20.26,20.35,269731,13.8617938504178,13.9873589962821,13.7734155669183,13.834600532418,396760.704231237,0.0,1.0
2022-08-09,20.44,20.52,20.25,20.52,108730,13.8957854979176,13.9501721339173,13.7666172374184,13.9501721339173,159936.349070231,0.0,1.0
2022-08-10,20.66,20.79,20.54,20.54,112971,14.0453487469167,14.1337270304162,13.9637687929172,13.9637687929172,166174.646287253,0.0,1.0
2022-08-11,20.67,20.8676,20.59,20.71,130903,14.0521470764167,14.1864820673359,13.997760440417,14.0793403944165,192551.714359794,0.0,1.0
2022-08-12,20.93,21.02,20.7,20.7,89158,14.2289036434156,14.2900886089153,14.0725420649166,14.0725420649166,131146.923667835,0.0,1.0
2022-08-15,20.95,21.23,20.8775,20.89,156568,14.2425003024156,14.4328535284144,14.1932124135408,14.2017103254158,230303.635622439,0.0,1.0
2022-08-16,20.99,21.05,20.84,20.95,115773,14.2696936204154,14.3104835974151,14.167718677916,14.2425003024156,170296.247042286,0.0,1.0
2022-08-17,20.38,20.97,20.31,20.97,133831,13.8549955209178,14.2560969614155,13.8074072144181,14.2560969614155,196858.654763342,0.0,1.0
2022-08-18,20.83,20.94,20.45,20.49,202338,14.160920348416,14.2357019729156,13.9025838274176,13.9297771454174,297628.998419686,0.0,1.0
2022-08-19,20.61,20.8239,20.54,20.81,136775,14.0113570994169,14.1567733674211,13.9637687929172,14.1473236894161,201189.13036035,0.0,1.0
2022-08-22,20.28,20.61,20.18,20.61,154613,13.7870122259183,14.0113570994169,13.7190289309187,14.0113570994169,227427.9291713,0.0,1.0
2022-08-23,20.41,20.49,20.33,20.33,107057,13.8753905094177,13.9297771454174,13.821003873418,13.821003873418,157475.45040386,0.0,1.0
2022-08-24,20.52,20.55,20.35,20.43,77318,13.9501721339173,13.9705671224172,13.834600532418,13.8889871684176,113730.880505951,0.0,1.0
2022-08-25,20.58,20.62,20.46,20.51,121687,13.990962110917,14.0181554289169,13.9093821569175,13.9433738044173,178995.44292568,0.0,1.0
2022-08-26,20.36,20.7999,20.3,20.72,125345,13.8413988619179,14.1404573766212,13.8006088849182,14.0861387239165,184376.176530931,0.0,1.0
2022-08-29,20.07,20.39,20.03,20.3,127351,13.6442473064191,13.8617938504178,13.6170539884193,13.8006088849182,187326.901411229,0.0,1.0
2022-08-30,19.71,20.2,19.68,20.0191,152442,13.3995074444205,13.7326255899186,13.3791124559207,13.6096438092643,224234.497608426,0.0,1.0
2022-08-31,19.5,19.9799,19.49,19.7,123885,13.2567425249214,13.5829943576245,13.2499441954214,13.3927091149206,182228.590127523,0.0,1.0
2022-09-01,18.84,19.45,18.7701,19.4,198669,12.8080527779241,13.2227508774216,12.7605324547193,13.1887592299218,292232.084368928,0.0,1.0
2022-09-02,19.05,19.3415,18.77,19.0,256672,12.9508176974232,13.148989002347,12.7604644714243,12.9168260499234,377551.573517468,0.0,1.0
2022-09-06,18.8,19.26,18.725,19.2,155388,12.7808594599242,13.0935826169224,12.7298719886745,13.0527926399226,228567.915104617,0.0,1.0
2022-09-07,18.9,18.98,18.62,18.8,128341,12.8488427549238,12.9032293909235,12.6584895289249,12.7808594599242,188783.141506691,0.0,1.0
2022-09-08,18.92,19.09,18.71,19.09,97976,12.8624394139237,12.978011015423,12.7196744944246,12.978011015423,144117.757164582,0.0,1.0
2022-09-09,19.13,19.25,19.0,19.08,162451,13.0052043334229,13.0867842874224,12.9168260499234,12.9712126859231,238957.2320685,0.0,1.0
2022-09-12,19.38,19.52,19.16,19.2,294892,13.1751625709219,13.2703391839213,13.0255993219228,13.0527926399226,433771.266899829,0.0,1.0
2022-09-13,18.95,19.32,18.875,19.32,300996,12.8828344024236,13.1343725939221,12.8318469311739,13.1343725939221,442749.943205585,0.0,1.0
2022-09-14,18.21,18.565,18.12,18.5,314824,12.7196744944246,12.9676417896207,12.6568095463467,12.92223932712,450714.760233284,0.5,1.0
2022-09-15,18.28,18.52,18.18,18.21,143365,12.7685694540407,12.9362093155817,12.698719511732,12.7196744944246,205247.127286499,0.0,1.0
2022-09-16,17.91,18.14,17.6,18.11,485520,12.5101246674983,12.6707795348084,12.2935898463412,12.6498245521158,695090.051547736,0.0,1.0
2022-09-19,18.23,18.279,17.8,17.9,289083,12.7336444828863,12.7678709546176,12.4332897309587,12.5031396732674,413862.904456201,0.0,1.0
2022-09-20,17.93,18.24,17.77,18.21,193041,12.5240946559601,12.7406294771172,12.412334748266,12.7196744944246,276365.296261382,0.0,1.0
2022-09-21,18.54,18.91,18.14,18.14,217744,12.9501793040435,13.2086240905859,12.6707795348084,12.6707795348084,311731.109293561,0.0,1.0
2022-09-22,17.74,18.645,17.68,18.55,222403,12.3913797655734,13.0235217434677,12.3494698001882,12.9571642982744,318401.121960725,0.0,1.0
2022-09-23,17.52,17.625,17.24,17.61,320128,12.2377098924942,12.3110523319184,12.0421300540296,12.300574840572,458308.180964477,0.0,1.0
2022-09-26,17.03,17.57,16.96,17.43,295810,11.8954451751813,12.2726348636485,11.8465502155651,12.1748449444163,423493.549489897,0.0,1.0
2022-09-27,17.21,17.515,16.97,17.26,906692,12.021175071337,12.2342173953787,11.853535209796,12.0561000424914,1298056.9060346,0.0,1.0
2022-09-28,17.67,17.7527,17.0207,17.26,209597,12.3424848059573,12.4002507082466,11.8889491305465,12.0561000424914,300067.534878585,0.0,1.0
2022-09-29,16.79,17.57,16.7,17.57,266880,11.7278053136402,12.2726348636485,11.6649403655624,12.2726348636485,382076.192447397,0.0,1.0
2022-09-30,16.94,17.42,16.9,17.09,189477,11.8325802271034,12.1678599501854,11.8046402501799,11.9373551405665,271262.929842458,0.0,1.0
2022-10-03,17.04,17.2495,16.51,17.03,281714,11.9024301694121,12.048765798549,11.5322254751757,11.8954451751813,403313.146279699,0.0,1.0
2022-10-04,17.57,17.68,17.22,17.39,348294,12.2726348636485,12.3494698001882,12.0281600655679,12.1469049674928,498631.764734239,0.0,1.0
2022-10-05,17.22,17.42,17.03,17.42,145872,12.0281600655679,12.1678599501854,11.8954451751813,12.1678599501854,208836.24979274,0.0,1.0
2022-10-06,16.93,17.37,16.9,17.19,102125,11.8255952328725,12.132934979031,11.8046402501799,12.0072050828753,146206.276804895,0.0,1.0
2022-10-07,16.73,16.89,16.63,16.84,176885,11.685895348255,11.797655255949,11.6160454059462,11.7627302847946,253235.713807919,0.0,1.0
2022-10-10,16.8,17.06,16.725,16.8,141068,11.7347903078711,11.9164001578739,11.6824028511395,11.7347903078711,201958.649266222,0.0,1.0
2022-10-11,16.74,16.85,16.42,16.8,141899,11.6928803424859,11.7697152790255,11.4693605270978,11.7347903078711,203148.342446391,0.0,1.0
2022-10-12,16.75,16.91,16.45,16.71,171955,11.6998653367167,11.8116252444107,11.4903155097905,11.6719253597932,246177.726589824,0.0,1.0
2022-10-13,17.05,17.0948,16.28,16.61,161776,11.909415163643,11.9407079377973,11.3715706078656,11.6020754174845,231605.058863047,0.0,1.0
2022-10-14,16.8,17.22,16.76,17.05,206474,11.7347903078711,12.0281600655679,11.7068503309476,11.909415163643,295596.521880185,0.0,1.0
2022-10-17,17.09,17.17,16.91,16.91,169824,11.9373551405665,11.9932350944135,11.8116252444107,11.8116252444107,243126.900877498,0.0,1.0
2022-10-18,17.17,17.45,17.09,17.16,186430,11.9932350944135,12.188814932878,11.9373551405665,11.9862501001826,266900.721515168,0.0,1.0
2022-10-19,17.26,17.36,17.1,17.23,245455,12.0561000424914,12.1259499848001,11.9443401347974,12.0351450597988,351403.296677067,0.0,1.0
2022-10-20,17.21,17.5,17.16,17.33,155809,12.021175071337,12.2237399040324,11.9862501001826,12.1049950021075,223062.460540454,0.0,1.0
2022-10-21,17.47,17.53,17.1441,17.25,198866,12.2027849213398,12.244694886725,11.9751439593555,12.0491150482605,284704.601645847,0.0,1.0
2022-10-24,17.61,17.73,17.31,17.73,215190,12.300574840572,12.3843947713425,12.0910250136458,12.3843947713425,308074.699688082,0.0,1.0
2022-10-25,17.9,18.15,17.5,17.6,282730,12.5031396732674,12.6777645290393,12.2237399040324,12.2935898463412,404767.692935599,0.0,1.0
2022-10-26,18.03,18.2292,17.9,17.9,125185,12.5939445982688,12.7330856833479,12.5031396732674,12.5031396732674,179219.904644512,0.0,1.0
2022-10-27,18.36,18.62,18.12,18.12,185513,12.8244494078877,13.0060592578905,12.6568095463467,12.6568095463467,265587.907259794,0.0,1.0
2022-10-28,18.65,18.7013,18.42,18.5,112730,13.0270142405831,13.0628472609875,12.866359373273,12.92223932712,161388.823346054,0.0,1.0
2022-10-31,18.85,18.89,18.51,18.69,162475,13.1667141252006,13.1946541021241,12.9292243213508,13.0549542175066,232605.775509183,0.0,1.0
2022-11-01,19.3,19.57,18.85,19.25,235765,13.48103886559,13.6696337098237,13.1667141252006,13.4461138944356,337530.701110464,0.0,1.0
2022-11-02,19.08,19.3799,18.98,19.27,171705,13.3273689925108,13.5368489694947,13.257519050202,13.4600838828974,245819.816487485,0.0,1.0
2022-11-03,18.85,19.018,18.77,18.96,198443,13.1667141252006,13.2840620282793,13.1108341713536,13.2435490617403,284099.017752693,0.0,1.0
2022-11-04,19.3,19.41,18.95,18.97,201449,13.48103886559,13.5578738021297,13.2365640675094,13.2505340559711,288402.5288232,0.0,1.0
2022-11-07,19.6,19.72,19.4,19.4,150297,13.6905886925163,13.7744086232868,13.5508888078988,13.5508888078988,215171.258604115,0.0,1.0
2022-11-08,19.39,19.7218,19.28,19.61,234302,13.5439038136679,13.7756659222484,13.4670688771283,13.6975736867472,335436.211191584,0.0,1.0
2022-11-09,19.08,19.4299,19.05,19.37,134196,13.3273689925108,13.5717739406491,13.3064140098181,13.5299338252062,192120.416373166,0.0,1.0
2022-11-10,19.2,19.57,19.1419,19.3,168649,13.4111889232813,13.6696337098237,13.3706061067999,13.48103886559,241444.723396511,0.0,1.0
2022-11-11,19.31,19.51,19.22,19.22,86240,13.4880238598209,13.6277237444384,13.425158911743,13.425158911743,123464.668902366,0.0,1.0
2022-11-14,19.09,19.32,19.05,19.32,131811,13.3343539867416,13.4950088540518,13.3064140098181,13.4950088540518,188705.953996867,0.0,1.0
2022-11-15,18.51,18.66,17.9,17.9,1887531,12.9292243213508,13.033999234814,12.5031396732674,12.5031396732674,2702265.65350131,0.0,1.0
2022-11-16,18.04,18.5,18.04,18.4,318042,12.6009295924997,12.92223932712,12.6009295924997,12.8523893848112,455321.779070573,0.0,1.0
2022-11-17,18.25,18.43,17.91,18.1,273600,12.7476144713481,12.8733443675038,12.5101246674983,12.6428395578849,391696.815998229,0.0,1.0
2022-11-18,18.03,18.44,17.92,18.44,259887,12.5939445982688,12.8803293617347,12.5171096617292,12.8803293617347,372064.73106481,0.0,1.0
2022-11-21,17.94,18.1077,17.851,18.05,345406,12.5310796501909,12.6482180034427,12.4689132015361,12.6079145867306,494497.187232036,0.0,1.0
2022-11-22,18.14,18.15,17.92,18.0,353246,12.6707795348084,12.6777645290393,12.5171096617292,12.5729896155762,505721.248041342,0.0,1.0
2022-11-23,18.23,18.3162,18.16,18.17,269583,12.7336444828863,12.7938551331565,12.6847495232702,12.6917345175011,385945.916473871,0.0,1.0
2022-11-25,18.29,18.39,18.25,18.32,155687,12.7755544482716,12.8454043905803,12.7476144713481,12.7965094309642,222887.800410513,0.0,1.0
2022-11-28,18.1,18.3647,18.01,18.24,378878,12.6428395578849,12.8277323551762,12.5799746098071,12.7406294771172,542417.055013808,0.0,1.0
2022-11-29,18.19,18.23,18.05,18.19,191228,12.7057045059628,12.7336444828863,12.6079145867306,12.7057045059628,273769.732199231,0.0,1.0
2022-11-30,18.14,18.22,17.9487,18.22,323213,12.6707795348084,12.7266594886555,12.5371565951718,12.7266594886555,462724.791627326,0.0,1.0
2022-12-01,18.15,18.46,18.14,18.2,225419,12.6777645290393,12.8942993501965,12.6707795348084,12.7126895001937,322718.949435326,0.0,1.0
2022-12-02,18.21,18.29,17.98,18.15,281220,12.7196744944246,12.7755544482716,12.5590196271144,12.6777645290393,402605.915917478,0.0,1.0
2022-12-05,18.06,18.38,18.0,18.35,1287702,12.6148995809614,12.8384193963495,12.5729896155762,12.8174644136568,1843526.21840115,0.0,1.0
2022-12-06,17.85,18.16,17.78,18.15,374360,12.4682147021131,12.6847495232702,12.4193197424969,12.6777645290393,535948.903644359,0.0,1.0
2022-12-07,17.8,17.96,17.73,17.91,333387,12.4332897309587,12.5450496386527,12.3843947713425,12.5101246674983,477290.301152053,0.0,1.0
2022-12-08,17.84,17.95,17.78,17.9,293189,12.4612297078822,12.5380646444218,12.4193197424969,12.5031396732674,419741.219976991,0.0,1.0
2022-12-09,18.27,18.33,17.95,18.05,476033,12.7615844598098,12.8034944251951,12.5380646444218,12.6079145867306,681508.078984232,0.0,1.0
2022-12-12,18.3,18.3779,18.11,18.35,553764,12.7825394425025,12.836952547561,12.6498245521158,12.8174644136568,792790.919643432,0.0,1.0
2022-12-13,18.45,18.59,18.21,18.56,495207,12.8873143559656,12.9851042751979,12.7196744944246,12.9641492925052,708958.352193111,0.0,1.0
2022-12-14,17.56,17.9,17.47,17.86,439434,12.6288695694232,12.8733921009496,12.5641430169603,12.8446247442994,611017.557635005,0.52,1.0
2022-12-15,17.38,17.515,17.27,17.5,360274,12.4994164644974,12.5965062931918,12.4203062337095,12.5857185344479,500948.355292022,0.0,1.0
2022-12-16,17.35,17.54,17.06,17.29,1073901,12.4778409470098,12.6144858910981,12.2692776112961,12.4346899120346,1493221.65822806,0.0,1.0
2022-12-19,17.0,17.36,16.74,17.36,524616,12.2261265763209,12.4850327861724,12.0391387580948,12.4850327861724,729460.139671133,0.0,1.0
2022-12-20,16.98,17.09,16.835,16.97,322880,12.2117428979958,12.2908531287837,12.1074612301389,12.2045510588332,448953.310415649,0.0,1.0
2022-12-21,17.02,17.25,17.0,17.08,243777,12.2405102546459,12.4059225553844,12.2261265763209,12.2836612896212,338963.364572585,0.0,1.0
2022-12-22,17.17,17.17,16.89,17.02,278177,12.3483878420841,12.3483878420841,12.1470163455329,12.2405102546459,386795.357505865,0.0,1.0
2022-12-23,17.3,17.4,17.14,17.17,420329,12.4418817511971,12.5138001428225,12.3268123245964,12.3483878420841,584452.725513193,0.0,1.0
2022-12-27,17.12,17.42,17.12,17.35,404434,12.3124286462714,12.5281838211476,12.3124286462714,12.4778409470098,562351.28575521,0.0,1.0
2022-12-28,16.98,17.44,16.95,17.15,280542,12.2117428979958,12.5425674994727,12.1901673805082,12.334004163759,390083.807020029,0.0,1.0
2022-12-29,17.06,17.1899,16.99,17.01,243214,12.2692776112961,12.3626996020175,12.2189347371583,12.2333184154834,338180.532827774,0.0,1.0
2022-12-30,17.1,17.17,16.86,17.15,552123,12.2980449679463,12.3483878420841,12.1254408280453,12.334004163759,767707.65797392,0.0,1.0
2023-01-03,17.33,17.5,17.14,17.24,328864,12.4634572686847,12.5857185344479,12.3268123245964,12.3987307162219,457273.852442185,0.0,1.0
2023-01-04,17.55,17.685,17.36,17.4,211887,12.6216777302607,12.718767558955,12.4850327861724,12.5138001428225,294621.438565536,0.0,1.0
2023-01-05,17.44,17.565,17.33,17.55,252516,12.5425674994727,12.6324654890045,12.4634572686847,12.6216777302607,351114.637428512,0.0,1.0
2023-01-06,17.91,17.955,17.52,17.62,322973,12.8805839401122,12.9129472163436,12.600102212773,12.6720206043984,449082.623652357,0.0,1.0
2023-01-09,18.13,18.19,17.9206,17.99,362561,13.0388044016881,13.0819554366633,12.8882072896245,12.9381186534125,504128.348543136,0.0,1.0
2023-01-10,18.18,18.32,18.12,18.2,246574,13.0747635975008,13.1754493457764,13.0316125625255,13.0891472758259,342852.494928234,0.0,1.0
2023-01-11,18.24,18.36,18.22,18.29,246455,13.117914632476,13.2042167024265,13.1035309541509,13.1538738282887,342687.029603844,0.0,1.0
2023-01-12,18.68,18.68,18.26,18.36,255442,13.4343555556279,13.4343555556279,13.1322983108011,13.2042167024265,355183.137757662,0.0,1.0
2023-01-13,18.34,18.6,18.32,18.48,237009,13.1898330241014,13.3768208423275,13.1754493457764,13.290518772377,329552.698055943,0.0,1.0
2023-01-17,18.56,18.7,18.445,18.49,220613,13.3480534856774,13.4487392339529,13.2653473353081,13.2977106115396,306754.635377624,0.0,1.0
2023-01-18,18.44,18.84,18.3385,18.58,218719,13.2617514157269,13.5494249822285,13.1887542482271,13.3624371640024,304121.094836472,0.0,1.0
2023-01-19,18.26,18.485,18.19,18.44,155287,13.1322983108011,13.2941146919583,13.0819554366633,13.2617514157269,215921.124611357,0.0,1.0
2023-01-20,18.56,18.58,18.19,18.3,128965,13.3480534856774,13.3624371640024,13.0819554366633,13.1610656674513,179321.30722793,0.0,1.0
2023-01-23,18.76,18.76,18.53,18.61,155068,13.4918902689282,13.4918902689282,13.3264779681897,13.3840126814901,215616.612795881,0.0,1.0
2023-01-24,18.76,18.89,18.51,18.76,247614,13.4918902689282,13.5853841780412,13.3120942898647,13.4918902689282,344298.57843552,0.0,1.0
2023-01-25,18.83,18.86,18.6,18.78,173279,13.542233143066,13.5638086605536,13.3768208423275,13.5062739472533,240938.369287392,0.0,1.0
2023-01-26,18.99,19.07,18.88,18.88,205039,13.6573025696667,13.714837282967,13.5781923388787,13.5781923388787,285099.534856027,0.0,1.0
2023-01-27,19.12,19.265,18.99,19.13,160916,13.7507964787797,13.8550781466366,13.6573025696667,13.7579883179422,223748.051594539,0.0,1.0
2023-01-30,18.92,19.128,18.8,19.01,307348,13.6069596955289,13.7565499501097,13.5206576255784,13.6716862479917,427356.609420307,0.0,1.0
2023-01-31,19.81,19.99,18.93,19.2,450453,14.2470333809951,14.3764864859208,13.6141515346914,13.80833119208,626339.090487674,0.0,1.0
2023-02-01,20.03,20.2,19.87,19.94,327588,14.405253842571,14.5275151083342,14.2901844159703,14.3405272901081,455499.619215937,0.0,1.0
2023-02-02,19.7,20.06,19.65,20.03,354639,14.1679231502071,14.4268293600586,14.1319639543944,14.405253842571,493113.085519375,0.0,1.0
2023-02-03,19.62,19.75,19.55,19.64,286162,14.1103884369068,14.2038823460198,14.060045562769,14.1247721152319,397898.219819013,0.0,1.0
2023-02-06,19.46,19.7,19.4334,19.68,247426,13.9953190103061,14.1679231502071,13.9761887181338,14.153539471882,344037.17103228,0.0,1.0
2023-02-07,19.58,19.585,19.42,19.48,214307,14.0816210802566,14.0852169998379,13.9665516536559,14.0097026886312,297986.363649798,0.0,1.0
2023-02-08,19.25,19.55,19.25,19.5,180199,13.8442903878927,14.060045562769,13.8442903878927,14.0240863669563,250560.386470484,0.0,1.0
2023-02-09,19.06,19.42,19.01,19.35,222460,13.7076454438044,13.9665516536559,13.6716862479917,13.9162087795182,309322.824067969,0.0,1.0
2023-02-10,19.13,19.16,18.96,19.04,203706,13.7579883179422,13.7795638354299,13.635727052179,13.6932617654794,283246.045129864,0.0,1.0
2023-02-13,19.29,19.335,19.09,19.1,190189,13.8730577445429,13.9054210207743,13.7292209612921,13.7364128004546,264451.130929887,0.0,1.0
2023-02-14,19.13,19.35,19.09,19.3,274884,13.7579883179422,13.9162087795182,13.7292209612921,13.8802495837054,382216.556554434,0.0,1.0
2023-02-15,19.16,19.22,19.08,19.16,225526,13.7795638354299,13.8227148704051,13.7220291221295,13.7795638354299,313585.989484637,0.0,1.0
2023-02-16,19.22,19.4,19.11,19.15,292387,13.8227148704051,13.9521679753309,13.7436046396172,13.7723719962673,406553.863889063,0.0,1.0
2023-02-17,19.39,19.39,19.15,19.21,378973,13.9449761361683,13.9449761361683,13.7723719962673,13.8155230312426,526948.658660029,0.0,1.0
2023-02-21,19.01,19.49,18.93,19.45,293149,13.6716862479917,14.0168945277937,13.6141515346914,13.9881271711436,407613.398151132,0.0,1.0
2023-02-22,19.09,19.1699,18.94,19.01,221367,13.7292209612921,13.7866837562008,13.6213433738539,13.6716862479917,307803.045920407,0.0,1.0
2023-02-23,19.19,19.2798,19.01,19.1,184154,13.8011393529175,13.8657220685971,13.6716862479917,13.7364128004546,256059.6751929,0.0,1.0
2023-02-24,19.06,19.31,18.95,19.13,234171,13.7076454438044,13.887441422868,13.6285352130165,13.7579883179422,325606.558638947,0.0,1.0
2023-02-27,18.91,19.26,18.9,19.12,371491,13.5997678563663,13.8514822270553,13.5925760172038,13.7507964787797,516545.20019704,0.0,1.0
2023-02-28,18.79,19.03,18.75,18.99,286212,13.5134657864158,13.6860699263168,13.4846984297657,13.6573025696667,397967.743064557,0.0,1.0
2023-03-01,18.67,18.8445,18.615,18.79,209657,13.4271637164653,13.5526613098517,13.3876086010713,13.5134657864158,291520.70181434,0.0,1.0
2023-03-02,18.67,18.67,18.52,18.61,190953,13.4271637164653,13.4271637164653,13.3192861290272,13.3840126814901,265513.446121778,0.0,1.0
2023-03-03,18.81,18.8999,18.75,18.8,208749,13.5278494647409,13.5925040988122,13.4846984297657,13.5206576255784,290258.159675286,0.0,1.0
2023-03-06,18.84,19.01,18.81,18.92,237399,13.5494249822285,13.6716862479917,13.5278494647409,13.6069596955289,330094.979371175,0.0,1.0
2023-03-07,18.79,18.99,18.73,18.9,369482,13.5134657864158,13.6573025696667,13.4703147514406,13.5925760172038,513751.75619114,0.0,1.0
2023-03-08,18.82,18.91,18.75,18.82,242822,13.5350413039034,13.5997678563663,13.4846984297657,13.5350413039034,337635.470582722,0.0,1.0
2023-03-09,18.08,18.77,18.045,18.76,500676,13.0028452058754,13.4990821080907,12.9776737688065,13.4918902689282,696172.409705355,0.0,1.0
2023-03-10,17.22,18.1979,16.9754,18.05,910361,12.3843470378968,13.0876369896017,12.208434651981,12.9812696883877,1265825.02670745,0.0,1.0
2023-03-13,17.21,17.56,16.58,17.11,719408,12.3771551987342,12.6288695694232,11.9240693314941,12.3052368071088,1000311.58058567,0.0,1.0
2023-03-14,17.02,17.3399,16.8,17.15,452883,12.6576369260734,12.8955439796956,12.4940246978868,12.7543168790927,608965.852395575,0.58,1.0
2023-03-15,16.89,16.895,16.45,16.64,498522,12.560956973054,12.5646754327855,12.2337325166808,12.3750339864783,670334.003855186,0.0,1.0
2023-03-16,17.22,17.235,16.34,16.75,314725,12.8063753153339,12.8175306945285,12.1519264025875,12.4568401005716,423192.696337019,0.0,1.0
2023-03-17,17.0,17.1562,16.92,17.07,355118,12.6427630871473,12.7589277691598,12.5832677314431,12.6948215233885,477506.85181606,0.0,1.0
2023-03-20,16.91,17.34,16.82,17.34,279732,12.5758308119801,12.8956183488903,12.5088985368128,12.8956183488903,376139.611825392,0.0,1.0
2023-03-21,17.28,17.34,17.04,17.15,232380,12.8509968321121,12.8956183488903,12.6725107649994,12.7543168790927,312468.087297788,0.0,1.0
2023-03-22,16.98,17.42,16.97,17.3,223964,12.6278892482213,12.9551137045945,12.6204523287582,12.8658706710381,301151.573730793,0.0,1.0
2023-03-23,17.07,17.33,16.94,17.05,212592,12.6948215233885,12.8881814294272,12.5981415703691,12.6799476844624,285860.296130525,0.0,1.0
2023-03-24,17.21,17.24,16.8261,16.92,180388,12.7989383958709,12.82124915426,12.5134350576853,12.5832677314431,242557.420309293,0.0,1.0
2023-03-27,17.34,17.4382,17.23,17.31,138784,12.8956183488903,12.9686488980172,12.8138122347969,12.8733075905012,186614.902433669,0.0,1.0
2023-03-28,17.38,17.46,17.3,17.34,80642,12.9253660267424,12.9848613824466,12.8658706710381,12.8956183488903,108434.682398951,0.0,1.0
2023-03-29,17.595,17.65,17.43,17.47,176824,13.0852597951975,13.1261628522441,12.9625506240575,12.9922983019096,237765.113470798,0.0,1.0
2023-03-30,17.5,17.765,17.3703,17.74,165918,13.0146090602987,13.2116874260689,12.9181522148632,13.1930951274114,223100.439402162,0.0,1.0
2023-03-31,17.78,17.93,17.59,17.63,322412,13.2228428052635,13.3343965972089,13.0815413354659,13.1112890133181,433528.965323411,0.0,1.0
2023-04-03,17.88,18.08,17.71,17.8,276394,13.2972119998938,13.4459503891543,13.1707843690223,13.2377166441895,371651.194253312,0.0,1.0
2023-04-04,17.63,18.015,17.3977,17.92,197512,13.1112890133181,13.3976104126446,12.9385293741919,13.3269596777459,265583.08313263,0.0,1.0
2023-04-05,17.34,17.625,17.295,17.53,162503,12.8956183488903,13.1075705535865,12.8621522113066,13.0369198186878,218508.484336657,0.0,1.0
2023-04-06,17.54,17.54,17.35,17.35,114329,13.0443567381508,13.0443567381508,12.9030552683533,12.9030552683533,153731.663450679,0.0,1.0
2023-04-10,17.46,17.6448,17.22,17.5,137576,12.9848613824466,13.1222956541233,12.8063753153339,13.0146090602987,184990.573965404,0.0,1.0
2023-04-11,17.41,17.49,17.2793,17.44,164399,12.9476767851314,13.0071721408357,12.8504762477497,12.9699875435205,221057.927031884,0.0,1.0
2023-04-12,17.58,17.69,17.44,17.44,218885,13.0741044160029,13.1559105300962,12.9699875435205,12.9699875435205,294322.133093108,0.0,1.0
2023-04-13,18.22,18.24,17.55,17.67,368368,13.5500672616367,13.5649411005628,13.0517936576138,13.1410366911702,495323.368541663,0.0,1.0
2023-04-14,18.26,18.38,18.07,18.23,353876,13.5798149394888,13.6690579730451,13.4385134696913,13.5575041810997,475836.805493555,0.0,1.0
2023-04-17,18.67,18.67,18.1781,18.2,241134,13.884728637473,13.884728637473,13.5189065690866,13.5351934227106,324239.090121631,0.0,1.0
2023-04-18,18.27,18.65,18.1125,18.65,182498,13.5872518589518,13.8698547985469,13.4701203774092,13.8698547985469,245394.616557673,0.0,1.0
2023-04-19,18.6,18.61,18.22,18.34,172517,13.8326702012318,13.8401071206948,13.5500672616367,13.639310295193,231973.737052898,0.0,1.0
2023-04-20,18.29,18.5314,18.16,18.48,155938,13.6021256978779,13.7816529337154,13.5054457448585,13.7434271676754,209680.90454016,0.0,1.0
2023-04-21,18.22,18.285,18.05,18.28,190675,13.5500672616367,13.5984072381464,13.4236396307652,13.5946887784149,256389.76050222,0.0,1.0
2023-04-24,17.95,18.2999,17.42,18.26,1635176,13.3492704361349,13.6094882481463,12.9551137045945,13.5798149394888,2198727.5889287,0.0,1.0
2023-04-25,17.63,18.01,17.59,17.89,280005,13.1112890133181,13.3938919529131,13.0815413354659,13.3046489193568,376506.699302078,0.0,1.0
2023-04-26,17.36,17.84,17.305,17.6,376620,12.9104921878163,13.2674643220416,12.8695891307697,13.088978254929,506419.360694092,0.0,1.0
2023-04-27,18.21,18.33,17.8,17.88,421813,13.5426303421737,13.63187337573,13.2377166441895,13.2972119998938,567187.801477501,0.0,1.0
2023-04-28,18.13,18.32,18.0,18.32,376764,13.4831349864694,13.624436456267,13.3864550334501,13.624436456267,506612.989253225,0.0,1.0
2023-05-01,17.95,18.23,17.75,18.2,1317243,13.3492704361349,13.5575041810997,13.2005320468744,13.5351934227106,1771221.27857992,0.0,1.0
2023-05-02,17.8,17.96,17.58,17.96,546255,13.2377166441895,13.356707355598,13.0741044160029,13.356707355598,734517.837278827,0.0,1.0
2023-05-03,17.85,18.1299,17.76,17.76,457181,13.2749012415047,13.4830606172748,13.2079689663374,13.2079689663374,614745.12702853,0.0,1.0
2023-05-04,17.47,17.76,17.36,17.76,560112,12.9922983019096,13.2079689663374,12.9104921878163,13.2079689663374,753150.552166877,0.0,1.0
2023-05-05,17.97,18.13,17.69,17.69,474802,13.364144275061,13.4831349864694,13.1559105300962,13.1559105300962,638439.077309427,0.0,1.0
2023-05-08,18.06,18.13,17.81,17.98,265675,13.4310765502283,13.4831349864694,13.2451535636526,13.371581194524,357237.968382992,0.0,1.0
2023-05-09,17.92,18.15,17.86,18.08,156069,13.3269596777459,13.4980088253955,13.2823381609677,13.4459503891543,209857.052743258,0.0,1.0
2023-05-10,18.01,18.09,17.88,18.05,166181,13.3938919529131,13.4533873086173,13.2972119998938,13.4236396307652,223454.080451131,0.0,1.0
2023-05-11,17.83,17.985,17.71,17.93,141809,13.2600274025786,13.3752996542555,13.1707843690223,13.3343965972089,190682.446818195,0.0,1.0
2023-05-12,17.75,17.96,17.7,17.85,110482,13.2005320468744,13.356707355598,13.1633474495593,13.2749012415047,148558.822707781,0.0,1.0
2023-05-15,17.82,17.9899,17.7694,17.83,143535,13.2525904831156,13.3789437447924,13.2149596706327,13.2600274025786,193003.300242224,0.0,1.0
2023-05-16,17.63,17.91,17.6,17.82,148508,13.1112890133181,13.3195227582828,13.088978254929,13.2525904831156,199690.208746105,0.0,1.0
2023-05-17,17.98,18.04,17.68,17.68,174572,13.371581194524,13.4162027113022,13.1484736106332,13.1484736106332,234736.977948832,0.0,1.0
2023-05-18,18.09,18.12,17.85,17.98,107657,13.4533873086173,13.4756980670064,13.2749012415047,13.371581194524,144760.206877606,0.0,1.0
2023-05-19,18.15,18.35,18.05,18.08,205501,13.4980088253955,13.6467472146561,13.4236396307652,13.4459503891543,276325.434236091,0.0,1.0
2023-05-22,18.31,18.44,18.05,18.2,198499,13.616999536804,13.7136794898233,13.4236396307652,13.5351934227106,266910.245548341,0.0,1.0
2023-05-23,18.35,18.79,18.1,18.79,314791,13.6467472146561,13.9739716710293,13.4608242280804,13.9739716710293,423281.442759953,0.0,1.0
2023-05-24,18.25,18.34,18.0,18.33,649729,13.5723780200258,13.639310295193,13.3864550334501,13.63187337573,873653.403442226,0.0,1.0
2023-05-25,18.17,18.23,18.0,18.18,146510,13.5128826643216,13.5575041810997,13.3864550334501,13.5203195837846,197003.612488161,0.0,1.0
2023-05-26,18.44,18.53,18.188,18.22,297788,13.7136794898233,13.7806117649906,13.526269119355,13.5500672616367,400418.481711997,0.0,1.0
2023-05-30,18.41,18.54,18.34,18.53,299821,13.6913687314342,13.7880486844536,13.639310295193,13.7806117649906,403152.140466952,0.0,1.0
2023-05-31,18.3,18.45,18.205,18.27,270842,13.6095626173409,13.7211164092863,13.5389118824422,13.5872518589518,364185.737584593,0.0,1.0
2023-06-01,18.58,18.58,18.25,18.3,527119,13.8177963623057,13.8177963623057,13.5723780200258,13.6095626173409,708786.753198739,0.0,1.0
2023-06-02,18.69,18.78,18.56,18.73,207222,13.899602476399,13.9665347515663,13.8029225233796,13.9293501542511,278639.564446262,0.0,1.0
2023-06-05,18.84,18.93,18.645,18.69,349812,14.0111562683444,14.0780885435117,13.8661363388154,13.899602476399,470372.177269189,0.0,1.0
2023-06-06,19.06,19.115,18.81,18.85,273839,14.174768496531,14.2156715535777,13.9888455099553,14.0185931878075,368215.631971509,0.0,1.0
2023-06-07,19.35,19.43,19.14,19.17,281954,14.3904391609588,14.4499345166631,14.2342638522353,14.2565746106243,379127.408064209,0.0,1.0
2023-06-08,19.63,19.67,19.33,19.4,404087,14.5986729059236,14.6284205837757,14.3755653220328,14.427623758274,543352.663705575,0.0,1.0
2023-06-09,19.86,19.86,19.55,19.65,506852,14.7697220535733,14.7697220535733,14.5391775502194,14.6135467448497,681534.878143808,0.0,1.0
2023-06-12,19.86,20.25,19.8,19.96,990904,14.7697220535733,15.0597619126314,14.7251005367951,14.8440912482035,1332411.90109186,0.0,1.0
2023-06-13,19.99,20.14,19.83,19.93,505693,14.8664020065926,14.977955798538,14.7474112951842,14.8217804898145,679976.43717136,0.0,1.0
2023-06-14,19.13,19.5199,19.07,19.48,430563,14.6656051810909,14.9645136735168,14.619607464893,14.9339251922452,561631.796867132,0.59,1.0
2023-06-15,19.32,19.3499,19.145,19.17,222638,14.8112646157175,14.8341868109561,14.6771046101403,14.6962703252228,290411.809632747,0.0,1.0
2023-06-16,19.07,19.42,19.0,19.42,661797,14.619607464893,14.8879274760473,14.5659434626621,14.8879274760473,863256.337101139,0.0,1.0
2023-06-20,19.2,19.2448,19.055,19.1,240556,14.7192691833217,14.7536141447495,14.6081080358435,14.6426063229919,313784.274373716,0.0,1.0
2023-06-21,19.25,19.45,19.08,19.27,244393,14.7576006134866,14.9109263341462,14.627273750926,14.7729331855526,318789.305471556,0.0,1.0
2023-06-22,19.09,19.35,18.99,19.22,418343,14.634940036959,14.8342634738164,14.5582771766292,14.7346017553877,545691.875049148,0.0,1.0
2023-06-23,18.86,19.19,18.84,18.99,218931,14.4586154582004,14.7116028972888,14.4432828861345,14.5582771766292,285576.35217127,0.0,1.0
2023-06-26,18.98,19.1,18.9,18.92,178157,14.5506108905962,14.6426063229919,14.4892806023323,14.5046131743983,232390.23333277,0.0,1.0
2023-06-27,19.295,19.35,18.98,19.04,296143,14.792098900635,14.8342634738164,14.5506108905962,14.5966086067941,386292.656869317,0.0,1.0
2023-06-28,19.68,19.76,19.2759,19.3,331464,15.0872509129048,15.1485812011686,14.7774562943121,14.7959320436515,432365.813868742,0.0,1.0
2023-06-29,19.77,19.78,19.52,19.68,162731,15.1562474872016,15.1639137732346,14.9645903363771,15.0872509129048,212268.364759595,0.0,1.0
2023-06-30,19.72,20.0262,19.7,19.92,310127,15.1179160570367,15.3526577353666,15.1025834849707,15.2712417776963,404533.562491466,0.0,1.0
2023-07-03,19.83,19.91,19.655,19.72,193166,15.2022452033995,15.2635754916633,15.0680851978223,15.1179160570367,251968.161857002,0.0,1.0
2023-07-05,19.925,19.98,19.69,19.83,244266,15.2750749207128,15.3172394938942,15.0949171989378,15.2022452033995,318623.645072956,0.0,1.0
2023-07-06,19.92,19.95,19.59,19.86,215598,15.2712417776963,15.2942406357952,15.018254338608,15.2252440614984,281228.745017477,0.0,1.0
2023-07-07,20.13,20.175,19.85,19.87,235321,15.4322337843889,15.4667320715373,15.2175777754654,15.2329103475314,306955.674478695,0.0,1.0
2023-07-10,20.4,20.41,20.08,20.11,211748,15.6392235072793,15.6468897933123,15.393902354224,15.4169012123229,276206.756556002,0.0,1.0
2023-07-11,20.36,20.46,20.265,20.4,181036,15.6085583631474,15.6852212234772,15.5357286458341,15.6392235072793,236145.637171885,0.0,1.0
2023-07-12,20.53,20.65,20.48,20.5,147854,15.7388852257081,15.8308806581038,15.7005537955432,15.7158863676091,192862.618696899,0.0,1.0
2023-07-13,20.75,20.81,20.43,20.53,239475,15.9075435184336,15.9535412346315,15.6622223653783,15.7388852257081,312374.204366741,0.0,1.0
2023-07-14,20.85,20.9272,20.63,20.82,160751,15.9842063787634,16.0433901069381,15.8155480860379,15.9612075206645,209685.627836551,0.0,1.0
2023-07-17,21.07,21.19,20.8901,20.94,304886,16.152864671489,16.2448601038848,16.0149481857557,16.0532029530603,397697.136120922,0.0,1.0
2023-07-18,21.04,21.25,21.03,21.1,302393,16.1298658133901,16.2908578200827,16.1221995273571,16.175863529588,394445.235540542,0.0,1.0
2023-07-19,20.96,21.23,20.55,21.1,1850340,16.0685355251262,16.2755252480167,15.754217797774,16.175863529588,2413606.78696296,0.0,1.0
2023-07-20,20.9,21.1,20.81,21.08,538523,16.0225378089283,16.175863529588,15.9535412346315,16.160530957522,702456.179802444,0.0,1.0
2023-07-21,20.97,21.1,20.79,20.98,465755,16.0762018111592,16.175863529588,15.9382086625656,16.0838680971922,607536.684642785,0.0,1.0
2023-07-24,21.18,21.27,21.0,21.0,397277,16.2371938178518,16.3061903921486,16.0992006692581,16.0992006692581,518213.119483058,0.0,1.0
2023-07-25,21.14,21.3,21.11,21.2,261666,16.2065286737199,16.3291892502476,16.1835298156209,16.2525263899178,341320.424093651,0.0,1.0
2023-07-26,21.24,21.38,21.17,21.22,190049,16.2831915340497,16.3905195385114,16.2295275318188,16.2678589619837,247902.307822088,0.0,1.0
2023-07-27,21.1,21.32,21.06,21.31,178203,16.175863529588,16.3445218223135,16.145198385456,16.3368555362805,232450.23631179,0.0,1.0
2023-07-28,21.03,21.244,20.9,21.2,226027,16.1221995273571,16.2862580484629,16.0225378089283,16.2525263899178,294832.463891434,0.0,1.0
2023-07-31,20.79,21.1,20.72,20.96,263437,15.9382086625656,16.175863529588,15.8845446603347,16.0685355251262,343630.53878593,0.0,1.0
2023-08-01,21.18,21.215,20.775,20.88,405980,16.2371938178518,16.2640258189672,15.9267092335161,16.0072052368624,529565.422231168,0.0,1.0
2023-08-02,21.34,21.42,21.08,21.17,318782,16.3598543943795,16.4211846826433,16.160530957522,16.2295275318188,415823.253435381,0.0,1.0
2023-08-03,21.42,21.49,21.23,21.37,185059,16.4211846826433,16.4748486848742,16.2755252480167,16.3828532524784,241393.289010981,0.0,1.0
2023-08-04,21.59,21.76,21.3864,21.39,260502,16.551511545204,16.6818384077646,16.3954259615725,16.3981858245444,339802.087841922,0.0,1.0
2023-08-07,21.67,21.92,21.54,21.71,313280,16.6128418334678,16.8044989842923,16.5131801150391,16.6435069775997,408646.375379527,0.0,1.0
2023-08-08,22.51,22.54,21.34,21.96,505403,17.2568098602381,17.2798087183371,16.3598543943795,16.8351641284242,659254.034907877,0.0,1.0
2023-08-09,22.48,22.92,22.32,22.6,415222,17.2338110021392,17.5711275875903,17.1111504256115,17.325806434535,541620.803363885,0.0,1.0
2023-08-10,22.33,22.4899,22.15,22.48,365841,17.1188167116445,17.2414006253119,16.9808235630509,17.2338110021392,477207.605385666,0.0,1.0
2023-08-11,22.02,22.31,22.0,22.31,249638,16.8811618446221,17.1034841395785,16.8658292725562,17.1034841395785,325630.949492449,0.0,1.0
2023-08-14,22.27,22.3399,22.04,22.09,245708,17.0728189954466,17.1264063348172,16.8964944166881,16.934825846853,320504.608023982,0.0,1.0
2023-08-15,21.89,22.26,21.87,22.25,241658,16.7815001261934,17.0651527094136,16.7661675541274,17.0574864233807,315221.737045026,0.0,1.0
2023-08-16,21.88,22.165,21.8,21.88,239651,16.7738338401604,16.9923229921003,16.7125035518966,16.7738338401604,312603.780982122,0.0,1.0
2023-08-17,21.51,21.995,21.421,21.85,279703,16.4901812569401,16.8619961295397,16.4219513112466,16.7508349820615,364848.113932521,0.0,1.0
2023-08-18,21.88,22.005,21.39,21.43,310032,16.7738338401604,16.8696624155726,16.3981858245444,16.4288509686763,404409.643295664,0.0,1.0
2023-08-21,21.82,22.05,21.7,21.95,155187,16.7278361239625,16.9041607027211,16.6358406915668,16.8274978423913,202427.876200277,0.0,1.0
2023-08-22,21.35,21.886,21.311,21.88,284199,16.3675206804125,16.7784336117802,16.3376221648838,16.7738338401604,370712.752925453,0.0,1.0
2023-08-23,21.59,21.746,21.42,21.44,248586,16.551511545204,16.6711056073185,16.4211846826433,16.4365172547093,324258.707450507,0.0,1.0
2023-08-24,21.72,22.02,21.54,21.54,190057,16.6511732636327,16.8811618446221,16.5131801150391,16.5131801150391,247912.743122787,0.0,1.0
2023-08-25,21.81,21.93,21.71,21.84,229065,16.7201698379295,16.8121652703253,16.6435069775997,16.7431686960285,298795.269331944,0.0,1.0
2023-08-28,22.04,22.105,21.81,21.85,241107,16.8964944166881,16.9463252759024,16.7201698379295,16.7508349820615,314503.00570937,0.0,1.0
2023-08-29,22.02,22.11,21.81,22.11,293372,16.8811618446221,16.9501584189189,16.7201698379295,16.9501584189189,382678.129589641,0.0,1.0
2023-08-30,22.13,22.3,22.043,22.11,240513,16.9654909909849,17.0958178535456,16.898794302498,16.9501584189189,313728.184632457,0.0,1.0
2023-08-31,22.06,22.33,22.03,22.25,252720,16.911826988754,17.1188167116445,16.8888281306551,17.0574864233807,329651.149086805,0.0,1.0
2023-09-01,22.17,22.4,22.1,22.21,235613,16.9961561351168,17.1724807138754,16.942492132886,17.0268212792487,307336.562954216,0.0,1.0
2023-09-05,22.15,22.35,22.095,22.19,195916,16.9808235630509,17.1341492837105,16.9386589898695,17.0114887071828,255555.296472342,0.0,1.0
2023-09-06,21.87,22.1995,21.87,22.14,172625,16.7661675541274,17.0187716789141,16.7661675541274,16.9731572770179,225174.222899294,0.0,1.0
2023-09-07,21.97,22.04,21.9,21.9,208824,16.8428304144572,16.8964944166881,16.7891664122264,16.7891664122264,272392.654150455,0.0,1.0
2023-09-08,22.075,22.15,21.9669,22.0,195513,16.9233264178035,16.9808235630509,16.840453865787,16.8658292725562,255029.618199622,0.0,1.0
2023-09-11,22.34,22.4099,22.15,22.23,289391,17.1264829976775,17.180070337048,16.9808235630509,17.0421538513147,377485.263079215,0.0,1.0
2023-09-12,22.4,22.49,22.27,22.47,770284,17.1724807138754,17.2414772881722,17.0728189954466,17.2261447161062,1004768.14547,0.0,1.0
2023-09-13,22.7,22.81,22.51,22.55,1002857,17.4024692948648,17.4867984412275,17.2568098602381,17.2874750043701,1308139.29415853,0.0,1.0
2023-09-14,21.97,22.36,21.84,22.36,618648,17.318140148502,17.6255627546884,17.2156659464398,17.6255627546884,784824.261927206,0.62,1.0
2023-09-15,22.1,22.14,21.91,22.0,447934,17.4206143505641,17.4521448742756,17.2708443629348,17.3417880412856,568254.437001497,0.0,1.0
2023-09-18,22.52,22.52,22.0862,22.24,395675,17.7516848495341,17.7516848495341,17.4097363198837,17.5309711835541,501958.043730923,0.0,1.0
2023-09-19,22.69,22.74,22.5,22.53,277875,17.8856895753077,17.925102729947,17.7359195876784,17.759567480462,352515.552920275,0.0,1.0
2023-09-20,22.6,22.9,22.5601,22.75,337076,17.814745896957,18.0512248247927,17.7832941995548,17.9329853608748,427618.650530471,0.0,1.0
2023-09-21,22.18,22.55,22.15,22.55,323096,17.483675397987,17.7753327423177,17.4600275052034,17.7753327423177,409883.4551015,0.0,1.0
2023-09-22,22.45,22.56,22.2,22.2,253658,17.6965064330391,17.7832153732455,17.4994406598427,17.4994406598427,321793.576689704,0.0,1.0
2023-09-25,22.79,22.81,22.4201,22.47,251148,17.9645158845863,17.980281146442,17.6729373665648,17.7122716948948,318609.360629136,0.0,1.0
2023-09-26,22.37,22.82,22.321,22.7,320716,17.6334453856163,17.9881637773698,17.5948204940698,17.8935722062355,406864.158597855,0.0,1.0
2023-09-27,22.76,22.84,22.44,22.44,322051,17.9408679918027,18.0039290392255,17.6886238021113,17.6886238021113,408557.755586244,0.0,1.0
2023-09-28,23.05,23.09,22.67,22.7,376063,18.1694642887105,18.200994812422,17.869924313452,17.8935722062355,477078.025651311,0.0,1.0
2023-09-29,22.9,23.35,22.88,23.18,351637,18.0512248247927,18.4059432165463,18.035459562937,18.2719384907727,446090.909517686,0.0,1.0
2023-10-02,22.34,23.01,22.25,22.99,435935,17.6097974928327,18.1379337649991,17.538853814482,18.1221685031434,553032.361897617,0.0,1.0
2023-10-03,21.67,22.32,21.39,22.25,558708,17.0816612206663,17.594032230977,16.8609475546863,17.538853814482,708783.660066508,0.0,1.0
2023-10-04,21.71,21.89,21.43,21.68,236940,17.1131917443777,17.2550791010791,16.8924780783977,17.0895438515941,300584.921669564,0.0,1.0
2023-10-05,21.81,21.86,21.639,21.66,143377,17.1920180536563,17.2314312082956,17.0572250647899,17.0737785897384,181889.779329016,0.0,1.0
2023-10-06,21.86,22.14,21.7,21.79,191872,17.2314312082956,17.4521448742756,17.1053091134498,17.1762527918006,243411.117120716,0.0,1.0
2023-10-09,21.91,21.96,21.63,21.78,211850,17.2708443629348,17.3102575175741,17.0501306969548,17.1683701608727,268755.447183664,0.0,1.0
2023-10-10,22.13,22.19,21.93,21.93,203477,17.4442622433477,17.4915580289148,17.2866096247906,17.2866096247906,258133.359105925,0.0,1.0
2023-10-11,22.045,22.3697,21.7885,22.17,275744,17.3772598804609,17.6332089066884,17.1750703971614,17.4757927670591,349812.140798735,0.0,1.0
2023-10-12,21.7,22.16,21.44,22.12,292143,17.1053091134498,17.4679101361313,16.9003607093256,17.4363796124198,370616.108598429,0.0,1.0
2023-10-13,21.89,21.909,21.7006,21.84,214471,17.2550791010791,17.2700560998421,17.1057820713055,17.2156659464398,272080.479173602,0.0,1.0
2023-10-16,22.3,22.4699,21.94,21.94,215697,17.5782669691213,17.7121928685856,17.2944922557184,17.2944922557184,273635.79745657,0.0,1.0
2023-10-17,22.21,22.3584,22.0801,22.22,160364,17.5073232907706,17.6243015337399,17.4049279150177,17.5152059216984,203439.690970785,0.0,1.0
2023-10-18,21.82,22.31,21.79,22.22,258027,17.1999006845841,17.5861496000491,17.1762527918006,17.5152059216984,327336.142414251,0.0,1.0
2023-10-19,21.5,21.91,21.5,21.89,193518,16.9476564948927,17.2708443629348,16.9476564948927,17.2550791010791,245499.252433741,0.0,1.0
2023-10-20,21.34,21.59,21.07,21.5,190948,16.821534400047,17.0186001732434,16.6087033649948,16.9476564948927,242238.919654596,0.0,1.0
2023-10-23,20.93,21.21,20.8,21.15,377903,16.4983465320048,16.7190601979848,16.3958723299427,16.6717644124177,479412.271687742,0.0,1.0
2023-10-24,21.31,21.38,21.07,21.07,180331,16.7978865072634,16.8530649237584,16.6087033649948,16.6087033649948,228770.066301993,0.0,1.0
2023-10-25,21.09,21.45,21.05,21.28,188143,16.6244686268506,16.9082433402534,16.5929381031391,16.7742386144798,238680.463061014,0.0,1.0
2023-10-26,21.16,21.3,21.02,21.02,137526,16.6796470433456,16.7900038763356,16.5692902103556,16.5692902103556,174467.13065556,0.0,1.0
2023-10-27,20.81,21.17,20.72,21.12,215477,16.4037549608706,16.6875296742734,16.3328112825198,16.6481165196341,273356.70282178,0.0,1.0
2023-10-30,21.09,21.2,20.85,21.06,237203,16.6244686268506,16.711177567057,16.435285484582,16.600820734067,300918.566619336,0.0,1.0
2023-10-31,21.64,22.12,21.188,21.97,469882,17.0580133278827,17.4363796124198,16.7017184099436,17.318140148502,596097.932657795,0.0,1.0
2023-11-01,21.38,21.76,21.15,21.76,1611431,16.8530649237584,17.152604899017,16.6717644124177,17.152604899017,2044280.66561538,0.0,1.0
2023-11-02,21.6,21.84,21.23,21.67,1097142,17.0264828041713,17.2156659464398,16.7348254598406,17.0816612206663,1391847.48092508,0.0,1.0
2023-11-03,21.6,21.9499,21.5,21.91,573133,17.0264828041713,17.302296060337,16.9476564948927,17.2708443629348,727083.387824943,0.0,1.0
2023-11-06,21.68,21.81,21.47,21.7,540545,17.0895438515941,17.1920180536563,16.9240086021091,17.1053091134498,685741.860740587,0.0,1.0
2023-11-07,21.99,22.0,21.515,21.75,333662,17.3339054103577,17.3417880412856,16.9594804412845,17.1447222680891,423287.609243311,0.0,1.0
2023-11-08,21.86,22.09,21.84,22.09,265095,17.2314312082956,17.4127317196363,17.2156659464398,17.4127317196363,336302.691862889,0.0,1.0
2023-11-09,21.6,21.9,21.55,21.86,347624,17.0264828041713,17.262961732007,16.987069649532,17.2314312082956,440999.969656708,0.0,1.0
2023-11-10,21.74,21.86,21.54,21.72,387694,17.1368396371613,17.2314312082956,16.9791870186041,17.1210743753056,491833.251547901,0.0,1.0
2023-11-13,21.78,21.86,21.605,21.68,325395,17.1683701608727,17.2314312082956,17.0304241196352,17.0895438515941,412799.994035063,0.0,1.0
2023-11-14,22.17,22.23,21.91,21.96,410513,17.4757927670591,17.5230885526263,17.2708443629348,17.3102575175741,520781.708235578,0.0,1.0
2023-11-15,22.04,22.21,21.985,22.15,258218,17.373318564997,17.5073232907706,17.3299640948938,17.4600275052034,327578.447301728,0.0,1.0
2023-11-16,21.98,22.08,21.9351,21.98,160588,17.3260227794298,17.4048490887084,17.2906297665638,17.3260227794298,203723.860053482,0.0,1.0
2023-11-17,22.09,22.15,21.96,22.04,348921,17.4127317196363,17.4600275052034,17.3102575175741,17.373318564997,442645.359389996,0.0,1.0
2023-11-20,22.49,22.5,22.04,22.1,282580,17.7280369567505,17.7359195876784,17.373318564997,17.4206143505641,358484.372268868,0.0,1.0
2023-11-21,22.3,22.5,22.3,22.45,209785,17.5782669691213,17.7359195876784,17.5782669691213,17.6965064330391,266135.763452559,0.0,1.0
2023-11-22,22.42,22.52,22.34,22.36,415977,17.6728585402556,17.7516848495341,17.6097974928327,17.6255627546884,527713.404074196,0.0,1.0
2023-11-24,22.6,22.61,22.42,22.42,132161,17.814745896957,17.8226285278848,17.6728585402556,17.6728585402556,167661.027402596,0.0,1.0
2023-11-27,22.44,22.6,22.36,22.53,302454,17.6886238021113,17.814745896957,17.6255627546884,17.759567480462,383696.766686276,0.0,1.0
2023-11-28,22.25,22.48,22.21,22.48,260333,17.538853814482,17.7201543258227,17.5073232907706,17.7201543258227,330261.561631647,0.0,1.0
2023-11-29,22.3,22.4,22.27,22.4,169665,17.5782669691213,17.6570932783998,17.5546190763377,17.6570932783998,215239.050962549,0.0,1.0
2023-11-30,22.52,22.58,22.31,22.35,238132,17.7516848495341,17.7989806351013,17.5861496000491,17.6176801237606,302097.107145339,0.0,1.0
2023-12-01,22.65,22.69,22.4,22.5,248894,17.8541590515963,17.8856895753077,17.6570932783998,17.7359195876784,315749.909234508,0.0,1.0
2023-12-04,22.75,22.909,22.7,22.7,245140,17.9329853608748,18.0583191926278,17.8935722062355,17.8935722062355,310987.539875399,0.0,1.0
2023-12-05,22.71,22.88,22.47,22.79,283471,17.9014548371634,18.035459562937,17.7122716948948,17.9645158845863,359614.70553977,0.0,1.0
2023-12-06,22.75,22.8998,22.65,22.89,242058,17.9329853608748,18.0510671721741,17.8541590515963,18.0433421938648,307077.677764377,0.0,1.0
2023-12-07,22.91,22.92,22.7,22.74,273857,18.0591074557205,18.0669900866484,17.8935722062355,17.925102729947,347418.269999418,0.0,1.0
2023-12-08,23.09,23.13,22.75,22.98,675893,18.200994812422,18.2325253361334,17.9329853608748,18.1142858722155,857445.954511718,0.0,1.0
2023-12-11,23.06,23.17,22.8601,23.17,556633,18.1773469196384,18.2640558598448,18.0197731273905,18.2640558598448,706151.290215643,0.0,1.0
2023-12-12,23.42,23.43,23.0201,23.13,331693,18.4611216330413,18.4690042639691,18.1458952222363,18.2325253361334,420789.712261933,0.0,1.0
2023-12-13,23.68,23.68,23.31,23.4,512378,18.6660700371655,18.6660700371655,18.3744126928348,18.4453563711855,650008.867203546,0.0,1.0
2023-12-14,23.38,23.39,23.01,23.15,419267,18.9261968577848,18.9342918949353,18.6266804832177,18.7400110033242,517930.915210153,0.63,1.0
2023-12-15,23.17,23.42,23.03,23.38,368091,18.7562010776251,18.9585770063867,18.6428705575186,18.9261968577848,454711.934186616,0.0,1.0
2023-12-18,23.24,23.33,22.94,23.18,303823,18.8128663376783,18.8857216720325,18.5700152231644,18.7642961147755,375320.081122278,0.0,1.0
2023-12-19,23.5,23.55,23.25,23.25,195564,19.0233373035904,19.0638124893427,18.8209613748288,18.8209613748288,241585.055590252,0.0,1.0
2023-12-20,23.19,23.6165,23.18,23.39,225814,18.772391151926,19.1176444863933,18.7642961147755,18.9342918949353,278953.630233873,0.0,1.0
2023-12-21,23.29,23.34,23.13,23.29,175038,18.8533415234306,18.893816709183,18.7238209290232,18.8533415234306,216228.779122981,0.0,1.0
2023-12-22,23.77,24.1395,23.73,24.0,795163,19.2419033066529,19.5410149293626,19.2095231580511,19.4280891611136,982284.559317215,0.0,1.0
2023-12-26,23.95,24.1,23.86,23.96,556517,19.3876139753613,19.5090395326182,19.3147586410071,19.3957090125117,687479.241485754,0.0,1.0
2023-12-27,24.0,24.19,23.96,24.03,479681,19.4280891611136,19.5818948669724,19.3957090125117,19.452374272565,592561.826566176,0.0,1.0
2023-12-28,24.12,24.15,23.91,24.0,394657,19.5252296069192,19.5495147183705,19.3552338267594,19.4280891611136,487529.572334795,0.0,1.0
2023-12-29,23.7,24.29,23.5904,24.13,608169,19.1852380465997,19.662845238477,19.0965164394306,19.5333246440696,751286.237105335,0.0,1.0
2024-01-02,23.72,23.96,23.53,23.64,386452,19.2014281209006,19.3957090125117,19.0476224150418,19.1366678236969,477393.732501708,0.0,1.0
2024-01-03,23.98,24.14,23.57,23.74,463724,19.4118990868127,19.5414196812201,19.0800025636436,19.2176181952015,572849.749026067,0.0,1.0
2024-01-04,24.71,24.78,24.0,24.04,603995,20.0028367987965,20.0595020588498,19.4280891611136,19.4604693097154,746129.991466909,0.0,1.0
2024-01-05,25.06,25.0699,24.681,24.9,493922,20.2861630990628,20.2941771858417,19.9793611910602,20.1566425046554,610154.086781045,0.0,1.0
2024-01-08,24.97,25.01,24.5787,24.92,604216,20.2133077647086,20.2456879133105,19.8965489610109,20.1728325789563,746402.998243643,0.0,1.0
2024-01-09,25.09,25.31,24.88,24.98,377021,20.3104482105142,20.4885390278244,20.1404524303544,20.2214028018591,465743.384486369,0.0,1.0
2024-01-10,25.35,25.454,24.99,25.14,268173,20.5209191764262,20.6051075627911,20.2294978390095,20.3509233962665,331280.752657978,0.0,1.0
2024-01-11,25.13,25.3673,24.61,25.33,316183,20.342828359116,20.5349235906965,19.9218864272919,20.5047291021253,390588.695422945,0.0,1.0
2024-01-12,25.35,25.4099,25.19,25.24,185425,20.5209191764262,20.5694084489575,20.3913985820188,20.4318737677711,229060.097629536,0.0,1.0
2024-01-16,25.29,25.3907,25.09,25.35,291544,20.4723489535234,20.5538659776286,20.3104482105142,20.5209191764262,360151.528128922,0.0,1.0
2024-01-17,25.39,25.3989,25.07,25.12,214400,20.5532993250281,20.560503908092,20.2942581362132,20.3347333219656,264853.633176607,0.0,1.0
2024-01-18,25.35,25.51,25.01,25.38,238581,20.5209191764262,20.6504397708337,20.2456879133105,20.5452042878776,294725.021720654,0.0,1.0
2024-01-19,24.94,25.4,24.88,25.39,336098,20.1890226532572,20.5613943621786,20.1404524303544,20.5532993250281,415190.188448654,0.0,1.0
2024-01-22,25.28,25.28,24.85,24.9,355549,20.464253916373,20.464253916373,20.116167318903,20.1566425046554,439218.490775697,0.0,1.0
2024-01-23,25.15,25.41,25.14,25.33,383475,20.3590184334169,20.569489399329,20.3509233962665,20.5047291021253,473716.170626865,0.0,1.0
2024-01-24,24.73,25.22,24.66,25.15,333307,20.0190268730975,20.4156836934702,19.9623616130442,20.3590184334169,411742.396983187,0.0,1.0
2024-01-25,24.81,24.9399,24.54,24.84,265283,20.0837871703012,20.1889417028857,19.8652211672386,20.1080722817526,327710.664039132,0.0,1.0
2024-01-26,24.99,25.07,24.75,24.75,198107,20.2294978390095,20.2942581362132,20.0352169473984,20.0352169473984,244726.48650988,0.0,1.0
2024-01-29,25.29,25.29,25.05,25.17,288812,20.4723489535234,20.4723489535234,20.2780680619123,20.3752085077179,356776.620825571,0.0,1.0
2024-01-30,25.66,26.17,25.29,25.39,409670,20.7718653280906,21.1847122227643,20.4723489535234,20.5532993250281,506075.503281067,0.0,1.0
2024-01-31,24.56,25.62,24.53,25.59,1059165,19.8814112415396,20.7394851794888,19.8571261300882,20.7152000680374,1308412.77231111,0.0,1.0
2024-02-01,24.31,24.69,23.73,24.69,553365,19.679035312778,19.9866467244956,19.2095231580511,19.9866467244956,683585.497774128,0.0,1.0
2024-02-02,24.49,24.7,24.248,24.31,253185,19.8247459814863,19.9947417616461,19.6288460824451,19.679035312778,312765.704831247,0.0,1.0
2024-02-05,24.45,24.86,23.95,24.85,574468,19.7923658328845,20.1242623560535,19.3876139753613,20.116167318903,709654.556640387,0.0,1.0
2024-02-06,24.06,24.39,23.94,24.38,381043,19.4766593840164,19.7437956099817,19.3795189382108,19.7357005728312,470711.860757994,0.0,1.0
2024-02-07,24.14,24.18,23.88,24.16,323468,19.5414196812201,19.5737998298219,19.330948715308,19.557609755521,399588.036456953,0.0,1.0
2024-02-08,23.95,24.2,23.5,24.2,1089660,19.3876139753613,19.5899899041229,19.0233373035904,19.5899899041229,1346084.00152622,0.0,1.0
2024-02-09,23.45,24.12,23.34,24.1,878301,18.9828621178381,19.5252296069192,18.893816709183,19.5090395326182,1084986.99101048,0.0,1.0
2024-02-12,23.5,23.78,23.38,23.42,448097,19.0233373035904,19.2499983438034,18.9261968577848,18.9585770063867,553545.328663891,0.0,1.0
2024-02-13,23.35,23.55,23.06,23.5,393989,18.9019117463334,19.0638124893427,18.66715566897,19.0233373035904,486704.375380683,0.0,1.0
2024-02-14,23.33,23.61,23.14,23.45,728765,18.8857216720325,19.1123827122455,18.7319159661737,18.9828621178381,900261.464468052,0.0,1.0
2024-02-15,23.84,23.95,23.45,23.45,400852,19.2985685667062,19.3876139753613,18.9828621178381,18.9828621178381,495182.409356853,0.0,1.0
2024-02-16,23.64,23.78,23.5695,23.78,239631,19.1366678236969,19.2499983438034,19.0795978117861,19.2499983438034,296022.112741341,0.0,1.0
2024-02-20,23.73,23.9,23.61,23.8,520807,19.2095231580511,19.347138789609,19.1123827122455,19.2661884181043,643365.793534557,0.0,1.0
2024-02-21,23.39,23.76,23.3,23.71,344778,18.9342918949353,19.2338082695025,18.8614365605811,19.1933330837501,425912.807553005,0.0,1.0
2024-02-22,23.57,23.69,23.26,23.51,693417,19.0800025636436,19.1771430094492,18.8290564119793,19.0314323407409,856595.204087798,0.0,1.0
2024-02-23,23.77,24.01,23.52,23.64,382955,19.2419033066529,19.4361841982641,19.0395273778913,19.1366678236969,473073.801740428,0.0,1.0
2024-02-26,24.08,24.12,23.55,23.94,405124,19.4928494583173,19.5252296069192,19.0638124893427,19.3795189382108,500459.71682388,0.0,1.0
2024-02-27,24.34,24.4,24.0,24.23,451964,19.7033204242294,19.7518906471322,19.4280891611136,19.6142750155743,558322.329594365,0.0,1.0
2024-02-28,23.79,24.36,23.75,24.36,581714,19.2580933809538,19.7195104985303,19.225713232352,19.7195104985303,718605.720007917,0.0,1.0
2024-02-29,24.12,24.12,23.78,24.0,207714,19.5252296069192,19.5252296069192,19.2499983438034,19.4280891611136,256594.25168678,0.0,1.0
2024-03-01,23.89,24.19,23.8,24.19,375175,19.3390437524585,19.5818948669724,19.2661884181043,19.5818948669724,463462.974939522,0.0,1.0
2024-03-04,24.15,24.27,23.92,23.94,486797,19.5495147183705,19.6466551641761,19.3633288639099,19.3795189382108,601352.397712095,0.0,1.0
2024-03-05,24.09,24.2,24.0128,24.06,321478,19.5009444954678,19.5899899041229,19.4384508086662,19.4766593840164,397129.740141554,0.0,1.0
2024-03-06,24.21,24.65,23.97,24.15,1083819,19.5980849412733,19.9542665758938,19.4038040496622,19.5495147183705,1338868.46947686,0.0,1.0
2024-03-07,24.44,24.66,24.2998,24.36,321236,19.784270795734,19.9623616130442,19.6707783748845,19.7195104985303,396830.791544406,0.0,1.0
2024-03-08,24.4,24.75,24.36,24.52,305204,19.7518906471322,20.0352169473984,19.7195104985303,19.8490310929377,377026.064645677,0.0,1.0
2024-03-11,24.59,24.66,24.31,24.33,532937,19.905696352991,19.9623616130442,19.679035312778,19.6952253870789,658350.283135454,0.0,1.0
2024-03-12,24.82,24.87,24.565,24.76,380455,20.0918822074516,20.132357393204,19.8854587601148,20.0433119845489,469985.48978641,0.0,1.0
2024-03-13,24.96,25.12,24.815,24.87,418739,20.2052127275581,20.3347333219656,20.0878346888764,20.132357393204,517278.663725464,0.0,1.0
2024-03-14,23.71,24.3025,23.7,24.24,438353,19.7033204242294,20.195695681562,19.6950102933039,20.1437573632779,527492.290955142,0.63,1.0
2024-03-15,23.92,24.0899,23.7,23.7,718745,19.8778331736637,20.019022298087,19.6950102933039,19.6950102933039,864902.137461256,0.0,1.0
2024-03-18,23.68,23.9,23.65,23.87,344531,19.678390031453,19.8612129118128,19.6534596386767,19.8362825190365,414591.542649569,0.0,1.0
2024-03-19,23.82,23.92,23.29,23.6,297367,19.7947318644093,19.8778331736637,19.3542949253607,19.6119089840495,357836.720826497,0.0,1.0
2024-03-20,24.02,24.07,23.521,23.59,244263,19.9609344829182,20.0024851375454,19.5462589497385,19.603598853124,293933.997179387,0.0,1.0
2024-03-21,24.23,24.44,24.02,24.03,244818,20.1354472323525,20.3099599817868,19.9609344829182,19.9692446138436,294601.85669325,0.0,1.0
2024-03-22,24.07,24.3,24.05,24.21,137347,20.0024851375454,20.1936181488306,19.9858648756945,20.1188269705016,165276.577748563,0.0,1.0
2024-03-25,24.18,24.4544,24.13,24.15,187455,20.0938965777253,20.3219265703195,20.052345923098,20.0689661849489,225574.063371292,0.0,1.0
2024-03-26,24.45,24.55,24.25,24.25,198371,20.3182701127123,20.4013714219667,20.1520674942034,20.1520674942034,238709.837161061,0.0,1.0
2024-03-27,24.7,24.7,24.45,24.47,212066,20.5260233858484,20.5260233858484,20.3182701127123,20.3348903745632,255189.721922043,0.0,1.0
2024-03-28,24.96,24.99,24.75,24.75,378337,20.74208678991,20.7670171826863,20.5675740404756,20.5675740404756,455272.008821875,0.0,1.0
2024-04-01,24.7,25.0,24.59,24.98,253813,20.5260233858484,20.7753273136117,20.4346119456685,20.7587070517608,305425.994219721,0.0,1.0
2024-04-02,24.66,24.74,24.45,24.74,191091,20.4927828621466,20.5592639095502,20.3182701127123,20.5592639095502,229949.445699948,0.0,1.0
2024-04-03,24.9,24.93,24.6601,24.75,152801,20.6922260043573,20.7171563971336,20.4928659634559,20.5675740404756,183873.155995822,0.0,1.0
2024-04-04,24.62,25.02,24.6,24.95,198475,20.4595423384448,20.7919475754626,20.4429220765939,20.7337766589845,238834.985610506,0.0,1.0
2024-04-05,24.87,24.87,24.502,24.58,114396,20.667295611581,20.667295611581,20.3614827935246,20.4263018147431,137658.480987023,0.0,1.0
2024-04-08,24.96,24.9799,24.67,24.89,175888,20.74208678991,20.7586239504516,20.5010929930721,20.6839158734318,211654.90842202,0.0,1.0
2024-04-09,25.16,25.16,24.83,24.96,241582,20.9082894084188,20.9082894084188,20.6340550878792,20.74208678991,290707.814554766,0.0,1.0
2024-04-10,24.9,25.07,24.72,24.95,186535,20.6922260043573,20.8334982300898,20.5426436476993,20.7337766589845,224466.980933899,0.0,1.0
2024-04-11,25.03,25.05,24.75,24.91,142883,20.8002577063881,20.816877968239,20.5675740404756,20.7005361352827,171938.325980531,0.0,1.0
2024-04-12,24.51,25.1,24.36,25.04,242423,20.3681308982649,20.8584286228662,20.2434789343833,20.8085678373135,291719.832304601,0.0,1.0
2024-04-15,24.39,24.88,24.36,24.62,203763,20.2684093271596,20.6756057425064,20.2434789343833,20.4595423384448,245198.302924567,0.0,1.0
2024-04-16,24.42,24.5,24.08,24.3,248074,20.2933397199359,20.3598207673395,20.0107952684708,20.1936181488306,298519.965841243,0.0,1.0
2024-04-17,24.79,24.87,24.4794,24.49,144585,20.6008145641774,20.667295611581,20.3427018976331,20.3515106364141,173986.428489709,0.0,1.0
2024-04-18,24.78,24.97,24.66,24.83,132661,20.5925044332519,20.7503969208354,20.4927828621466,20.6340550878792,159637.67742071,0.0,1.0
2024-04-19,25.06,25.15,24.8,24.8,174820,20.8251880991644,20.8999792774934,20.6091246951028,20.6091246951028,210369.730114264,0.0,1.0
2024-04-22,25.41,25.43,25.0,25.09,219603,21.116042681555,21.1326629434059,20.7753273136117,20.8501184919407,264259.374455341,0.0,1.0
2024-04-23,25.69,25.82,25.33,25.37,164701,21.3487263474674,21.4567580494982,21.0495616341514,21.0828021578532,198193.026653412,0.0,1.0
2024-04-24,25.8,25.9,25.63,25.63,142666,21.4401377876473,21.5232390969018,21.2988655619147,21.2988655619147,171677.198927363,0.0,1.0
2024-04-25,25.79,25.859,25.55,25.72,121307,21.4318276567219,21.4891675601074,21.2323845145112,21.3736567402437,145974.836122703,0.0,1.0
2024-04-26,25.89,26.05,25.7806,25.85,137202,21.5149289659763,21.6478910607834,21.4240161336519,21.4816884422745,165102.091929626,0.0,1.0
2024-04-29,25.96,26.1,25.85,25.9,176870,21.5730998824544,21.6894417154107,21.4816884422745,21.5232390969018,212836.598588891,0.0,1.0
2024-04-30,25.82,26.04,25.81,25.84,150961,21.4567580494982,21.639580929858,21.4484479185728,21.4733783113491,181658.991121035,0.0,1.0
2024-05-01,26.18,26.34,25.84,25.84,213731,21.7559227628142,21.8888848576213,21.4733783113491,21.4733783113491,257193.30046363,0.0,1.0
2024-05-02,25.79,26.18,25.55,26.18,262842,21.4318276567219,21.7559227628142,21.2323845145112,21.7559227628142,316291.045662357,0.0,1.0
2024-05-03,26.17,26.23,25.88,26.0,199920,21.7476126318888,21.7974734174414,21.5066188350509,21.6063404061562,240573.827047498,0.0,1.0
2024-05-06,26.53,26.5511,26.2891,26.33,254167,22.0467773452048,22.0643117214575,21.8465862912108,21.8805747266959,305851.980288023,0.0,1.0
2024-05-07,26.57,26.79,26.45,26.7,189428,22.0800178689066,22.2628407492663,21.9802962978012,22.1880495709373,227948.273859311,0.0,1.0
2024-05-08,26.48,26.68,26.48,26.57,203653,22.0052266905775,22.1714293090864,22.0052266905775,22.0800178689066,245065.93437227,0.0,1.0
2024-05-09,26.83,26.94,26.5108,26.56,278301,22.2960812729681,22.387492713148,22.0308218938279,22.0717077379811,334893.640661994,0.0,1.0
2024-05-10,26.71,27.055,26.585,26.92,234031,22.1963597018628,22.4830592187906,22.0924830652947,22.3708724512971,281621.315114811,0.0,1.0
2024-05-13,26.73,26.94,26.64,26.71,217191,22.2129799637137,22.387492713148,22.1381887853847,22.1963597018628,261356.893108609,0.0,1.0
2024-05-14,27.2,27.22,26.73,26.75,256590,22.6035561172096,22.6201763790605,22.2129799637137,22.2296002255646,308767.698489984,0.0,1.0
2024-05-15,26.39,27.19,26.27,27.14,640365,21.9304355122485,22.5952459862841,21.8307139411432,22.5536953316569,770583.527197237,0.0,1.0
2024-05-16,25.99,26.51,25.96,26.51,418970,21.5980302752308,22.0301570833539,21.5730998824544,22.0301570833539,504167.748689927,0.0,1.0
2024-05-17,26.2,26.22,25.86,26.17,244364,21.7725430246651,21.789163286516,21.4899985732,21.7476126318888,294055.535577405,0.0,1.0
2024-05-20,26.5,26.55,26.25,26.38,436905,22.0218469524284,22.0633976070557,21.8140936792923,21.9221253813231,525749.839466724,0.0,1.0
2024-05-21,26.42,26.6511,26.36,26.56,323542,21.9553659050249,22.1474130307119,21.9055051194722,22.0717077379811,389334.419520817,0.0,1.0
2024-05-22,25.76,26.38,25.67,26.29,1112934,21.4068972639455,21.9221253813231,21.3321060856165,21.8473342029941,1339249.65801961,0.0,1.0
2024-05-23,25.35,25.8687,25.3,25.84,306833,21.0661818960023,21.4972283871051,21.0246312413751,21.4733783113491,369227.636426896,0.0,1.0
2024-05-24,25.81,25.9499,25.38,25.5,227210,21.4484479185728,21.5647066502197,21.0911122887786,21.190833859884,273413.261521919,0.0,1.0
2024-05-28,25.26,25.93,25.16,25.85,720039,20.9913907176733,21.5481694896781,20.9082894084188,21.4816884422745,866459.272976459,0.0,1.0
2024-05-29,25.29,25.42,25.0601,25.07,266567,21.0163211104496,21.1243528124804,20.8252712004737,20.8334982300898,320773.526183326,0.0,1.0
2024-05-30,25.34,25.49,25.25,25.37,331280,21.0578717650769,21.1825237289585,20.9830805867478,21.0828021578532,398645.945499675,0.0,1.0
2024-05-31,25.58,25.66,25.37,25.5,427488,21.2573149072875,21.3237959546911,21.0828021578532,21.190833859884,514417.888039622,0.0,1.0
2024-06-03,25.69,25.97,25.4,25.58,896353,21.3487263474674,21.5814100133799,21.1077325506295,21.2573149072875,1078626.80870101,0.0,1.0
2024-06-04,25.87,25.8899,25.65,25.7,341907,21.4983087041254,21.5148458646671,21.3154858237656,21.3570364783929,411433.951002047,0.0,1.0
2024-06-05,26.02,26.05,25.5,26.0,403855,21.6229606680071,21.6478910607834,21.190833859884,21.6063404061562,485979.106253839,0.0,1.0
2024-06-06,25.92,26.2399,25.88,26.04,434475,21.5398593587526,21.8057004470576,21.5066188350509,21.639580929858,522825.697811435,0.0,1.0
2024-06-07,26.13,26.2,25.87,25.87,303650,21.714372108187,21.7725430246651,21.4983087041254,21.4983087041254,365397.37186361,0.0,1.0
2024-06-10,26.2,26.34,26.0751,26.28,263134,21.7725430246651,21.8888848576213,21.6687494894063,21.8390240720687,316642.424001183,0.0,1.0
2024-06-11,26.17,26.2435,25.9214,26.2,216429,21.7476126318888,21.8086920941908,21.5410227770822,21.7725430246651,260439.940046333,0.0,1.0
2024-06-12,26.1,26.37,26.07,26.26,266250,21.6894417154107,21.9138152503977,21.6645113226343,21.8224038102178,320392.064082615,0.0,1.0
2024-06-13,26.12,26.23,25.9,26.1,305847,21.7060619772615,21.7974734174414,21.5232390969018,21.6894417154107,368041.132858125,0.0,1.0
2024-06-14,25.33,25.55,24.95,25.37,307081,21.5730998824544,21.7604698774856,21.2494608001278,21.6071671542783,360558.370024802,0.63,1.0
2024-06-17,25.39,25.56,25.14,25.27,269893,21.6242007901902,21.7689866954416,21.4112803412911,21.5219989747186,316894.17502582,0.0,1.0
2024-06-18,25.5,25.55,25.28,25.39,150128,21.7178857877058,21.7604698774856,21.5305157926746,21.6242007901902,176272.406873377,0.0,1.0
2024-06-20,25.28,25.65,25.25,25.42,263816,21.5305157926746,21.8456380570452,21.5049653388067,21.6497512440581,309758.881032897,0.0,1.0
2024-06-21,24.97,25.23,24.74,25.23,835896,21.2664944360397,21.4879317028948,21.0706076230526,21.4879317028948,981465.148512126,0.0,1.0
2024-06-24,25.63,25.67,24.9,24.91,280663,21.8286044211333,21.8626716929572,21.206876710348,21.215393528304,329539.742954696,0.0,1.0
2024-06-25,25.66,25.81,25.64,25.7,195115,21.8541548750012,21.9819071443406,21.8371212390893,21.8882221468251,229093.777756973,0.0,1.0
2024-06-26,25.68,25.7396,25.53,25.53,146803,21.8711885109131,21.9219487459307,21.7434362415737,21.7434362415737,172368.366635353,0.0,1.0
2024-06-27,25.91,26.06,25.54,25.55,273000,22.0670753239003,22.1948275932397,21.7519530595296,21.7604698774856,320542.251121921,0.0,1.0
2024-06-28,26.09,26.29,25.91,26.07,285121,22.2203780471076,22.3907144062269,22.0670753239003,22.2033444111957,334774.092242247,0.0,1.0
2024-07-01,26.17,26.35,25.9694,26.21,226873,22.2885125907553,22.4418153139627,22.1176652225587,22.3225798625792,266382.352156717,0.0,1.0
2024-07-02,26.58,26.58,26.05,26.11,193590,22.6377021269498,22.6377021269498,22.1863107752838,22.2374116830195,227303.202910963,0.0,1.0
2024-07-03,26.67,26.84,26.5,26.5,120894,22.7143534885535,22.8591393938048,22.5695675833021,22.5695675833021,141947.380612211,0.0,1.0
2024-07-05,26.845,26.8784,26.56,26.58,168573,22.8633978027828,22.8918439747557,22.6206684910379,22.6377021269498,197929.556404307,0.0,1.0
2024-07-08,26.95,27.0799,26.815,26.9,175462,22.9528243913204,23.0634578565684,22.8378473489149,22.9102403015406,206018.258118515,0.0,1.0
2024-07-09,26.61,26.9897,26.56,26.97,178510,22.6632525808177,22.9866361586056,22.6206684910379,22.9698580272324,209597.059515656,0.0,1.0
2024-07-10,26.88,26.89,26.61,26.61,153521,22.8932066656287,22.9017234835847,22.6632525808177,22.6632525808177,180256.289137321,0.0,1.0
2024-07-11,27.07,27.09,26.82,26.99,204329,23.055026206792,23.0720598427039,22.8421057578929,22.9868916631443,239912.372269198,0.0,1.0
2024-07-12,26.98,27.23,26.98,27.1,161432,22.9783748451883,23.1912952940874,22.9783748451883,23.0805766606599,189544.969535216,0.0,1.0
2024-07-15,26.94,27.2146,26.91,27.1,210568,22.9443075733645,23.1781793944352,22.9187571194966,23.0805766606599,247237.878147402,0.0,1.0
2024-07-16,26.89,27.1,26.84,27.0,152826,22.9017234835847,23.0805766606599,22.8591393938048,22.9954084811003,179440.256666515,0.0,1.0
2024-07-17,26.83,26.97,26.5601,26.89,183066,22.8506225758489,22.9698580272324,22.6207536592174,22.9017234835847,214946.475252328,0.0,1.0
2024-07-18,26.1,26.83,26.045,26.77,274226,22.2288948650636,22.8506225758489,22.1820523663058,22.7995216681131,321981.75588337,0.0,1.0
2024-07-19,26.01,26.2749,25.95,26.13,121074,22.1522435034599,22.3778540111134,22.1011425957241,22.2544453189315,142158.727151412,0.0,1.0
2024-07-22,25.88,26.205,25.76,26.01,332858,22.0415248700324,22.3183214536012,21.9393230545608,22.1522435034599,390824.368585863,0.0,1.0
2024-07-23,25.89,25.9999,25.8,25.9,155694,22.0500416879884,22.1436415173244,21.9733903263847,22.0585585059443,182807.711524455,0.0,1.0
2024-07-24,25.55,25.94,25.52,25.93,135839,21.7604698774856,22.0926257777682,21.7349194236177,22.0841089598122,159495.014103116,0.0,1.0
2024-07-25,25.66,25.86,25.59,25.59,184213,21.8541548750012,22.0244912341205,21.7945371493095,21.7945371493095,216293.222366017,0.0,1.0
2024-07-26,26.0,26.05,25.61,25.65,204611,22.1437266855039,22.1863107752838,21.8115707852214,21.8456380570452,240243.481847281,0.0,1.0
2024-07-29,25.84,26.07,25.73,26.02,184496,22.0074575982085,22.2033444111957,21.9137726006929,22.1607603214159,216625.506091539,0.0,1.0
2024-07-30,25.97,25.97,25.8,25.82,138128,22.1181762316361,22.1181762316361,21.9733903263847,21.9904239622966,162182.637593292,0.0,1.0
2024-07-31,25.67,26.0,25.63,25.96,174423,21.8626716929572,22.1437266855039,21.8286044211333,22.1096594136801,204798.318928347,0.0,1.0
2024-08-01,25.63,25.88,25.42,25.75,272211,21.8286044211333,22.0415248700324,21.6497512440581,21.9308062366049,319615.848791756,0.0,1.0
2024-08-02,24.55,25.47,24.54,25.47,422715,20.9087880818893,21.6923353338379,20.9002712639333,21.6923353338379,496329.735102575,0.0,1.0
2024-08-05,23.56,23.7,22.7,23.3254,648753,20.065623104249,20.1848585556324,19.3331767600361,19.8658185550021,761731.674146885,0.0,1.0
2024-08-06,24.37,25.05,23.96,24.0,507583,20.755485358682,21.3346289796875,20.4062958224875,20.4403630943113,595977.280041092,0.0,1.0
2024-08-07,23.87,24.7,23.71,24.5,447576,20.3296444608838,21.0365403512287,20.1933753735884,20.8662039921095,525520.214608591,0.0,1.0
2024-08-08,23.91,24.0299,23.695,23.88,238465,20.3637117327077,20.4658283799997,20.1806001466545,20.3381612788398,279993.069281278,0.0,1.0
2024-08-09,23.93,25.0,23.7,24.03,271339,20.3807453686196,21.2920448899076,20.1848585556324,20.4659135481792,318591.99222407,0.0,1.0
2024-08-12,23.83,24.06,23.71,24.04,262482,20.29557718906,20.4914640020471,20.1933753735884,20.4744303661352,308192.568347927,0.0,1.0
2024-08-13,23.88,24.04,23.7301,23.9,228264,20.3381612788398,20.4744303661352,20.2104941776799,20.3551949147517,268015.591245766,0.0,1.0
2024-08-14,24.04,24.09,23.82,24.01,233876,20.4744303661352,20.517014455915,20.287060371104,20.4488799122673,274604.906679086,0.0,1.0
2024-08-15,24.3,24.47,24.15,24.3,192291,20.6958676329902,20.8406535382416,20.5681153636508,20.6958676329902,225777.985386394,0.0,1.0
2024-08-16,24.35,24.5975,24.25,24.3,139488,20.73845172277,20.9492429671801,20.6532835432104,20.6958676329902,163779.478111702,0.0,1.0
2024-08-19,24.7,24.7,24.39,24.43,337624,21.0365403512287,21.0365403512287,20.7725189945939,20.8065862664177,396420.355284937,0.0,1.0
2024-08-20,24.55,24.76,24.54,24.7,130407,20.9087880818893,21.0876412589645,20.9002712639333,21.0365403512287,153117.045208998,0.0,1.0
2024-08-21,24.47,24.66,24.43,24.57,149987,20.8406535382416,21.0024730794049,20.8065862664177,20.9258217178012,176106.852084336,0.0,1.0
2024-08-22,24.63,24.83,24.5501,24.62,180888,20.976922625537,21.1472589846563,20.9088732500689,20.968405807581,212389.182127993,0.0,1.0
2024-08-23,24.72,24.92,24.635,24.68,263421,21.0535739871407,21.2239103462599,20.981181034515,21.0195067153168,309295.092794094,0.0,1.0
2024-08-26,24.79,25.0,24.7,24.81,197396,21.1131917128324,21.2920448899076,21.0365403512287,21.1302253487443,231772.00806763,0.0,1.0
2024-08-27,24.73,24.93,24.72,24.81,186587,21.0620908050966,21.2324271642159,21.0535739871407,21.1302253487443,219080.648388594,0.0,1.0
2024-08-28,24.58,24.88,24.55,24.7,147564,20.9343385357572,21.1898430744361,20.9087880818893,21.0365403512287,173261.892837199,0.0,1.0
2024-08-29,24.89,24.94,24.6,24.6,145074,21.198359892392,21.2409439821719,20.9513721716691,20.9513721716691,170338.265711581,0.0,1.0
2024-08-30,25.33,25.37,24.9162,24.98,227388,21.5730998824544,21.6071671542783,21.2206739554367,21.2750112539957,266987.038088321,0.0,1.0
2024-09-03,25.04,25.38,25.01,25.33,244161,21.3261121617315,21.6156839722342,21.3005617078636,21.5730998824544,286681.013099558,0.0,1.0
2024-09-04,25.16,25.28,25.0,25.0,129973,21.4283139772031,21.5305157926746,21.2920448899076,21.2920448899076,152607.465220034,0.0,1.0
2024-09-05,25.36,25.39,25.16,25.16,211069,21.5986503363223,21.6242007901902,21.4283139772031,21.4283139772031,247826.126014846,0.0,1.0
2024-09-06,24.99,25.43,24.82,25.41,251346,21.2835280719517,21.6582680620141,21.1387421667003,21.6412344261021,295117.262456009,0.0,1.0
2024-09-09,25.09,25.33,25.06,25.1,207399,21.3686962515113,21.5730998824544,21.3431457976434,21.3772130694673,243517.00491002,0.0,1.0
2024-09-10,25.06,25.22,25.0,25.18,180488,21.3431457976434,21.4794148849388,21.2920448899076,21.445347613115,211919.523151991,0.0,1.0
2024-09-11,25.36,25.41,24.84,25.11,232844,21.5986503363223,21.6412344261021,21.1557758026122,21.3857298874232,273393.186520999,0.0,1.0
2024-09-12,25.41,25.59,25.27,25.42,286339,21.6412344261021,21.7945371493095,21.5219989747186,21.6497512440581,336204.203824176,0.0,1.0
2024-09-13,24.91,25.07,24.8401,24.95,324997,21.7604698774856,21.900240057349,21.6994077801578,21.7954124224515,372035.866669229,0.64,1.0
2024-09-16,25.17,25.18,24.809,24.91,321030,21.9875964197637,21.9963320560051,21.6722399514468,21.7604698774856,367494.697725894,0.0,1.0
2024-09-17,25.03,25.25,25.015,25.11,192618,21.8652975123832,22.0574815096954,21.852194058021,21.9351826023149,220496.818635536,0.0,1.0
2024-09-18,25.28,25.5,25.01,25.03,245537,22.0836884184198,22.275872415732,21.8478262399002,21.8652975123832,281075.119445294,0.0,1.0
2024-09-19,25.42,25.75,25.4,25.59,273729,22.2059873258002,22.4942633217685,22.1885160533173,22.3544931419051,313347.525507932,0.0,1.0
2024-09-20,25.36,25.47,25.17,25.47,257927,22.1535735083515,22.2496655070076,21.9875964197637,22.2496655070076,295258.40233108,0.0,1.0
2024-09-23,25.17,25.46,25.16,25.45,178537,21.9875964197637,22.2409298707661,21.9788607835222,22.2321942345246,204377.786648873,0.0,1.0
2024-09-24,25.13,25.25,25.13,25.17,101993,21.9526538747978,22.0574815096954,21.9526538747978,21.9875964197637,116755.09050605,0.0,1.0
2024-09-25,24.81,25.1465,24.8,25.09,156166,21.673113515071,21.9670676745962,21.6643778788295,21.9177113298319,178768.890649042,0.0,1.0
2024-09-26,25.08,25.115,24.84,24.84,122744,21.9089756935905,21.9395504204356,21.6993204237954,21.6993204237954,140509.513683043,0.0,1.0
2024-09-27,25.5,25.6,25.17,25.22,192755,22.275872415732,22.3632287781466,21.9875964197637,22.031274600971,220653.64751006,0.0,1.0
2024-09-30,25.29,25.84,25.23,25.56,363432,22.0924240546612,22.5728840479417,22.0400102372124,22.3282862331807,416033.806759235,0.0,1.0
2024-10-01,24.99,25.29,24.91,25.21,198122,21.8303549674173,22.0924240546612,21.7604698774856,22.0225389647295,226797.447287947,0.0,1.0
2024-10-02,25.08,25.2,24.89,24.89,126589,21.9089756935905,22.013803328488,21.7429986050027,21.7429986050027,144911.024796509,0.0,1.0
2024-10-03,25.28,25.3,25.04,25.04,138463,22.0836884184198,22.1011596909027,21.8740331486246,21.8740331486246,158503.623746131,0.0,1.0
2024-10-04,25.51,25.51,25.18,25.4,163332,22.2846080519734,22.2846080519734,21.9963320560051,22.1885160533173,186972.071049328,0.0,1.0
2024-10-07,25.34,25.455,25.1728,25.43,119000,22.1361022358685,22.2365620526454,21.9900423979113,22.2147229620417,136223.620936926,0.0,1.0
2024-10-08,25.26,25.39,25.1425,25.36,118428,22.0662171459368,22.1797804170759,21.9635734200996,22.1535735083515,135568.831767381,0.0,1.0
2024-10-09,25.19,25.37,25.17,25.3,158309,22.0050676922466,22.1623091445929,21.9875964197637,22.1011596909027,181222.060562217,0.0,1.0
2024-10-10,25.37,25.37,25.15,25.17,147388,22.1623091445929,22.1623091445929,21.9701251472807,21.9875964197637,168720.395316401,0.0,1.0
2024-10-11,25.42,25.45,25.3,25.37,144116,22.2059873258002,22.2321942345246,22.1011596909027,22.1623091445929,164974.818108791,0.0,1.0
2024-10-14,25.27,25.45,25.185,25.45,152874,22.0749527821783,22.2321942345246,22.0006998741258,22.2321942345246,175000.418715224,0.0,1.0
2024-10-15,25.26,25.48,25.22,25.33,131287,22.0662171459368,22.258401143249,22.031274600971,22.1273665996271,150288.995982742,0.0,1.0
2024-10-16,25.69,25.72,25.25,25.25,168523,22.4418495043198,22.4680564130441,22.0574815096954,22.0574815096954,192914.397236585,0.0,1.0
2024-10-17,25.64,25.7436,25.585,25.65,164903,22.3981713231124,22.488672514574,22.3501253237844,22.4069069593539,188770.451792958,0.0,1.0
2024-10-18,25.64,25.815,25.571,25.62,159877,22.3981713231124,22.5510449573381,22.3378954330463,22.3807000506295,183017.007096916,0.0,1.0
2024-10-21,25.85,25.9,25.6394,25.73,177022,22.5816196841832,22.6252978653905,22.397647184938,22.4767920492856,202643.511138626,0.0,1.0
2024-10-22,25.84,25.86,25.61,25.85,167947,22.5728840479417,22.5903553204246,22.3719644143881,22.5816196841832,192255.029121798,0.0,1.0
2024-10-23,25.59,25.77,25.43,25.75,149240,22.3544931419051,22.5117345942515,22.2147229620417,22.4942633217685,170840.446963251,0.0,1.0
2024-10-24,25.59,25.68,25.43,25.53,185957,22.3544931419051,22.4331138680783,22.2147229620417,22.3020793244563,212871.730072,0.0,1.0
2024-10-25,25.63,25.75,25.482,25.73,249976,22.389435686871,22.4942633217685,22.2601482704973,22.4767920492856,286156.603927135,0.0,1.0
2024-10-28,25.72,25.796,25.61,25.63,172513,22.4680564130441,22.5344472484793,22.3719644143881,22.389435686871,197481.895115059,0.0,1.0
2024-10-29,24.48,25.53,24.26,25.37,584884,21.3848375191027,22.3020793244563,21.1926535217905,22.1623091445929,669537.952168681,0.0,1.0
2024-10-30,24.4,24.84,24.26,24.48,214361,21.314952429171,21.6993204237954,21.1926535217905,21.3848375191027,245386.82023244,0.0,1.0
2024-10-31,24.18,24.43,24.11,24.14,234258,21.1227684318588,21.3411593378954,21.0616189781685,21.0878258868929,268163.638600356,0.0,1.0
2024-11-01,23.98,24.42,23.86,24.13,193190,20.9480557070295,21.3324237016539,20.8432280721319,21.0790902506515,221151.607805082,0.0,1.0
2024-11-04,22.33,22.96,22.01,22.96,2205653,19.506675727188,20.0570208104002,19.2271353674612,20.0570208104002,2524891.0772302,0.0,1.0
2024-11-05,22.49,22.67,22.1,22.285,1243284,19.6464459070514,19.8036873593978,19.3057560936344,19.4673653641014,1423232.33893232,0.0,1.0
2024-11-06,22.76,23.07,22.52,23.07,691755,19.882308085571,20.1531128090563,19.6726528157758,20.1531128090563,791877.066396833,0.0,1.0
2024-11-07,23.31,23.4,22.83,22.86,457949,20.3627680788514,20.4413888050246,19.9434575392612,19.9696644479856,524230.848608778,0.0,1.0
2024-11-08,22.91,23.36,22.74,23.31,1091143,20.0133426291929,20.4064462600588,19.864836813088,20.3627680788514,1249071.01193261,0.0,1.0
2024-11-11,22.72,22.78,22.37,22.56,1452573,19.8473655406051,19.8997793580539,19.5416182721539,19.7075953607417,1662813.05659843,0.0,1.0
2024-11-12,22.9,22.9884,22.48,22.65,557541,20.0046069929514,20.081830017326,19.63771027081,19.7862160869149,638237.427233571,0.0,1.0
2024-11-13,23.11,23.14,22.85,22.9,337669,20.1880553540222,20.2142622627466,19.9609288117441,20.0046069929514,386541.965194545,0.0,1.0
2024-11-14,23.01,23.3422,22.9,23.25,328201,20.1006989916075,20.390896827549,20.0046069929514,20.3103542614027,375703.601807733,0.0,1.0
2024-11-15,22.88,23.135,22.79,22.97,319015,19.9871357204685,20.2098944446258,19.9085149942953,20.0657564466417,365188.05406045,0.0,1.0
2024-11-18,22.86,23.09,22.83,22.86,377441,19.9696644479856,20.1705840815392,19.9434575392612,19.9696644479856,432070.417731549,0.0,1.0
2024-11-19,22.99,23.01,22.8601,22.92,233112,20.0832277191246,20.1006989916075,19.969751804348,20.0220782654344,266851.770788645,0.0,1.0
2024-11-20,22.99,23.03,22.72,22.99,420598,20.0832277191246,20.1181702640905,19.8473655406051,20.0832277191246,481473.802679238,0.0,1.0
2024-11-21,22.97,23.16,22.96,23.04,344846,20.0657564466417,20.2317335352295,20.0570208104002,20.1269059003319,394757.737694245,0.0,1.0
2024-11-22,23.29,23.31,23.05,23.05,313427,20.3452968063685,20.3627680788514,20.1356415365734,20.1356415365734,358791.267557966,0.0,1.0
2024-11-25,23.23,23.4258,23.16,23.31,265459,20.2928829889197,20.4639267465276,20.2317335352295,20.3627680788514,303880.556220971,0.0,1.0
2024-11-26,23.26,23.3,23.18,23.25,199563,20.3190898976441,20.35403244261,20.2492048077124,20.3103542614027,228447.012311226,0.0,1.0
2024-11-27,23.35,23.46,23.26,23.29,227623,20.3977106238173,20.4938026224734,20.3190898976441,20.3452968063685,260568.31318089,0.0,1.0
2024-11-29,23.56,23.62,23.39,23.43,149174,20.581158984888,20.6335728023368,20.4326531687832,20.467595713749,170764.894366765,0.0,1.0
2024-12-02,23.49,23.64,23.38,23.585,289565,20.5200095311978,20.6510440748197,20.4239175325417,20.6029980754917,331475.569719336,0.0,1.0
2024-12-03,23.48,23.64,23.35,23.56,335872,20.5112738949563,20.6510440748197,20.3977106238173,20.581158984888,384484.874044767,0.0,1.0
2024-12-04,23.35,23.56,23.15,23.4801,665576,20.3977106238173,20.581158984888,20.222997898988,20.5113612513187,761909.014527022,0.0,1.0
2024-12-05,22.9,23.41,22.6,23.35,1056872,20.0046069929514,20.4501244412661,19.7425379057075,20.3977106238173,1209839.75383909,0.0,1.0
2024-12-06,22.92,23.07,22.6,23.05,1459951,20.0220782654344,20.1531128090563,19.7425379057075,20.1356415365734,1671258.92109652,0.0,1.0
2024-12-09,22.72,23.15,22.6,23.05,1563859,19.8473655406051,20.222997898988,19.7425379057075,20.1356415365734,1790206.18163698,0.0,1.0
2024-12-10,22.82,22.82,22.55,22.79,540016,19.9347219030197,19.9347219030197,19.6988597245002,19.9085149942953,618175.92339391,0.0,1.0
2024-12-11,22.81,22.91,22.73,22.91,436014,19.9259862667783,20.0133426291929,19.8561011768466,20.0133426291929,499121.057640276,0.0,1.0
2024-12-12,22.545,22.94,22.54,22.85,1331600,19.6944919063795,20.0395495379173,19.6901240882588,19.9609288117441,1524330.8709211,0.0,1.0
2024-12-13,21.73,22.02,21.6251,21.9,997191,19.5328826359124,19.7935607750939,19.4385890607395,19.6856939588809,1109358.04171374,0.63,1.0
2024-12-16,21.47,21.72,21.43,21.7,930131,19.2991712007841,19.5238937345613,19.2632155953798,19.5059159318591,1034754.93129926,0.0,1.0
2024-12-17,21.25,21.4,21.204,21.4,821763,19.1014153710602,19.2362488913265,19.0600664248452,19.2362488913265,914197.372853149,0.0,1.0
2024-12-18,20.88,21.42,20.83,21.24,894590,18.76882602107,19.2542266940287,18.7238815143146,19.0924264697091,995216.172765989,0.0,1.0
2024-12-19,20.85,21.1887,20.81,21.0,781048,18.7418593170167,19.0463134057781,18.7059037116124,18.876692837283,868902.62724436,0.0,1.0
2024-12-20,21.05,21.25,20.68,20.79,1119924,18.9216373440385,19.1014153710602,18.5890479940483,18.6879259089102,1245896.41854791,0.0,1.0
2024-12-23,21.15,21.17,20.7216,20.97,589031,19.0115263575494,19.0295041602515,18.6264418236688,18.8497261332298,655286.977789291,0.0,1.0
2024-12-24,21.38,21.39,21.03,21.1,229494,19.2182710886244,19.2272599899754,18.9036595413363,18.9665818507939,255308.175088876,0.0,1.0
2024-12-26,21.37,21.42,21.25,21.36,470596,19.2092821872733,19.2542266940287,19.1014153710602,19.2002932859222,523530.05291696,0.0,1.0
2024-12-27,21.58,21.59,21.295,21.35,380175,19.3980491156461,19.4070380169972,19.1418654271401,19.1913043845711,422938.226988129,0.0,1.0
2024-12-30,21.805,21.99,21.475,21.55,541813,19.6002993960456,19.7665940710407,19.3036656514597,19.3710824115928,602757.755189369,0.0,1.0
2024-12-31,21.82,21.955,21.6517,21.86,524352,19.6137827480722,19.7351329163119,19.4624995383334,19.6497383534765,583332.689413242,0.0,1.0
2025-01-02,22.15,22.205,21.8201,21.95,424511,19.9104164926581,19.959855450089,19.6138726370857,19.7306384656363,472261.273563378,0.0,1.0
2025-01-03,22.35,22.43,22.15,22.25,430955,20.0901945196798,20.1621057304885,19.9104164926581,20.0003055061689,479430.114057129,0.0,1.0
2025-01-06,22.16,22.535,22.08,22.45,548006,19.9194053940092,20.2564891946749,19.8474941832005,20.1800835331907,609647.362448493,0.0,1.0
2025-01-07,22.0,22.25,21.8616,22.23,375605,19.7755829723918,20.0003055061689,19.6511765776927,19.9823277034668,417854.179648519,0.0,1.0
2025-01-08,21.94,22.0,21.755,22.0,419879,19.7216495642852,19.7755829723918,19.5553548892901,19.7755829723918,467108.252277369,0.0,1.0
2025-01-10,21.82,21.9416,21.71,21.85,294669,19.6137827480722,19.7230877885014,19.5149048332102,19.6407494521255,327814.255036141,0.0,1.0
2025-01-13,21.72,21.82,21.5,21.82,401251,19.5238937345613,19.6137827480722,19.3261379048374,19.6137827480722,446384.918832679,0.0,1.0
2025-01-14,22.04,22.17,21.78,21.79,334123,19.8115385777961,19.9283942953602,19.5778271426678,19.5868160440189,371706.159573761,0.0,1.0
2025-01-15,22.26,22.33,22.09,22.18,339746,20.00929440752,20.0722167169776,19.8564830845515,19.9373831967113,377961.651519192,0.0,1.0
2025-01-16,22.52,22.5398,22.25,22.3,442182,20.2430058426483,20.2608038673234,20.0003055061689,20.0452500129244,491919.960770868,0.0,1.0
2025-01-17,22.49,22.6,22.4,22.53,304879,20.216039138595,20.314917053457,20.1351390264352,20.2519947439994,339172.706532291,0.0,1.0
2025-01-21,22.67,22.71,22.5,22.6,592494,20.3778393629146,20.4137949683189,20.2250280399461,20.314917053457,659139.50644073,0.0,1.0
2025-01-22,22.44,22.68,22.4281,22.67,298434,20.1710946318396,20.3868282642657,20.1603978392318,20.3778393629146,332002.753555534,0.0,1.0
2025-01-23,22.31,22.4887,22.305,22.42,221470,20.0542389142755,20.2148705814194,20.0497444635999,20.1531168291374,246381.611444889,0.0,1.0
2025-01-24,22.38,22.49,22.2701,22.35,287610,20.1171612237331,20.216039138595,20.0183731978846,20.0901945196798,319961.237493406,0.0,1.0
2025-01-27,22.39,22.5,22.25,22.4,802336,20.1261501250842,20.2250280399461,20.0003055061689,20.1351390264352,892585.16548628,0.0,1.0
2025-01-28,22.51,22.62,22.34,22.34,516025,20.2340169412972,20.3328948561592,20.0812056183287,20.0812056183287,574069.043418292,0.0,1.0
2025-01-29,21.98,22.56,21.83,22.52,486545,19.7576051696896,20.2789614480526,19.6227716494233,20.2430058426483,541273.044387293,0.0,1.0
2025-01-30,22.32,22.385,22.02,22.05,273982,20.0632278156266,20.1216556744086,19.7935607750939,19.8205274791472,304800.319081111,0.0,1.0
2025-01-31,22.51,22.67,22.34,22.35,429255,20.2340169412972,20.3778393629146,20.0812056183287,20.0901945196798,477538.892946115,0.0,1.0
2025-02-03,22.28,22.43,21.93,22.34,517632,20.0272722102222,20.1621057304885,19.7126606629342,20.0812056183287,575856.803609704,0.0,1.0
2025-02-04,22.76,23.11,22.56,22.74,1202889,20.4587394750744,20.7733510223624,20.2789614480526,20.4407616723722,1338193.57118044,0.0,1.0
2025-02-05,22.76,22.78,22.39,22.76,546531,20.4587394750744,20.4767172777766,20.1261501250842,20.4587394750744,608006.450013938,0.0,1.0
2025-02-06,22.88,22.9,22.58,22.83,436683,20.5666062912874,20.5845840939896,20.2969392507548,20.521661784532,485802.416718241,0.0,1.0
2025-02-07,22.97,23.01,22.83,22.92,405710,20.6475064034472,20.6834620088516,20.521661784532,20.6025618966918,451345.480558569,0.0,1.0
2025-02-10,23.03,23.22,23.0,23.1,702724,20.7014398115537,20.8722289372244,20.6744731075005,20.7643621210114,781768.508244904,0.0,1.0
2025-02-11,23.2,23.2086,22.94,23.095,295641,20.8542511345222,20.8619815896842,20.620539699394,20.7598676703358,328895.588518439,0.0,1.0
2025-02-12,23.32,23.37,23.06,23.07,409974,20.9621179507353,21.0070624574907,20.728406515607,20.7373954169581,456089.108098194,0.0,1.0
2025-02-13,23.31,23.4,23.21,23.33,238588,20.9531290493842,21.034029161544,20.8632400358733,20.9711068520864,265425.095549796,0.0,1.0
2025-02-14,23.46,23.46,23.225,23.4,468410,21.0879625696505,21.0879625696505,20.8767233878999,21.034029161544,521098.165064797,0.0,1.0
2025-02-18,23.81,23.86,23.38,23.46,480133,21.4025741169385,21.447518623694,21.0160513588418,21.0879625696505,534139.803349751,0.0,1.0
2025-02-19,23.63,23.73,23.3103,23.72,498409,21.240773892619,21.3306629061298,20.9533987164247,21.3216740047788,554471.542776158,0.0,1.0
2025-02-20,23.61,23.67,23.4,23.63,496344,21.2227960899168,21.2767294980233,21.034029161544,21.240773892619,552174.26536778,0.0,1.0
2025-02-21,23.26,23.77,23.135,23.76,884290,20.9081845426287,21.3666185115342,20.7958232757402,21.3576296101831,983757.597799259,0.0,1.0
2025-02-24,23.17,23.49,23.14,23.4,663192,20.827284430469,21.1149292737037,20.8003177264157,21.034029161544,737789.830032776,0.0,1.0
2025-02-25,23.2,23.3,23.12,23.15,479271,20.8542511345222,20.9441401480331,20.7823399237135,20.8093066277668,533180.842998166,0.0,1.0
2025-02-26,23.18,23.35,23.08,23.24,455394,20.83627333182,20.9890846547885,20.7463843183092,20.8902067399266,506618.086252469,0.0,1.0
2025-02-27,23.06,23.29,22.9625,23.27,615466,20.728406515607,20.935151246682,20.6407647274339,20.9171734439798,684695.466065564,0.0,1.0
2025-02-28,23.29,23.3851,23.06,23.08,891664,20.935151246682,21.0206356985308,20.728406515607,20.7463843183092,991961.047489032,0.0,1.0
2025-03-03,23.11,23.5,23.02,23.29,1513067,20.7733510223624,21.1239181750548,20.6924509102027,20.935151246682,1683261.32516406,0.0,1.0
2025-03-04,22.75,23.0795,22.65,23.03,761747,20.4497505737233,20.7459348732416,20.3598615602124,20.7014398115537,847430.592736308,0.0,1.0
2025-03-05,22.5,22.815,22.22,22.75,964956,20.2250280399461,20.5081784325054,19.9733388021157,20.4497505737233,1073497.15199989,0.0,1.0
2025-03-06,22.46,22.69,22.3601,22.45,381470,20.1890724345418,20.3958171656168,20.0992733100444,20.1800835331907,424378.892481518,0.0,1.0
2025-03-07,22.99,22.99,22.45,22.45,444889,20.6654842061494,20.6654842061494,20.1800835331907,20.1800835331907,494931.452269406,0.0,1.0
2025-03-10,22.73,22.96,22.61,22.86,531103,20.4317727710211,20.6385175020961,20.3239059548081,20.5486284885853,590843.062189982,0.0,1.0
2025-03-11,22.26,22.8368,22.07,22.8,747954,20.00929440752,20.5277742374507,19.8385052818494,20.4946950804787,832086.114627946,0.0,1.0
2025-03-12,22.26,22.525,22.07,22.43,619471,20.00929440752,20.2475002933238,19.8385052818494,20.1621057304885,689150.960506513,0.0,1.0
2025-03-13,21.79,22.2924,21.73,22.26,1123029,19.5868160440189,20.0384184478976,19.5328826359124,20.00929440752,1249350.67828303,0.0,1.0
2025-03-14,21.69,21.7,21.23,21.24,542944,20.0722167169776,20.0814708510104,19.6465265514724,19.6557806855051,586704.275170523,0.64,1.0
2025-03-17,21.82,21.98,21.61,21.69,461444,20.192520459403,20.3405866039266,19.9981836447158,20.0722167169776,498635.526963714,0.0,1.0
2025-03-18,22.0,22.01,21.78,21.78,386089,20.3590948719921,20.3683490060248,20.1555039232722,20.1555039232722,417207.054311884,0.0,1.0
2025-03-19,22.17,22.24,21.95,21.99,419408,20.5164151505484,20.5811940887774,20.3128242018285,20.3498407379593,453211.503655475,0.0,1.0
2025-03-20,22.22,22.26,22.0412,22.13,267451,20.562685820712,20.5997023568429,20.3972219042069,20.4793986144175,289007.052474346,0.0,1.0
2025-03-21,22.3,22.35,22.1141,22.2,371895,20.6367188929738,20.6829895631374,20.4646845413054,20.5441775526465,401869.044348112,0.0,1.0
2025-03-24,22.26,22.46,22.2,22.43,491362,20.5997023568429,20.7847850374974,20.5441775526465,20.7570226353992,530964.862041643,0.0,1.0
2025-03-25,22.48,22.53,22.28,22.37,469831,20.8032933055628,20.8495639757264,20.6182106249083,20.7014978312029,507698.503542983,0.0,1.0
2025-03-26,22.53,22.62,22.45,22.48,499019,20.8495639757264,20.9328511820209,20.7755309034646,20.8032933055628,539239.001980534,0.0,1.0
2025-03-27,22.655,22.6835,22.52,22.59,457141,20.9652406511355,20.9916149331287,20.8403098416937,20.9050887799228,493985.713178021,0.0,1.0
2025-03-28,22.37,22.67,22.205,22.67,612148,20.7014978312029,20.9791218521846,20.5488046196629,20.9791218521846,661485.988678545,0.0,1.0
2025-03-31,22.32,22.39,21.86,22.35,742058,20.6552271610392,20.7200060992683,20.2295369955339,20.6829895631374,801866.492722063,0.0,1.0
2025-04-01,22.44,22.48,22.216,22.29,883669,20.7662767694319,20.8032933055628,20.5589841670989,20.6274647589411,954891.075572546,0.0,1.0
2025-04-02,22.06,22.49,22.0,22.38,501914,20.4146196761884,20.8125474395955,20.3590948719921,20.7107519652356,542367.333588616,0.0,1.0
2025-04-03,21.77,21.9486,21.6002,21.62,752965,20.1462497892394,20.3115286230639,19.9891145933638,20.0074377787486,813652.57660785,0.0,1.0
2025-04-04,19.78,21.425,19.6206,21.4,1592255,18.3046771167274,19.8269821651105,18.1571662202458,19.8038468300287,1720587.78743598,0.0,1.0
2025-04-07,18.7,19.61,18.01,18.77,2039415,17.3052306411933,18.1473568381711,16.6666953929353,17.3700095794223,2203788.05060354,0.0,1.0
2025-04-08,17.99,19.47,17.79,19.24,1163850,16.6481871248699,18.017798961713,16.4631044442154,17.8049538789603,1257654.14233735,0.0,1.0
2025-04-09,19.73,19.85,17.46,17.75,1009088,18.2584064465638,18.3694560549565,16.1577180211355,16.4260879080845,1090418.61338052,0.0,1.0
2025-04-10,18.93,19.835,18.58,19.83,639518,17.5180757239459,18.3555748539074,17.1941810328006,18.350947786891,691061.959702109,0.0,1.0
2025-04-11,19.03,19.2693,18.432,18.95,525904,17.6106170642731,17.8320684916762,17.0572198491163,17.5365839920114,568290.882907407,0.0,1.0
2025-04-14,19.22,19.56,18.85,19.32,568352,17.7864456108949,18.1010861680075,17.4440426516841,17.8789869512221,614160.112648296,0.0,1.0
2025-04-15,19.75,20.0,19.16,19.3,575386,18.2769147146292,18.5082680654473,17.7309208066985,17.8604786831567,621761.039947521,0.0,1.0
2025-04-16,19.47,19.8565,19.43,19.64,478168,18.017798961713,18.3754712420778,17.9807824255821,18.1751192402693,516707.450215377,0.0,1.0
2025-04-17,19.68,19.93,19.5,19.5,428914,18.2121357764002,18.4434891272183,18.0455613638112,18.0455613638112,463483.669550615,0.0,1.0
2025-04-21,19.36,19.6438,19.065,19.62,347517,17.916003487353,18.1786358112017,17.6430065333877,18.1566109722038,375526.22295197,0.0,1.0
2025-04-22,19.48,19.7,19.28,19.5,1556830,18.0270530957457,18.2306440444656,17.8419704150912,18.0455613638112,1682307.5984148,0.0,1.0
2025-04-23,19.65,20.0,19.41,19.76,967019,18.184373374302,18.5082680654473,17.9622741575166,18.286168848662,1044958.93033374,0.0,1.0
2025-04-24,19.96,20.12,19.6337,19.65,431671,18.4712515293164,18.61931767384,18.1692891358287,18.184373374302,466462.878615723,0.0,1.0
2025-04-25,20.24,20.24,19.96,19.97,314730,18.7303672822327,18.7303672822327,18.4712515293164,18.4805056633492,340096.651817533,0.0,1.0
2025-04-28,20.42,20.48,20.18,20.2,331431,18.8969416948217,18.9524664990181,18.6748424780364,18.6933507461018,358143.721312035,0.0,1.0
2025-04-29,20.53,20.59,20.27,20.45,367796,18.9987371691817,19.054261973378,18.7581296843309,18.9247040969199,397439.672582471,0.0,1.0
2025-04-30,20.38,20.46,19.9676,20.26,289715,18.8599251586908,18.9339582309526,18.4782846711813,18.7488755502982,313065.489407799,0.0,1.0
2025-05-01,20.14,20.4982,20.13,20.34,386161,18.6378259419055,18.9693090229576,18.6285718078727,18.8229086225599,417284.857377784,0.0,1.0
2025-05-02,20.51,20.56,20.245,20.4,342729,18.9802289011162,19.0264995712799,18.7349943492491,18.8784334267563,370352.319069588,0.0,1.0
2025-05-05,20.08,20.505,20.07,20.5,342739,18.5823011377091,18.9756018340999,18.5730470036764,18.9709747670835,370363.125050963,0.0,1.0
2025-05-06,20.15,20.23,19.985,20.0,299414,18.6470800759382,18.7211131482,18.4943868643983,18.5082680654473,323546.210743477,0.0,1.0
2025-05-07,19.96,20.258,19.892,20.2,282124,18.4712515293164,18.7470247234916,18.4083234178939,18.6933507461018,304862.668945985,0.0,1.0
2025-05-08,20.06,20.2099,19.95,20.0,260491,18.5637928696437,18.7025123387942,18.4619973952837,18.5082680654473,281486.089437298,0.0,1.0
2025-05-09,20.01,20.28,19.96,20.13,399565,18.5175221994801,18.7673838183636,18.4712515293164,18.6285718078727,431769.194812926,0.0,1.0
2025-05-12,20.8,21.22,20.42,20.42,893004,19.2485987880652,19.6372724174396,18.8969416948217,18.8969416948217,964978.459186174,0.0,1.0
2025-05-13,21.12,21.265,20.555,20.8,556963,19.5447310771124,19.6789160205869,19.0218725042635,19.2485987880652,601853.18046023,0.0,1.0
2025-05-14,20.94,21.2742,20.75,21.23,482697,19.3781566645234,19.687429823897,19.2023281179016,19.6465265514724,521601.479180146,0.0,1.0
2025-05-15,20.86,20.98,20.4,20.7,411382,19.3041235922616,19.4151732006543,18.8784334267563,19.156057447738,444538.623003844,0.0,1.0
2025-05-16,21.37,21.42,20.85,20.85,341993,19.7760844279305,19.8223550980941,19.2948694582289,19.2948694582289,369556.998840382,0.0,1.0
2025-05-19,21.55,21.58,21.06,21.14,378766,19.9426588405195,19.9704212426177,19.489206272916,19.5632393451778,409293.834150922,0.0,1.0
2025-05-20,21.46,21.595,21.17,21.46,295984,19.859371634225,19.9843024436668,19.591001747276,19.859371634225,319839.759131829,0.0,1.0
2025-05-21,20.72,21.4,20.67,21.25,1058251,19.1745657158034,19.8038468300287,19.1282950456398,19.6650348195378,1143544.05961477,0.0,1.0
2025-05-22,20.59,20.9,20.53,20.77,628515,19.054261973378,19.3411401283925,18.9987371691817,19.2208363859671,679172.138395122,0.0,1.0
2025-05-23,20.6,20.75,20.4,20.46,665770,19.0635161074108,19.2023281179016,18.8784334267563,18.9339582309526,719429.822007937,0.0,1.0
2025-05-27,20.8,20.9397,20.65,20.75,712316,19.2485987880652,19.3778790405024,19.1097867775744,19.2023281179016,769727.342916335,0.0,1.0
2025-05-28,20.62,20.895,20.6,20.76,337694,19.0820243754762,19.3365130613761,19.0635161074108,19.2115822519343,364911.50744724,0.0,1.0
2025-05-29,20.75,20.7992,20.5661,20.62,298421,19.2023281179016,19.2478584573426,19.0321445930398,19.0820243754762,322473.176792933,0.0,1.0
2025-05-30,20.82,20.84,20.67,20.71,285427,19.2671070561307,19.2856153241961,19.1282950456398,19.1653115817707,308431.884594169,0.0,1.0
2025-06-02,20.65,20.82,20.57,20.82,432970,19.1097867775744,19.2671070561307,19.0357537053126,19.2671070561307,467866.575596343,0.0,1.0
2025-06-03,20.8,20.89,20.52,20.63,431246,19.2485987880652,19.3318859943597,18.989483035149,19.0912785095089,466003.624407282,0.0,1.0
2025-06-04,20.8,20.97,20.735,20.81,281673,19.2485987880652,19.4059190666215,19.1884469168525,19.257852922098,304375.319185969,0.0,1.0
2025-06-05,20.77,20.93,20.58,20.89,509042,19.2208363859671,19.3689025304906,19.0450078393453,19.3318859943597,550069.837112763,0.0,1.0
2025-06-06,21.06,21.09,20.8549,20.97,367345,19.489206272916,19.5169686750142,19.2994039839049,19.4059190666215,396952.322822457,0.0,1.0
2025-06-09,21.35,21.525,21.13,21.14,499472,19.757576159865,19.9195235054377,19.5539852111451,19.5632393451778,539728.512936825,0.0,1.0
2025-06-10,21.31,21.5,21.18,21.35,484199,19.7205596237341,19.8963881703559,19.6002558813087,19.757576159865,523224.537582683,0.0,1.0
2025-06-11,21.22,21.47,21.18,21.4,527773,19.6372724174396,19.8686257682577,19.6002558813087,19.8038468300287,570310.520826406,0.0,1.0
2025-06-12,21.52,21.63,21.3,21.47,1057662,19.9148964384213,20.0166919127813,19.7113054897014,19.8686257682577,1142907.58731178,0.0,1.0
2025-06-13,20.65,20.8,20.53,20.54,657512,19.7020513556687,19.8451655301651,19.5875600160716,19.597100961038,689147.67071163,0.64,1.0
2025-06-16,20.66,21.19,20.59,20.96,519758,19.7115923006351,20.2172623838557,19.6448056858701,19.9978206496279,544765.745771539,0.0,1.0
2025-06-17,21.01,21.05,20.54,20.65,625756,20.04552537446,20.0836891543257,19.597100961038,19.7020513556687,655863.755846019,0.0,1.0
2025-06-18,21.34,21.4101,20.975,21.0,636030,20.3603765583521,20.4272585825667,20.0121320670775,20.0359844294936,666632.081243715,0.0,1.0
2025-06-20,21.24,21.41,21.2,21.342,569365,20.2649671086878,20.427163173117,20.2268033288221,20.3622847473453,596759.547407085,0.0,1.0
2025-06-23,21.23,21.2899,20.895,21.24,559550,20.2554261637214,20.3125764240703,19.9358045073461,20.2649671086878,586472.306431962,0.0,1.0
2025-06-24,21.48,21.8699,21.36,21.59,952409,20.493949787882,20.8659512321229,20.3794584482849,20.5989001825127,998233.407017353,0.0,1.0
2025-06-25,21.28,21.59,21.25,21.53,795903,20.3031308885535,20.5989001825127,20.2745080536542,20.5416545127141,834197.244403751,0.0,1.0
2025-06-26,21.78,21.99,21.36,21.36,952347,20.7801781368748,20.9805379811697,20.3794584482849,20.3794584482849,998168.423936306,0.0,1.0
2025-06-27,21.87,22.13,21.71,21.88,659628,20.8660466415726,21.1141112106997,20.7133915221098,20.875587586539,691365.480380847,0.0,1.0
2025-06-30,22.04,22.22,21.825,22.04,771020,21.0282427060018,21.1999797153975,20.8231123892237,21.0282427060018,808117.018506251,0.0,1.0
2025-07-01,22.1,22.18,21.966,22.06,521477,21.0854883758004,21.1618159355318,20.9576397132503,21.0473245959347,546567.454099224,0.0,1.0
2025-07-02,22.53,22.58,22.1373,22.14,537828,21.4957490093567,21.5434537341888,21.1210761005252,21.1236521556661,563705.169553551,0.0,1.0
2025-07-03,22.8,22.85,22.575,22.61,368512,21.7533545234502,21.8010592482823,21.5386832617056,21.5720765690881,386242.663904665,0.0,1.0
2025-07-07,22.71,22.875,22.5149,22.8,571247,21.6674860187523,21.8249116106984,21.4813421824574,21.7533545234502,598732.098351068,0.0,1.0
2025-07-08,22.74,22.89,22.7368,22.74,540334,21.6961088536516,21.839223028148,21.6930557512624,21.6961088536516,566331.743764826,0.0,1.0
2025-07-09,22.75,22.89,22.58,22.85,487020,21.705649798618,21.839223028148,21.5434537341888,21.8010592482823,510452.582751309,0.0,1.0
2025-07-10,23.14,23.23,22.8,22.84,608815,22.0777466523086,22.1636151570065,21.7533545234502,21.7915183033159,638107.653007553,0.0,1.0
2025-07-11,23.23,23.3599,23.03,23.09,530443,22.1636151570065,22.2875520321203,21.972796257678,22.0300419274765,555964.846109712,0.0,1.0
2025-07-14,23.17,23.29,23.01,23.26,828092,22.1063694872079,22.220860826805,21.9537143677451,22.1922379919058,867934.992722469,0.0,1.0
2025-07-15,22.83,23.08,22.81,23.0,483108,21.9664992340001,22.2070434656471,21.9472556954684,22.1300693115201,502098.924480811,0.1934,1.0
2025-07-16,23.0,23.0,22.48,22.79,642879,22.1300693115201,22.1300693115201,21.6297373096944,21.9280121569366,668150.505624618,0.0,1.0
2025-07-17,23.25,23.35,22.925,22.93,641423,22.370613543167,22.4668312358258,22.057906042026,22.0627169266589,666637.270418322,0.0,1.0
2025-07-18,23.26,23.49,23.245,23.35,305703,22.3802353124329,22.6015360055481,22.3658026585341,22.4668312358258,317720.15265853,0.0,1.0
2025-07-21,23.02,23.3834,22.95,23.34,560105,22.1493128500518,22.4989679451738,22.0819604651907,22.4572094665599,582122.668422639,0.0,1.0
2025-07-22,23.1,23.2384,22.9115,23.11,406236,22.2262870041788,22.3594522908186,22.044916653517,22.2359087734447,422205.094275787,0.0,1.0
2025-07-23,23.26,23.34,23.15,23.18,459705,22.3802353124329,22.4572094665599,22.2743958505082,22.3032611583059,477775.955021342,0.0,1.0
2025-07-24,23.24,23.48,23.22,23.33,339699,22.3609917739011,22.5919142362822,22.3417482353694,22.447587697294,353052.53182975,0.0,1.0
2025-07-25,23.33,23.37,23.115,23.24,318054,22.447587697294,22.4860747743576,22.2407196580777,22.3609917739011,330556.6691647,0.0,1.0
2025-07-28,23.02,23.46,22.95,23.4,812486,22.1493128500518,22.5726706977505,22.0819604651907,22.5149400821552,844424.738890094,0.0,1.0
2025-07-29,23.01,23.13,22.605,23.13,640532,22.1396910807859,22.2551523119765,21.7500094255179,22.2551523119765,665711.245302381,0.0,1.0
2025-07-30,22.86,23.23,22.8,23.035,438428,21.9953645417978,22.3513700046353,21.9376339262025,22.1637455039506,455662.558397444,0.0,1.0
2025-07-31,22.82,23.04,22.68,22.81,447907,21.9568774647342,22.1685563885836,21.822172695012,21.9472556954684,465514.176886797,0.0,1.0
2025-08-01,22.49,22.8,22.295,22.6,480640,21.6393590789603,21.9376339262025,21.4517345782756,21.7451985408849,499533.907661343,0.0,1.0
2025-08-04,22.47,22.74,22.36,22.6,513309,21.6201155404285,21.8799033106072,21.5142760785038,21.7451985408849,533487.122602648,0.0,1.0
2025-08-05,22.62,22.67,21.96,22.47,469227,21.7644420794167,21.8125509257461,21.1294053078687,21.6201155404285,487672.263836154,0.0,1.0
2025-08-06,22.63,22.8591,22.61,22.75,444804,21.7740638486826,21.9944985825638,21.7548203101508,21.8895250798731,462289.198284363,0.0,1.0
2025-08-07,22.5,22.9426,22.42,22.91,662177,21.6489808482261,22.0748403559339,21.5720066940991,22.0434733881272,688207.107967432,0.0,1.0
2025-08-08,22.9,23.07,22.6,22.76,510967,22.0338516188613,22.1974216963812,21.7451985408849,21.899146849139,531053.05882988,0.0,1.0
2025-08-11,22.69,23.0,22.41,22.93,1192283,21.8317944642778,22.1300693115201,21.5623849248332,22.0627169266589,1239151.51886691,0.0,1.0
2025-08-12,22.8,22.9889,22.64,22.82,1525981,21.9376339262025,22.1193891476349,21.7836856179484,21.9568774647342,1585967.15202015,0.0,1.0
2025-08-13,22.98,22.98,22.765,22.9,722108,22.1108257729883,22.1108257729883,21.9039577337719,22.0338516188613,750493.989250827,0.0,1.0
2025-08-14,22.84,23.01,22.84,22.99,453508,21.976121003266,22.1396910807859,21.976121003266,22.1204475422542,471335.351605528,0.0,1.0
2025-08-15,22.46,22.81,22.415,22.58,586142,21.7965787887647,22.1362405241195,21.7529079942191,21.9130342408863,603982.370241789,0.1934,1.0
2025-08-18,22.58,22.6499,22.47,22.5,572794,21.9130342408863,21.9808695417472,21.8062834097748,21.8353972728053,590228.097935783,0.0,1.0
2025-08-19,22.56,22.765,22.5,22.52,640029,21.8936249988661,22.0925697295739,21.8353972728053,21.8548065148255,659509.52575226,0.0,1.0
2025-08-20,22.39,22.74,22.33,22.64,806512,21.7286464416938,22.0683081770485,21.670418715633,21.9712619669472,831059.759219514,0.0,1.0
2025-08-21,22.39,22.545,22.25,22.29,485678,21.7286464416938,21.8790680673509,21.5927817475519,21.6316002315924,500460.553269158,0.0,1.0
2025-08-22,22.54,22.73,22.49,22.51,413120,21.8742157568458,22.0586035560384,21.8256926517951,21.8451018938154,425694.109608743,0.0,1.0
2025-08-25,22.39,22.65,22.36,22.65,321506,21.7286464416938,21.9809665879573,21.6995325786634,21.9809665879573,331291.659575591,0.0,1.0
2025-08-26,22.62,22.66,22.29,22.38,457865,21.9518527249269,21.9906712089674,21.6316002315924,21.7189418206836,471801.01059258,0.0,1.0
2025-08-27,22.65,22.73,22.54,22.56,358258,21.9809665879573,22.0586035560384,21.8742157568458,21.8936249988661,369162.278079514,0.0,1.0
2025-08-28,22.86,22.885,22.64,22.69,500436,22.1847636291701,22.2090251816955,21.9712619669472,22.0197850719978,515667.741663829,0.0,1.0
2025-08-29,22.96,23.04,22.78,22.78,608373,22.2818098392715,22.3594468073526,22.1071266610891,22.1071266610891,626890.01390637,0.0,1.0
2025-09-02,22.8,23.0,22.66,22.9,650704,22.1265359031093,22.320628323312,21.9906712089674,22.2235821132107,670509.440111463,0.0,1.0
2025-09-03,22.84,22.9999,22.74,22.9,488417,22.1653543871499,22.3205312771019,22.0683081770485,22.2235821132107,503282.920054156,0.0,1.0
2025-09-04,23.0,23.0,22.795,22.92,429885,22.320628323312,22.320628323312,22.1216835926043,22.242991355231,442969.384946637,0.0,1.0
2025-09-05,22.96,23.05,22.819,22.97,364843,22.2818098392715,22.3691514283627,22.1449746830286,22.2915144602816,375947.705344652,0.0,1.0
2025-09-08,22.99,23.02,22.69,23.02,439873,22.3109237023019,22.3400375653323,22.0197850719978,22.3400375653323,453261.389126468,0.0,1.0
2025-09-09,22.91,23.04,22.87,22.93,389932,22.2332867342208,22.3594468073526,22.1944682501803,22.2526959762411,401800.337790367,0.0,1.0
2025-09-10,22.7,22.93,22.65,22.81,469846,22.029489693008,22.2526959762411,21.9809665879573,22.1362405241195,484146.675598444,0.0,1.0
2025-09-11,22.92,22.93,22.66,22.675,482479,22.242991355231,22.2526959762411,21.9906712089674,22.0052281404826,497164.185490696,0.0,1.0
2025-09-12,22.8,23.0,22.75,22.94,668422,22.1265359031093,22.320628323312,22.0780127980587,22.2624005972512,688766.721855382,0.0,1.0
2025-09-15,22.36,22.7,22.35,22.7,814238,21.9454476750602,22.279144106613,21.9356330741322,22.279144106613,829619.060389027,0.2534,1.0
2025-09-16,22.8,22.81,22.4,22.52,858525,22.3772901158932,22.3871047168212,21.9847060787723,22.1024812899086,874742.647506614,0.0,1.0
2025-09-17,22.59,23.04,22.59,22.81,725070,22.1711834964047,22.6128405381658,22.1711834964047,22.3871047168212,738766.665417572,0.0,1.0
2025-09-18,22.95,22.98,22.68,22.79,470440,22.5245091298136,22.5539529325976,22.2595149047569,22.3674755149652,479326.672016552,0.0,1.0
2025-09-19,23.11,23.15,22.82,22.95,636504,22.681542744662,22.720801148374,22.3969193177493,22.5245091298136,648527.642303425,0.0,1.0
2025-09-22,22.75,23.08,22.61,23.08,548320,22.3282171112531,22.6520989418779,22.1908126982608,22.6520989418779,558677.835218341,0.0,1.0
2025-09-23,22.8,23.065,22.75,22.75,377248,22.3772901158932,22.6373770404858,22.3282171112531,22.3282171112531,384374.263168312,0.0,1.0
2025-09-24,22.44,22.9,22.37,22.88,660738,22.0239644824844,22.4754361251735,21.9552622759882,22.4558069233174,673219.425675693,0.0,1.0
2025-09-25,22.53,22.62,22.37,22.4,515563,22.1122958908366,22.2006272991888,21.9552622759882,21.9847060787723,525302.051281502,0.0,1.0
2025-09-26,22.34,22.75,22.32,22.57,520108,21.9258184732042,22.3282171112531,21.9061892713481,22.1515542945487,529932.906915196,0.0,1.0
2025-09-29,21.93,22.595,21.8488,22.52,664772,21.5234198351552,22.1760907968687,21.4437252756196,22.1024812899086,677329.628453762,0.0,1.0
2025-09-30,21.86,22.15,21.69,21.96,594954,21.454717628659,21.7393410555717,21.2878694128826,21.5528636379393,606192.757467342,0.0,1.0
2025-10-01,21.69,21.8499,21.47,21.78,1004849,21.2878694128826,21.4448048817217,21.0719481924661,21.3762008212348,1023830.72665837,0.0,1.0
2025-10-02,22.04,22.1,21.61,21.7,613176,21.6313804453635,21.6902680509316,21.2093526054584,21.2976840138107,624758.973387512,0.0,1.0
2025-10-03,21.85,22.1799,21.7901,22.002,464594,21.444903027731,21.7686867123465,21.3861135681721,21.594084961837,473370.240325777,0.0,1.0
2025-10-06,21.64,22.075,21.5801,21.91,439450,21.2387964082425,21.6657315486115,21.1800069486837,21.5037906332992,447751.266936643,0.0,1.0
2025-10-07,20.93,21.67,20.7,21.53,1271196,20.5419597423529,21.2682402110266,20.3162239210083,21.1308357980343,1295209.05569414,0.0,1.0
2025-10-08,20.65,21.19,20.575,20.95,682275,20.2671509163682,20.7971393664815,20.193541409408,20.5615889442089,695163.262371596,0.0,1.0
2025-10-09,19.91,20.62,19.845,20.62,1152669,19.5408704476945,20.2377071135841,19.4770755416623,20.2377071135841,1174443.06544224,0.0,1.0
2025-10-10,19.47,20.0298,19.37,20.015,1039299,19.1090280068615,19.6584493668122,19.0108819975812,19.6439237574387,1058931.49158262,0.0,1.0
2025-10-13,20.14,20.1789,19.6,19.6,785250,19.766606269039,19.804785066649,19.2366178189258,19.2366178189258,800083.473346226,0.0,1.0
2025-10-14,20.19,20.29,19.8501,20.0,553658,19.8156792736791,19.9138252829594,19.4820809881356,19.6292018560467,564116.670723878,0.0,1.0
2025-10-15,20.35,20.431,20.02,20.17,558968,20.1625272704755,20.242781064525,19.8355673687921,19.9841855059209,564165.327461538,0.1934,1.0
2025-10-16,20.33,20.65,20.2325,20.44,584730,20.1427115188583,20.4597635447331,20.0461097297246,20.2516981527528,590166.864519231,0.0,1.0
2025-10-17,20.4,20.4999,20.175,20.3,575126,20.2120666495184,20.3110463288462,19.9891394438252,20.1129878914325,580473.565788462,0.0,1.0
2025-10-20,20.39,20.58,20.29,20.52,549133,20.2021587737098,20.390408414073,20.103080015624,20.3309611592215,554238.880875001,0.0,1.0
2025-10-21,20.73,20.8323,20.375,20.39,515289,20.5390265512018,20.6403841207237,20.1872969599969,20.2021587737098,520080.196759616,0.0,1.0
2025-10-22,20.49,20.78,20.435,20.73,451199,20.3012375317957,20.5885659302447,20.2467442148485,20.5390265512018,455394.283009616,0.0,1.0
2025-10-23,20.6,20.6674,20.4522,20.5,471592,20.4102241656902,20.47700324864,20.2637857612392,20.3111454076043,475976.898692307,0.0,1.0
2025-10-24,20.68,20.75,20.56,20.66,357718,20.4894871721589,20.558842302819,20.3705926624558,20.4696714205417,361044.089480769,0.0,1.0
2025-10-27,20.87,20.9,20.63,20.705,505858,20.677736812522,20.7074604399478,20.4399477931159,20.5142568616803,510561.506596155,0.0,1.0
2025-10-28,20.84,21.0,20.76,20.86,567404,20.6480131850963,20.8065391980337,20.5687501786276,20.6678289367134,572679.766038461,0.0,1.0
2025-10-29,20.41,20.9,20.31,20.85,624154,20.221974525327,20.7074604399478,20.1228957672411,20.6579210609049,629957.431903846,0.0,1.0
2025-10-30,20.2,20.47,20.075,20.4,530322,20.0139091333467,20.2814217801785,19.8900606857393,20.2120666495184,535252.974749999,0.0,1.0
2025-10-31,20.32,20.45,20.0475,20.21,519620,20.1328036430497,20.2616060285614,19.8628140272657,20.0238170091553,524451.46673077,0.0,1.0
2025-11-03,20.43,20.55,20.14,20.32,499720,20.2417902769442,20.3606847866472,19.9544618784951,20.1328036430497,504366.435,0.0,1.0
2025-11-04,19.97,20.55,19.91,20.43,1015579,19.7860279897492,20.3606847866472,19.7265807348976,20.2417902769442,1025021.93166346,0.0,1.0
2025-11-05,20.57,20.575,19.93,20.24,911893,20.3805005382644,20.3854544761687,19.7463964865148,20.053540636581,920371.851259616,0.0,1.0
2025-11-06,20.37,20.56,20.125,20.56,815496,20.1823430220927,20.3705926624558,19.9396000647823,20.3705926624558,823078.54453846,0.0,1.0
2025-11-07,20.77,20.8,20.11,20.27,676799,20.5786580544362,20.6083816818619,19.9247382510694,20.0832642640068,683091.92916346,0.0,1.0
2025-11-10,20.79,20.97,20.7,20.97,765686,20.5984738060533,20.7768155706079,20.509302923776,20.7768155706079,772805.407326924,0.0,1.0
2025-11-11,20.825,20.91,20.65,20.825,614773,20.6331513713834,20.7173683157564,20.4597635447331,20.6331513713834,620489.20664423,0.0,1.0
2025-11-12,20.95,21.04,20.81,20.85,662172,20.7569998189907,20.846170701268,20.6182895576705,20.6579210609049,668328.926192309,0.0,1.0
2025-11-13,20.87,21.07,20.755,21.05,682466,20.677736812522,20.8758943286938,20.5637962407233,20.8560785770766,688811.621365386,0.0,1.0
2025-11-14,20.8,20.88,20.21,20.51,686051,20.8,20.88,20.21,20.51,686051,0.1934,1.0
2025-11-17,20.51,20.75,20.51,20.75,708088,20.51,20.75,20.51,20.75,708088,0.0,1.0
2025-11-18,20.53,20.59,20.2004,20.4,727260,20.53,20.59,20.2004,20.4,727260,0.0,1.0
2025-11-19,20.5,20.63,20.41,20.44,635696,20.5,20.63,20.41,20.44,635696,0.0,1.0
2025-11-20,20.48,20.76,20.3506,20.64,682205,20.48,20.76,20.3506,20.64,682205,0.0,1.0
2025-11-21,20.91,21.0499,20.4001,20.47,607070,20.91,21.0499,20.4001,20.47,607070,0.0,1.0
2025-11-24,21.11,21.19,20.76,20.96,592151,21.11,21.19,20.76,20.96,592151,0.0,1.0
2025-11-25,21.45,21.47,21.05,21.11,588248,21.45,21.47,21.05,21.11,588248,0.0,1.0
2025-11-26,21.57,21.65,21.38,21.45,500322,21.57,21.65,21.38,21.45,500322,0.0,1.0